PGAS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2004	310	320	310	320	69700000
05-01-2004	320	325	315	320	37588500
06-01-2004	320	340	320	335	170484500
07-01-2004	335	340	330	340	67523000
08-01-2004	340	345	335	340	52877500
09-01-2004	340	350	340	350	67303500
12-01-2004	345	350	340	350	25997000
13-01-2004	345	350	340	340	27973500
14-01-2004	345	345	340	345	20491000
15-01-2004	345	345	340	340	23465000
16-01-2004	345	345	340	345	18675000
19-01-2004	345	345	335	340	15504500
20-01-2004	340	340	330	335	19672000
21-01-2004	335	340	330	340	13611000
23-01-2004	340	340	335	340	4969000					64.29
26-01-2004	335	340	330	330	10721500					55.71
27-01-2004	335	335	325	335	23557500					58.68
28-01-2004	330	335	330	335	6937500					58.68
29-01-2004	325	330	320	320	11608000					47.59
30-01-2004	320	330	320	330	10202000					53.85
03-02-2004	330	330	320	320	14061500					47.71
04-02-2004	320	320	310	315	7460500					44.95
05-02-2004	315	315	305	310	16618500					42.32
06-02-2004	310	330	305	330	37370500					53.95
09-02-2004	330	330	325	330	18103000					53.95
10-02-2004	325	330	320	330	19326500					53.95
11-02-2004	325	325	320	325	2826000					50.75
12-02-2004	320	320	315	315	1444500					45.01
13-02-2004	320	320	315	320	5246500					48.17
16-02-2004	320	320	315	315	11586000					45.36
17-02-2004	315	320	310	320	4189000					48.59
18-02-2004	315	320	310	315	7091000					45.68
19-02-2004	320	320	305	315	11584500					45.68
20-02-2004	315	330	310	325	60364000					52.30
24-02-2004	325	325	320	325	24656500					52.30
25-02-2004	325	325	315	320	8089000					48.85
26-02-2004	320	320	315	320	3761500					48.85
27-02-2004	320	320	310	310	6393000					42.37
01-03-2004	315	315	305	310	21736500					42.37
02-03-2004	310	315	310	310	36039500					42.37
03-03-2004	310	310	305	310	5124000					42.37
04-03-2004	310	310	305	310	2434500					42.37
05-03-2004	310	310	305	310	5166000					42.37
08-03-2004	310	315	305	310	14461500					42.37
09-03-2004	310	310	305	310	15009000					42.37
10-03-2004	305	305	295	300	19558500					34.17
11-03-2004	295	300	290	300	11945000					34.17
12-03-2004	290	295	285	290	11861500					27.90
15-03-2004	290	295	285	290	8101000					27.90
16-03-2004	285	285	265	280	35683000	322.4				23.01
17-03-2004	280	280	275	280	10508000	321.6				23.01
18-03-2004	280	285	275	280	14651500	320.8				23.01
19-03-2004	280	280	275	280	1240000	319.7				23.01
23-03-2004	270	275	270	275	9879500	318.4				20.58
24-03-2004	270	275	265	270	6463000	317				18.48
25-03-2004	270	270	265	270	1588500	315.4				18.48
26-03-2004	270	270	260	265	19999000	313.7				16.53
29-03-2004	260	265	255	260	2255500	312.1				14.84
30-03-2004	260	265	255	260	9870500	310.4				14.84
31-03-2004	260	265	260	265	10334000	308.9				23.87
01-04-2004	265	270	265	270	6969500	307.4				31.67
02-04-2004	270	275	270	275	1792000	306.1				38.46
06-04-2004	275	290	275	290	15728500	305.2				53.42
07-04-2004	290	295	280	285	12515000	304.1				49.13
08-04-2004	280	285	275	280	6001500	302.9				45.23
12-04-2004	280	280	270	275	1595500	301.8				41.66
13-04-2004	275	275	270	275	2069500	300.6				41.66
14-04-2004	275	275	270	270	1345000	299.3				38.16
15-04-2004	270	275	265	270	4538000	298.3				38.16
16-04-2004	270	270	265	270	448500	297.1				38.16
19-04-2004	270	270	265	270	12142000	296.1				38.16
20-04-2004	270	270	265	265	37999500	295.1				34.30
21-04-2004	265	270	260	265	32593000	294.2				34.30
22-04-2004	265	265	260	265	6399500	292.9				34.30
23-04-2004	265	265	260	265	1587500	291.6				34.30
26-04-2004	260	265	260	265	615000	290.3				34.30
27-04-2004	265	265	260	260	306500	289				29.91
28-04-2004	265	265	260	260	11051000	287.9				29.91
29-04-2004	265	265	255	255	20386000	286.6				26.04
30-04-2004	255	260	255	260	4747000	285.5				35.08
04-05-2004	260	260	255	260	11606500	284.3				35.08
05-05-2004	255	260	245	260	12484000	283.2				35.08
06-05-2004	255	280	250	275	58723000	282.4				55.47
07-05-2004	275	285	270	280	44735500	281.5				59.98
10-05-2004	270	270	265	270	16440000	280.4				49.24
11-05-2004	265	280	265	270	27267500	279.4				49.24
12-05-2004	270	290	270	280	69595500	278.6				57.97
13-05-2004	275	275	270	275	9159000	277.9				53.05
14-05-2004	270	275	265	275	24244000	277.2				53.05
17-05-2004	270	275	250	255	60340000	276.1				38.08
18-05-2004	260	265	250	255	30208000	275				38.08
19-05-2004	260	265	255	265	15953500	274.1				46.79
21-05-2004	260	285	255	265	90595000	273.2				46.79
24-05-2004	280	300	280	300	109310000	273				66.13
25-05-2004	295	300	285	300	33986000	272.8				66.13
26-05-2004	300	300	290	300	54751500	272.8				66.13
27-05-2004	300	300	290	290	1026500	272.6				58.54
28-05-2004	290	295	290	295	4125500	272.7				60.95
31-05-2004	285	290	285	285	1032500	272.6				54.16
01-06-2004	285	285	280	285	2318500	272.7	297.55			54.16
02-06-2004	280	280	275	275	1625000	272.6	297.1			47.96
04-06-2004	270	275	270	270	5503000	272.4	296.6			45.18
07-06-2004	275	275	270	270	1548500	272.2	295.95			45.18
08-06-2004	275	275	265	270	1364000	272.1	295.25			45.18
09-06-2004	270	270	270	270	756500	272.1	294.55			45.18
10-06-2004	270	275	270	270	1848000	272.1	293.75			45.18
11-06-2004	270	270	265	265	373500	272.1	292.9			41.67
14-06-2004	265	270	265	265	3822500	272.2	292.15			41.67
15-06-2004	270	275	265	275	13496500	272.5	291.45			50.57
16-06-2004	270	270	265	265	5661000	272.5	290.7			43.44
17-06-2004	265	265	260	265	4631500	272.4	289.9			43.44
18-06-2004	260	260	255	255	9059500	272	289.05			37.33
21-06-2004	245	250	240	245	1197000	271.1	288.15			32.42
22-06-2004	240	245	240	245	1775500	270.3	287.2			32.42
23-06-2004	245	245	240	245	642500	269.6	286.25			32.42
24-06-2004	245	245	240	240	3081500	268.9	285.35			29.96
25-06-2004	240	250	240	250	14067500	268.4	284.5			39.80
28-06-2004	245	245	240	245	579000	267.9	283.6			37.00
29-06-2004	245	245	240	245	1241500	267.4	282.85			37.00
30-06-2004	245	290	240	290	68543000	267.8	282.45			63.67
01-07-2004	270	270	235	240	51915000	267.2	281.65			42.26
02-07-2004	240	245	235	240	42077000	266.7	280.9			42.26
05-07-2004	240	245	235	240	42077000	266.2	280.2			42.26
06-07-2004	245	245	240	240	29445000	265.7	279.3			42.26
07-07-2004	240	245	240	240	7637500	265.2	278.4			42.26
08-07-2004	240	240	240	240	8284000	264.7	277.5			42.26
09-07-2004	240	245	235	240	3575000	264.3	276.65			42.26
12-07-2004	240	240	235	240	3336500	263.9	275.9			42.26
13-07-2004	240	240	235	240	5711000	263.6	275.1			42.26
14-07-2004	235	235	235	235	7021500	263.1	274.3			39.66
15-07-2004	235	235	230	235	2522000	262.6	273.45			39.66
16-07-2004	230	235	230	235	1877000	262.1	272.65			39.66
19-07-2004	235	235	230	235	6558000	261.3	271.85			39.66
20-07-2004	235	240	230	235	5320000	260.4	270.95			39.66
21-07-2004	235	235	230	235	1586000	259.7	270.05			39.66
22-07-2004	235	235	230	230	772000	258.9	269.15			36.19
23-07-2004	230	235	230	235	5759500	258	268.3			41.69
26-07-2004	235	235	225	230	7043500	257.1	267.5			38.15
27-07-2004	230	235	230	230	239000	256.2	266.7			38.15
28-07-2004	235	235	230	235	2863000	255.8	265.95			43.69
29-07-2004	235	235	230	235	59000	255.4	265.2			43.69
30-07-2004	235	240	235	240	3694500	254.9	264.5			48.99
02-08-2004	235	235	230	235	1464000	254.3	263.75			44.48
03-08-2004	230	235	230	235	4273500	253	263			44.48
04-08-2004	230	235	230	235	3685000	251.7	262.25			44.48
05-08-2004	230	235	230	235	5640500	250.4	261.6			44.48
06-08-2004	230	235	230	235	11772000	249.3	260.95			44.48
09-08-2004	235	235	230	235	4124000	248.1	260.4			44.48
10-08-2004	230	245	230	245	39061500	247.3	259.95			56.87
11-08-2004	245	245	240	245	9452000	246.5	259.6	280.533		56.87
12-08-2004	245	245	240	240	8576000	245.8	259.2	280		50.36
13-08-2004	240	245	240	245	11146500	245.3	258.85	279.5		55.81
16-08-2004	240	245	235	240	3146500	244.7	258.45	278.867		49.91
18-08-2004	240	245	240	245	25339000	244.2	258.15	278.233		55.03
19-08-2004	240	245	230	240	47659000	243.6	257.85	277.567		49.57
20-08-2004	235	240	230	240	1021500	243	257.55	276.833		49.57
23-08-2004	235	235	235	235	426500	242.4	257.25	276.067		44.46
24-08-2004	235	235	230	230	206000	241.7	256.95	275.333		40.01
25-08-2004	230	235	230	235	622500	240.9	256.7	274.6		45.84
26-08-2004	235	235	230	235	963500	240.3	256.4	273.9		45.84
27-08-2004	235	235	230	235	909000	239.7	256.05	273.167		45.84
30-08-2004	235	235	230	235	13599500	239.3	255.65	272.467		45.84
31-08-2004	230	230	225	230	14853000	239	255.05	271.767		40.54
01-09-2004	225	230	225	230	7112000	238.7	254.5	271.033		40.54
02-09-2004	230	230	225	225	1865500	238.3	253.95	270.267		35.75
03-09-2004	230	235	225	235	9697000	238.2	253.55	269.633		48.79
06-09-2004	230	230	225	230	1507500	237.8	253.1	268.933		43.98
07-09-2004	230	230	225	230	2291500	237.5	252.7	268.233		43.98
08-09-2004	230	230	230	230	11863000	237.2	252.3	267.633		43.98
09-09-2004	230	230	220	225	24656500	235.9	251.85	266.933		39.16
10-09-2004	225	230	220	225	12941500	235.6	251.4	266.3		39.16
14-09-2004	225	235	225	230	13758500	235.4	251.05	265.733		46.02
15-09-2004	230	235	225	230	9312500	235.2	250.7	265.2		46.02
16-09-2004	230	230	225	230	2998500	235	250.35	264.533		46.02
17-09-2004	230	230	225	230	790500	234.8	250	263.867		46.02
21-09-2004	230	235	225	230	3821500	234.6	249.65	263.2		46.02
22-09-2004	230	230	225	225	1998000	234.3	249.3	262.533		39.56
23-09-2004	225	230	225	225	6240500	234	248.95	261.933		39.56
24-09-2004	225	230	225	230	1218500	233.8	248.7	261.333		48.02
27-09-2004	230	235	230	235	10352000	233.8	248.45	260.8		54.84
28-09-2004	230	235	230	235	17672500	233.8	248.2	260.233		54.84
29-09-2004	230	235	225	230	35260500	233.7	247.9	259.667		47.60
30-09-2004	230	230	225	230	15909500	233.6	247.45	259.1		47.60
01-10-2004	230	230	220	225	18405000	233.4	246.9	258.433		41.28
04-10-2004	225	225	215	220	27160500	233.1	246.4	257.733		36.12
05-10-2004	220	220	220	220	13656500	232.9	245.9	257.067		36.12
06-10-2004	220	220	215	220	16872500	232.6	245.3	256.4		36.12
07-10-2004	220	225	215	220	5914500	232.4	244.75	255.8		36.12
08-10-2004	220	220	215	220	1180500	232.2	244.2	255.2		36.12
11-10-2004	220	220	215	220	631500	231.9	243.85	254.6		36.12
12-10-2004	220	220	215	220	3441500	231.6	243.5	254		36.12
13-10-2004	215	220	215	220	2419500	231.2	243.05	253.4		36.12
14-10-2004	220	220	215	215	13325000	230.8	242.55	252.767		29.46
15-10-2004	215	230	215	225	31259500	230.6	241.8	252.2		49.52
18-10-2004	225	240	225	235	74795500	230.6	241.15	251.7		61.35
19-10-2004	240	245	235	240	15127000	230.7	240.55	251.3		65.68
20-10-2004	235	240	230	240	42688000	230.8	240.05	250.9		65.68
21-10-2004	240	240	235	240	19311000	230.9	239.5	250.567		65.68
22-10-2004	235	245	235	245	6153500	230.9	239.1	250.267		69.90
25-10-2004	240	245	240	245	5058500	230.9	238.7	250.033	268.125	69.90
26-10-2004	240	240	235	240	3583500	230.9	238.35	249.767	267.725	61.18
27-10-2004	240	240	235	240	967000	230.8	238.05	249.5	267.325	61.18
28-10-2004	240	240	235	235	5451000	230.7	237.7	249.2	266.825	53.46
29-10-2004	235	240	235	240	3781000	230.6	237.4	248.967	266.325	59.03
01-11-2004	235	240	235	235	8373000	230.5	237.05	248.733	265.8	52.29
02-11-2004	235	250	235	245	41113500	230.6	236.8	248.567	265.275	61.71
03-11-2004	245	250	240	245	23745000	230.8	236.6	248.433	264.75	61.71
04-11-2004	245	250	240	250	12012000	231.2	236.45	248.367	264.3	65.64
05-11-2004	250	250	245	250	17319500	231.5	236.2	248.3	263.825	65.64
08-11-2004	245	245	240	245	2439500	231.7	236	248.167	263.35	58.65
09-11-2004	245	250	240	245	6669500	231.9	235.8	248	262.85	58.65
10-11-2004	245	255	245	255	15819000	232.3	235.8	247.867	262.425	66.84
11-11-2004	250	280	250	275	58799500	233.2	236.1	247.767	262.125	76.76
12-11-2004	270	280	270	275	13504000	234.1	236.4	247.7	261.8	76.76
22-11-2004	270	275	265	270	3627000	235	236.65	247.633	261.45	70.63
23-11-2004	270	285	270	275	24236000	235.8	237	247.633	261.175	72.96
24-11-2004	275	280	275	280	21447500	236.8	237.3	247.667	260.9	75.08
25-11-2004	280	285	275	280	27227000	237.8	237.65	247.733	260.625	75.08
26-11-2004	285	285	275	285	10602000	238.9	238.05	247.833	260.45	77.16
29-11-2004	285	285	275	280	7360000	240	237.95	247.9	260.2	70.80
30-11-2004	280	280	270	280	13807000	241.1	238.35	247.967	260	70.80
01-12-2004	280	285	275	285	27252500	242.2	238.8	248.1	259.85	73.35
02-12-2004	285	310	285	310	161544000	243.8	239.5	248.4	259.85	81.87
03-12-2004	310	330	310	320	74988000	245.6	240.3	248.767	259.8	84.06
06-12-2004	320	320	310	320	28191500	247.4	241.1	249.133	259.75	84.06
07-12-2004	320	325	315	320	15183000	249.2	241.9	249.5	259.7	84.06
08-12-2004	320	320	315	320	12584500	251.1	242.7	249.9	259.675	84.06
09-12-2004	320	320	300	310	26294000	252.8	243.4	250.233	259.65	72.29
10-12-2004	305	305	295	300	29188500	254.2	244	250.533	259.55	62.82
13-12-2004	295	305	285	305	26806500	255.6	244.7	250.833	259.5	65.27
14-12-2004	305	305	295	305	13807500	257	245.4	251.133	259.425	65.27
15-12-2004	305	325	305	325	55625000	258.9	246.3	251.567	259.475	73.40
16-12-2004	325	330	320	325	28878500	260.8	247.2	251.9	259.525	73.40
17-12-2004	325	345	320	340	116413000	263.1	248.25	252.3	259.6	77.90
20-12-2004	340	355	340	350	65979000	265.7	249.4	252.833	259.725	80.30
21-12-2004	350	370	350	370	69826000	268.7	250.8	253.5	259.975	84.02
22-12-2004	370	390	370	375	88300000	271.8	252.2	254.133	260.25	84.80
23-12-2004	375	380	365	370	26670500	274.8	253.6	254.767	260.55	80.59
27-12-2004	370	380	360	375	30545000	277.9	255.05	255.433	260.875	81.58
28-12-2004	375	385	370	380	26748000	281.1	256.5	256.267	261.225	82.53
29-12-2004	380	385	375	380	10880500	284.3	257.95	257.1	261.575	82.53
30-12-2004	380	380	370	380	9123000	287.5	259.35	257.867	261.925	82.53
03-01-2005	370	374	366	370	16830000	290.6	260.7	258.567	262.225	73.08
04-01-2005	370	374	368	372	19909500	293.54	262.07	259.047	262.535	73.73
05-01-2005	370	374	358	360	37811000	296.04	263.32	259.447	262.785	63.80
06-01-2005	360	382	360	378	98426000	298.8	264.75	259.967	263.175	70.27
07-01-2005	380	386	380	382	36890500	301.64	266.22	260.58	263.585	71.49
10-01-2005	382	386	378	382	27235000	304.48	267.69	261.16	264.045	71.49
11-01-2005	382	398	378	394	51812500	307.46	269.18	261.887	264.565	75.05
12-01-2005	394	394	384	388	24841500	310.32	270.61	262.573	265.105	70.32
13-01-2005	388	394	388	394	22821000	313.4	272.15	263.367	265.675	72.20
14-01-2005	394	402	392	396	55524000	316.52	273.66	264.207	266.255	72.82
17-01-2005	396	398	394	396	18783500	319.74	275.22	265.047	266.835	72.82
18-01-2005	396	396	392	394	13027000	322.82	276.71	265.873	267.43	70.99
19-01-2005	396	404	396	396	32283000	326.04	278.27	266.713	268.06	71.76
20-01-2005	398	434	398	434	62132500	329.82	280.21	267.807	268.88	81.67
24-01-2005	435	465	435	455	52152500	334.02	282.41	269.073	269.83	84.84
25-01-2005	450	455	440	445	18782000	337.92	284.56	270.273	270.755	77.93
26-01-2005	445	470	440	470	45688000	342.32	286.91	271.573	271.805	81.90
27-01-2005	480	530	480	510	75704500	347.62	289.66	273.207	273.03	86.18
28-01-2005	510	515	500	510	30756500	352.92	292.41	274.84	274.23	86.18
31-01-2005	510	510	495	510	23602500	358.02	295.16	276.54	275.405	86.18
01-02-2005	510	525	505	525	26913500	363.02	298.11	278.407	276.58	87.56
02-02-2005	520	525	515	520	24026500	367.92	301.01	280.24	277.755	84.53
03-02-2005	515	515	510	515	24127500	372.82	303.91	282.04	278.93	81.50
04-02-2005	515	515	505	505	18824000	377.42	306.61	283.807	280.08	75.65
07-02-2005	505	510	495	500	15625500	381.82	309.31	285.473	281.205	72.84
08-02-2005	495	500	495	500	3108000	386.22	312.01	287.173	282.355	72.84
11-02-2005	500	510	495	505	3590500	390.62	314.76	288.907	283.53	73.96
14-02-2005	505	530	505	520	34368000	395.42	317.71	290.44	284.78	77.03
15-02-2005	525	555	525	550	42793000	400.82	320.96	292.507	286.18	81.68
16-02-2005	550	555	540	550	23550000	406.12	324.16	294.573	287.605	81.68
17-02-2005	545	550	540	545	17096500	410.82	327.31	296.607	289.005	78.60
18-02-2005	540	550	540	550	5188500	415.42	330.51	298.673	290.43	79.44
21-02-2005	550	560	540	540	30565500	419.82	333.61	300.673	291.805	73.29
22-02-2005	540	545	535	545	12745500	424.32	336.76	302.707	293.205	74.36
23-02-2005	540	550	540	550	15704000	428.92	340.01	304.773	294.655	75.42
24-02-2005	550	575	550	560	37218000	433.92	343.36	306.907	296.155	77.43
25-02-2005	560	560	545	545	11260500	438.82	346.51	308.94	297.605	68.39
28-02-2005	545	550	535	545	18238500	443.62	349.61	311.007	299.03	68.39
01-03-2005	540	550	540	545	19285500	448.42	352.71	313.073	300.455	68.39
02-03-2005	545	550	540	545	6692000	452.82	355.86	315.14	301.88	68.39
03-03-2005	545	570	545	570	32946000	457.72	359.26	317.373	303.355	74.95
04-03-2005	570	575	560	565	6283500	462.22	362.66	319.573	304.78	71.74
07-03-2005	565	565	545	550	12138500	466.22	365.96	321.673	306.18	63.04
08-03-2005	550	560	550	555	17081500	469.92	369.31	323.84	307.605	64.58
09-03-2005	555	560	550	555	18167500	473.52	372.66	325.973	308.98	64.58
10-03-2005	555	555	545	550	17909000	477.12	375.96	328.107	310.355	61.60
14-03-2005	550	550	545	550	10056500	480.62	379.26	330.24	311.73	61.60
15-03-2005	550	550	515	530	31475500	483.62	382.36	332.207	313.105	50.73
16-03-2005	525	530	520	530	5707500	486.62	385.46	334.173	314.48	50.73
17-03-2005	530	530	525	530	4529500	489.62	388.56	336.107	315.805	50.73
18-03-2005	530	530	525	530	5007500	492.82	391.71	338.073	317.13	50.73
21-03-2005	530	545	530	540	12260500	496.18	394.86	340.107	318.33	55.96
22-03-2005	540	540	515	515	13494000	499.28	397.66	341.973	319.405	43.53
23-03-2005	510	510	485	490	21721000	501.52	400.16	343.673	320.355	35.13
24-03-2005	490	490	475	480	14574500	503.48	402.56	345.307	321.305	32.43
28-03-2005	480	490	475	475	5430500	505.34	404.91	346.907	322.205	31.14
29-03-2005	475	485	470	475	17210000	506.96	407.21	348.44	323.155	31.14
30-03-2005	475	480	460	470	12166500	508.6	409.46	349.94	324.08	29.77
31-03-2005	470	475	455	455	6386000	509.82	411.61	351.373	324.98	26.07
01-04-2005	460	495	460	495	10779500	511.8	414.16	353.04	326.105	45.54
04-04-2005	495	500	485	500	4482000	513.88	416.81	354.773	327.255	47.40
05-04-2005	500	500	485	485	7257000	515.7	419.26	356.373	328.33	42.68
06-04-2005	495	500	490	495	6743000	517.68	421.86	358.073	329.455	46.51
07-04-2005	500	500	485	485	8606500	518.7	424.26	359.707	330.53	43.39
08-04-2005	485	495	485	495	9404000	519.5	426.76	361.44	331.68	47.20
11-04-2005	495	505	495	505	11032500	520.7	429.31	363.273	332.88	50.77
12-04-2005	510	510	505	510	2996000	521.5	431.91	365.107	334.055	52.50
13-04-2005	510	530	505	525	13975000	521.8	434.71	367.04	335.355	57.34
14-04-2005	530	530	510	515	3351000	521.9	437.41	368.907	336.605	53.43
15-04-2005	510	510	500	505	4746500	521.8	439.91	370.707	337.855	49.78
18-04-2005	495	495	460	475	16754500	520.8	441.91	372.34	339.005	40.77
19-04-2005	490	490	475	480	7472500	520	443.96	374.007	340.18	42.63
20-04-2005	480	490	480	490	10528500	519.5	446.16	375.773	341.405	46.27
21-04-2005	480	490	475	490	10169500	519.2	448.31	377.473	342.655	46.27
25-04-2005	490	495	475	495	14096500	519.1	450.46	379.24	343.88	48.18
26-04-2005	500	515	495	510	7087000	519.3	452.76	381.107	345.205	53.51
27-04-2005	515	530	515	525	7541000	519.7	455.16	383.073	346.605	58.15
28-04-2005	525	525	515	520	5029500	519.7	457.56	385.04	347.755	56.14
29-04-2005	510	525	510	520	5532000	519.1	459.96	387.007	349.155	56.14
02-05-2005	520	530	520	525	2775500	518.6	462.36	388.973	350.58	57.83
03-05-2005	530	555	530	550	24885500	518.7	464.76	391.107	352.13	65.08
04-05-2005	550	550	535	535	2845500	518.4	466.91	393.14	353.605	58.57
06-05-2005	540	550	535	545	7907000	518.5	469.16	395.24	355.13	61.35
09-05-2005	545	550	540	550	1690000	518.6	471.46	397.373	356.68	62.69
10-05-2005	545	545	540	545	4138500	518.5	473.71	399.507	358.205	60.43
11-05-2005	535	540	525	530	9810000	517.9	475.91	401.54	359.655	54.11
12-05-2005	535	545	530	545	2687500	517.9	478.36	403.64	361.18	58.75
13-05-2005	545	545	540	540	2034500	517.8	480.71	405.673	362.705	56.70
16-05-2005	540	540	540	540	3154500	517.7	483.06	407.707	364.23	56.70
17-05-2005	540	540	535	540	4002500	517.6	485.21	409.773	365.755	56.70
18-05-2005	540	540	535	540	2792500	517	487.36	411.84	367.28	56.70
19-05-2005	540	545	540	540	2666000	516.5	489.36	413.94	368.805	56.70
20-05-2005	540	545	540	540	4228500	516.3	491.26	416.073	370.33	56.70
23-05-2005	535	535	525	530	4552500	515.8	492.86	418.14	371.83	51.11
25-05-2005	535	540	535	540	2780500	515.5	494.51	420.273	373.355	55.80
26-05-2005	540	550	540	550	3071000	515.5	496.31	422.473	374.955	59.94
27-05-2005	545	555	540	550	3684000	515.5	498.06	424.673	376.555	59.94
30-05-2005	545	550	545	550	712500	515.9	499.76	426.873	378.13	59.94
31-05-2005	545	555	545	555	2630500	516.4	501.51	429.107	379.73	62.15
01-06-2005	555	555	545	545	623500	516.7	503.16	431.273	381.255	55.54
02-06-2005	550	550	535	545	7036500	517	504.91	433.473	382.805	55.54
03-06-2005	545	545	540	540	3403500	517	506.59	435.573	384.33	52.32
06-06-2005	540	550	540	545	2630500	517.6	508.44	437.64	385.88	55.12
07-06-2005	545	555	545	555	3005500	518.9	510.21	439.74	387.48	60.17
08-06-2005	550	600	550	600	22597500	521.3	512.39	442.14	389.305	74.23
09-06-2005	600	600	585	595	6411000	523.7	514.52	444.507	391.105	71.22
10-06-2005	595	605	590	590	12255000	526	516.48	446.807	392.83	68.24
13-06-2005	590	595	590	590	1341000	528.4	518.5	449.107	394.555	68.24
14-06-2005	590	610	590	610	5843500	531.5	520.66	451.573	396.405	73.40
15-06-2005	610	615	605	615	4112000	533.9	522.85	454.073	398.255	74.52
16-06-2005	615	640	615	620	9312500	536.3	525.09	456.64	400.155	75.62
17-06-2005	630	680	630	665	7678000	539.9	527.8	459.473	402.255	82.81
20-06-2005	665	670	650	650	1810000	543	530.34	462.24	404.305	74.88
21-06-2005	640	670	635	640	3829500	546.1	532.4	464.873	406.305	70.06
22-06-2005	640	655	640	650	1470500	549.2	534.35	467.573	408.38	72.00
23-06-2005	645	665	645	660	2123500	552.3	536.5	470.307	410.53	73.83
24-06-2005	655	670	655	665	3082000	555.4	538.45	473.073	412.68	74.72
27-06-2005	660	660	595	600	13212000	556.9	539.35	475.44	414.505	50.66
28-06-2005	600	630	600	630	8013000	559.2	540.55	478.007	416.48	57.46
29-06-2005	630	635	590	600	18444000	561.1	541.45	480.307	418.305	50.03
30-06-2005	600	600	570	575	18178500	563.1	541.95	482.307	420.03	44.83
01-07-2005	575	600	570	600	13300000	565.5	542.75	484.473	421.88	50.38
04-07-2005	600	615	595	615	7985500	568	543.75	486.773	423.83	53.42
05-07-2005	620	665	620	635	20188000	570.9	545.05	489.173	425.83	57.17
06-07-2005	645	650	635	640	3863500	573.8	546.45	491.573	427.88	58.09
07-07-2005	635	640	630	635	1050000	576.3	547.8	493.94	429.905	56.79
08-07-2005	630	635	610	615	6828000	578.1	548.9	496.14	431.83	51.79
11-07-2005	615	620	610	620	2149000	580.1	549.9	498.407	433.805	52.91
12-07-2005	620	635	620	630	4843000	582.3	550.7	500.74	435.83	55.14
13-07-2005	625	635	625	630	3557500	584.4	551.5	503.04	437.83	55.14
14-07-2005	630	640	630	630	3406500	586	552.35	505.173	439.83	55.14
15-07-2005	630	635	620	620	1751000	587.7	553.05	507.173	441.78	52.06
18-07-2005	620	620	615	615	1685500	589.1	553.8	509.14	443.705	50.53
19-07-2005	620	630	600	600	8823500	590.1	554.35	511.007	445.555	46.17
20-07-2005	600	610	595	600	4874000	591.2	554.85	512.873	447.43	46.17
21-07-2005	600	620	600	615	6074500	592.9	555.4	514.907	449.38	51.07
22-07-2005	615	630	610	620	14626000	594.4	556.15	517.04	451.33	52.62
25-07-2005	625	625	605	610	6969500	595.8	556.8	519.073	453.205	49.26
26-07-2005	610	620	610	610	5175000	597.2	557.45	521.107	455.08	49.26
27-07-2005	615	635	615	635	16963000	599.1	558.35	523.173	457.105	57.18
28-07-2005	635	655	630	655	15767000	601.4	559.2	525.373	459.23	62.26
29-07-2005	655	665	640	645	8891000	603.5	560	527.407	461.33	58.52
01-08-2005	635	645	635	640	3147000	605.5	560.9	529.34	463.43	56.69
02-08-2005	640	665	640	665	9708000	608.2	562	531.307	465.655	62.94
03-08-2005	670	695	670	690	12624500	611.2	563.35	533.407	468.005	67.92
04-08-2005	690	730	690	730	11428500	614.8	565.15	535.807	470.555	73.95
05-08-2005	730	790	710	750	17742500	618.8	567.15	538.307	473.205	76.35
08-08-2005	750	755	740	745	2485000	622.7	569.3	540.74	475.83	74.50
09-08-2005	745	760	745	750	3589000	626.6	571.5	543.207	478.48	75.15
10-08-2005	755	755	740	745	2730000	630.6	573.65	545.64	481.105	73.15
11-08-2005	750	755	740	740	5250000	634.5	575.75	548.107	483.73	71.12
12-08-2005	740	745	735	740	4810000	638.5	577.75	550.56	486.305	71.12
15-08-2005	730	730	695	700	3830500	641.6	579.6	552.827	488.63	56.52
16-08-2005	700	700	675	690	6463500	644.3	581.6	554.907	490.88	53.56
18-08-2005	695	705	690	695	2791500	646.2	583.75	556.993	493.155	54.84
19-08-2005	700	705	690	695	2054500	648.2	585.95	559.08	495.43	54.84
22-08-2005	695	695	675	675	1035000	649.9	587.95	560.953	497.58	48.65
23-08-2005	680	685	660	670	6295500	651.5	589.95	562.833	499.705	47.21
24-08-2005	665	670	620	635	10425500	652	591.75	564.44	501.68	38.63
25-08-2005	635	690	635	680	13576000	653.3	593.6	566.333	503.88	50.97
26-08-2005	680	695	675	675	4601000	654.4	595.35	568.193	506.08	49.77
29-08-2005	670	685	635	655	8134500	654.2	597.05	569.933	508.155	45.20
30-08-2005	645	685	630	685	17111500	654.9	598.95	571.86	510.405	52.28
31-08-2005	690	715	690	715	8798500	656.4	601.25	573.733	512.755	58.12
01-09-2005	710	740	700	720	8012000	657.8	603.5	575.5	515.13	59.02
05-09-2005	720	720	690	700	3006500	658.6	605.45	577.2	517.38	54.02
06-09-2005	700	700	670	680	8203500	658.9	607.15	578.6	519.53	49.51
07-09-2005	680	715	680	715	8941000	661.2	609.05	579.967	521.88	56.38
08-09-2005	715	730	705	710	10019000	662.8	611	581.3	524.205	55.22
09-09-2005	715	750	715	750	15519000	665.8	613.45	582.9	526.68	61.94
12-09-2005	755	790	755	790	11224500	670.1	616.6	584.667	529.255	67.24
13-09-2005	800	810	760	770	6703000	673.5	619.5	586.333	531.73	62.55
14-09-2005	770	770	735	740	5175500	676	622	587.833	534.08	56.22
15-09-2005	735	765	735	760	3819500	678.5	624.7	589.533	536.505	59.19
16-09-2005	760	760	755	755	1716000	680.8	627.3	591.233	538.88	58.13
19-09-2005	765	790	765	765	5387500	683.4	629.85	593	541.305	59.68
20-09-2005	765	765	745	750	5295000	686.1	632.1	594.633	543.63	56.30
21-09-2005	745	765	740	755	3334000	688.8	634.45	596.2	546.005	57.17
22-09-2005	750	750	725	730	6972000	690.8	636.55	597.4	548.255	51.64
23-09-2005	730	740	730	740	1504000	693	638.7	598.667	550.53	53.57
26-09-2005	750	755	730	735	2332000	695.1	640.55	599.933	552.655	52.44
27-09-2005	725	760	720	760	6305000	697.9	642.8	601.333	554.855	57.30
28-09-2005	760	760	750	760	2021000	700.8	644.95	602.8	557.055	57.30
29-09-2005	760	775	755	765	4480000	704.1	647.1	604.267	559.28	58.28
30-09-2005	775	845	775	835	19842000	708.8	650	606.167	561.855	69.07
03-10-2005	820	1005	820	960	14538000	715.7	654.3	608.833	565.105	79.34
04-10-2005	980	1220	980	1080	34357000	724.9	659.65	612.4	569.005	84.62
05-10-2005	1100	1100	1020	1050	15418000	733.7	664.75	615.767	572.73	79.17
06-10-2005	1030	1050	1000	1020	19075500	741.9	669.55	618.933	576.305	74.04
07-10-2005	1020	1120	1020	1120	24429500	751.6	675.35	622.767	580.28	78.94
10-10-2005	1120	1170	1070	1080	8902000	760.1	680.75	626.167	584.055	73.00
11-10-2005	1100	1130	1100	1110	5139500	769.4	686.45	629.8	587.905	74.55
12-10-2005	1120	1130	1110	1120	4163000	779	692.25	633.6	591.755	75.06
13-10-2005	1120	1130	1110	1120	6883000	788.1	698.15	637.367	595.505	75.06
14-10-2005	1120	1140	1110	1120	10413000	796.7	703.95	641.133	599.23	75.06
17-10-2005	1140	1140	1120	1120	1443000	804.5	709.65	644.933	602.98	75.06
18-10-2005	1110	1110	1100	1100	5673500	811.5	715.15	648.6	606.605	71.20
19-10-2005	1090	1090	1040	1040	4644500	817.4	720.05	652	609.905	61.06
20-10-2005	1040	1070	1040	1060	4215500	823.6	725.1	655.533	613.305	62.96
21-10-2005	1060	1080	1020	1060	5554000	829.9	730.25	659.067	616.705	62.96
24-10-2005	1060	1080	1060	1080	3032500	836.7	735.6	662.733	620.255	64.94
25-10-2005	1100	1100	1060	1080	1832500	843.5	741	666.333	623.795	64.94
26-10-2005	1060	1090	1060	1060	1918000	850.7	746.15	669.967	627.295	61.15
27-10-2005	1060	1070	1050	1070	951000	858.3	751.3	673.833	630.755	62.33
28-10-2005	1060	1080	1060	1080	576500	866	756.1	677.833	634.245	63.53
31-10-2005	1070	1090	1070	1080	3916000	873.7	760.95	681.867	637.735	63.53
01-11-2005	1090	1110	1080	1100	3038500	882.2	766.05	686.033	641.265	66.03
09-11-2005	1100	1100	1070	1090	3176500	890.6	771.05	690.167	644.775	63.68
10-11-2005	1100	1110	1090	1100	3966500	899.9	775.95	694.467	648.305	65.02
11-11-2005	1110	1110	1080	1090	896500	908.1	780.7	698.433	651.775	62.53
14-11-2005	1080	1090	1050	1060	1408000	915.8	785.1	702.167	655.095	55.65
15-11-2005	1060	1080	1060	1080	882000	924.3	789.25	706.133	658.525	58.90
16-11-2005	1060	1070	1050	1070	899000	932	793.45	709.967	661.895	56.67
17-11-2005	1060	1060	1030	1040	1927000	938.5	797.45	713.667	664.925	50.48
18-11-2005	1060	1080	1060	1080	2234000	945.7	801.75	717.567	668.05	57.19
21-11-2005	1080	1120	1080	1100	7488000	953.7	806.15	721.533	671.325	60.10
22-11-2005	1110	1110	1090	1090	4528000	961.9	810.4	725.4	674.425	57.98
23-11-2005	1100	1110	1090	1100	7952500	969.6	815.4	729.233	677.375	59.52
24-11-2005	1120	1240	1110	1240	17008000	980.2	821.5	734.067	681.025	73.92
25-11-2005	1250	1310	1220	1240	12919500	990	827.9	738.967	684.675	73.92
28-11-2005	1250	1270	1210	1230	3776000	998.8	834.45	744	688.2	71.81
29-11-2005	1230	1280	1230	1280	5627500	1009	841.25	749.333	692	75.57
30-11-2005	1290	1440	1290	1430	12972000	1022.8	849.4	755.6	696.575	82.94
01-12-2005	1420	1420	1340	1350	7908000	1034.6	856.55	761.333	700.8	70.70
02-12-2005	1370	1390	1370	1380	4456500	1047.1	863.95	767.233	705.2	72.34
05-12-2005	1380	1400	1370	1390	1691500	1059.6	871.5	773.1	709.65	72.89
06-12-2005	1390	1390	1330	1330	6457500	1071.2	878.65	778.467	713.775	64.63
07-12-2005	1330	1390	1330	1360	5943000	1083.3	886.05	784.067	717.975	66.66
08-12-2005	1370	1450	1370	1400	6098000	1096.7	893.75	789.933	722.225	69.21
09-12-2005	1400	1420	1380	1390	3157000	1109.7	901.35	795.7	726.425	67.81
12-12-2005	1390	1400	1370	1380	1214000	1122.6	908.85	801.233	730.6	66.37
13-12-2005	1380	1400	1380	1390	1157500	1135.2	916.55	806.933	734.8	67.13
14-12-2005	1390	1400	1380	1400	1089500	1148	924.4	812.633	739.1	67.90
15-12-2005	1400	1470	1390	1400	6545000	1160.7	932.4	818.3	743.375	67.90
16-12-2005	1400	1410	1340	1350	7519500	1171	939.9	823.667	747.375	59.76
19-12-2005	1350	1400	1330	1360	12035000	1179	947.35	829.2	751.375	60.77
20-12-2005	1380	1400	1370	1380	5373000	1185	954.95	834.767	755.55	62.79
21-12-2005	1380	1380	1350	1370	2211500	1191.4	962.55	840.3	759.675	61.09
22-12-2005	1370	1380	1360	1380	1790500	1198.6	970.25	845.9	763.85	62.19
23-12-2005	1390	1390	1360	1380	617500	1203.8	977.7	851.5	768.025	62.19
27-12-2005	1380	1400	1370	1380	464500	1209.8	984.95	857.1	772.075	62.19
28-12-2005	1380	1390	1370	1380	1083500	1215.2	992.3	862.7	776.15	62.19
29-12-2005	1390	1400	1370	1380	1194000	1220.4	999.7	868.3	780.3	62.19
02-01-2006	1360	1390	1360	1390	253500	1225.8	1006.95	874.033	784.475	63.68
03-01-2006	1390	1400	1380	1400	1942000	1231.4	1014.05	879.767	788.7	65.15
04-01-2006	1410	1470	1400	1400	15949500	1237	1020.75	885.433	792.95	65.15
05-01-2006	1410	1480	1410	1480	8886500	1244.6	1028.05	891.633	797.6	74.68
06-01-2006	1480	1580	1480	1560	12561500	1255	1036.2	898.367	802.75	80.44
09-01-2006	1560	1630	1560	1600	12702500	1265.8	1044.7	905.333	808.1	82.57
11-01-2006	1600	1630	1590	1610	7131500	1276.8	1053.35	912.433	813.5	83.07
12-01-2006	1630	1820	1630	1740	24230000	1290	1063.35	920.4	819.55	87.90
13-01-2006	1740	1920	1740	1840	17506000	1305.2	1074.35	929.067	826.05	90.22
16-01-2006	1860	1870	1750	1760	12037000	1319.2	1084.95	937.167	832.275	77.45
17-01-2006	1760	1760	1610	1620	15996500	1330.2	1094.25	944.267	837.925	61.15
18-01-2006	1610	1670	1560	1630	17957500	1341.2	1103.6	951.133	843.675	61.77
19-01-2006	1650	1730	1650	1690	12694000	1353.4	1113.55	958.433	849.75	65.34
20-01-2006	1700	1720	1660	1690	3586500	1365.2	1123.7	965.767	855.825	65.34
23-01-2006	1660	1710	1650	1700	7694000	1377.4	1134	973.167	861.975	65.95
24-01-2006	1710	1730	1690	1700	3789000	1389.4	1144.65	980.433	868.2	65.95
25-01-2006	1720	1720	1690	1690	1814500	1401.4	1154.75	987.6	874.175	64.62
26-01-2006	1700	1720	1640	1660	11639000	1413.4	1164.6	994.533	879.975	60.68
27-01-2006	1680	1690	1650	1650	3282500	1424.8	1174.55	1001.1	885.8	59.37
30-01-2006	1680	1680	1650	1660	818000	1436.6	1184.3	1007.833	891.625	60.29
01-02-2006	1660	1690	1660	1680	4715000	1449.4	1193.95	1014.767	897.6	62.13
02-02-2006	1690	1710	1680	1680	2917500	1461.4	1203.55	1021.633	903.525	62.13
03-02-2006	1680	1690	1670	1690	3066500	1473.2	1213.45	1028.5	909.45	63.13
06-02-2006	1690	1690	1680	1690	2897000	1485.2	1223.55	1035.333	915.35	63.13
07-02-2006	1690	1890	1690	1890	30522500	1501	1235.3	1043.933	922.175	77.06
08-02-2006	1900	1900	1770	1820	17089500	1512.6	1246.4	1051.867	928.7	67.45
09-02-2006	1850	1920	1820	1910	10575000	1526	1258	1060.6	935.725	72.25
10-02-2006	1920	2080	1900	2050	16285500	1542.4	1270.6	1070.433	943.6	77.74
13-02-2006	2050	2150	2030	2130	24256000	1559.4	1284.2	1080.633	951.85	80.15
14-02-2006	2130	2130	1960	1970	14969500	1570.2	1296.5	1089.667	959.25	64.97
15-02-2006	1960	1960	1880	1940	20593500	1582	1308.3	1098.367	966.5	62.57
16-02-2006	1950	2030	1950	1990	13414000	1594.2	1320.65	1107.367	973.975	64.89
17-02-2006	1990	2010	1930	1950	5368000	1605.4	1332.5	1116.133	981.175	61.60
20-02-2006	1970	2040	1970	2040	7213000	1619.6	1345.4	1125.633	988.75	65.81
21-02-2006	2040	2100	2030	2090	10503500	1634.2	1358.75	1135.433	996.6	67.91
22-02-2006	2090	2130	2070	2130	6058500	1648.8	1372.75	1145.433	1004.65	69.52
23-02-2006	2130	2130	2030	2070	7258500	1662.4	1386.05	1155.033	1012.375	64.30
24-02-2006	2060	2070	1890	1910	16130500	1673	1397.8	1163.567	1019.175	52.88
27-02-2006	1920	1990	1900	1930	11916500	1683.8	1409.5	1172.3	1026.15	53.98
28-02-2006	1930	1950	1910	1930	3280000	1694.4	1421.2	1181.067	1033.075	53.98
01-03-2006	1930	1930	1900	1910	3550500	1704.6	1432.65	1189.8	1039.875	52.56
02-03-2006	1910	1920	1830	1880	14560500	1715.2	1443.1	1198.333	1046.55	50.42
03-03-2006	1890	1910	1870	1900	8477000	1726	1452.5	1206.9	1053.4	51.83
06-03-2006	1900	1940	1890	1920	4229500	1736.8	1460.9	1215.567	1060.275	53.26
07-03-2006	1920	1940	1890	1910	7453500	1747.6	1469.5	1224.233	1067.125	52.42
08-03-2006	1900	1900	1830	1850	8868500	1757	1477.8	1232.5	1073.675	47.57
09-03-2006	1850	1850	1790	1810	9236500	1765.6	1484.7	1240.333	1080.025	44.61
10-03-2006	1810	1900	1810	1870	8544500	1775.4	1492.6	1248.433	1086.675	49.67
13-03-2006	1890	1920	1890	1900	5918500	1785.8	1500.5	1256.8	1093.475	52.03
14-03-2006	1900	1910	1880	1900	2594000	1796.2	1508.3	1265.2	1100.275	52.03
15-03-2006	1900	1910	1870	1900	2548500	1806.4	1516.1	1273.433	1107.125	52.03
16-03-2006	1900	1900	1890	1900	2947500	1816.4	1523.9	1281.5	1113.925	52.03
17-03-2006	1900	1930	1900	1920	8459500	1826.8	1531.9	1289.433	1120.775	53.97
20-03-2006	1920	1970	1910	1950	12657500	1836.2	1540.4	1297.433	1127.775	56.79
21-03-2006	1950	2060	1940	2000	19581000	1845	1550	1305.8	1135.025	61.06
22-03-2006	1990	1990	1950	1970	8277500	1852.4	1559.1	1313.933	1142.1	57.39
23-03-2006	1980	2030	1970	1980	6440000	1859.8	1568.3	1322.167	1149.275	58.29
24-03-2006	1980	1990	1950	1970	5160000	1864.4	1577.2	1330.367	1156.4	57.00
27-03-2006	1970	1970	1950	1960	698500	1866.8	1586	1338.5	1163.5	55.66
28-03-2006	1970	2010	1970	2000	9548000	1871.6	1595.4	1347.167	1170.775	59.72
29-03-2006	2000	2030	1990	2000	9389500	1879.2	1604.7	1355.9	1178	59.72
03-04-2006	2010	2030	1980	1990	8780500	1886.4	1613.8	1364.533	1184.95	58.18
04-04-2006	2000	2000	1970	1980	5692000	1892.2	1622.8	1373.1	1191.875	56.60
05-04-2006	1980	1990	1960	1990	4508000	1898.2	1631.7	1381.867	1198.875	57.83
06-04-2006	1990	2030	1990	2020	9577000	1904.6	1641	1390.867	1206.025	61.37
07-04-2006	2030	2040	2020	2040	7089000	1911.4	1650.4	1400.233	1213.175	63.56
11-04-2006	2040	2060	2010	2060	9962500	1918.8	1660.1	1409.433	1220.4	65.67
12-04-2006	2050	2070	2010	2020	10379000	1926	1669.7	1418.4	1227.4	58.41
13-04-2006	2010	2020	2000	2010	5896000	1933.2	1679	1427.433	1234.125	56.72
17-04-2006	2010	2010	1990	2000	1380000	1940	1688.3	1436.2	1240.875	55.01
18-04-2006	2000	2050	2000	2040	11205500	1947.2	1698.3	1445.033	1247.875	60.19
19-04-2006	2050	2100	2040	2090	20106500	1955.4	1708.4	1454.167	1255.075	65.52
20-04-2006	2090	2230	2090	2180	27926500	1965.2	1719.2	1464.033	1262.675	72.64
21-04-2006	2180	2380	2180	2350	21919000	1978.4	1731.8	1475.167	1271.1	80.72
24-04-2006	2360	2420	2300	2320	7394500	1987	1744	1485.867	1279.7	76.43
25-04-2006	2320	2430	2320	2420	7667000	1999	1755.8	1497.267	1288.65	80.21
26-04-2006	2420	2500	2400	2500	14214500	2010.8	1768.4	1508.933	1298.15	82.61
27-04-2006	2520	2610	2480	2510	11250000	2020	1781.2	1520.4	1307.825	82.89
28-04-2006	2510	2510	2440	2480	5480000	2027	1793.2	1531.8	1317.225	78.80
01-05-2006	2480	2550	2480	2550	2350000	2038.6	1804.4	1543.867	1326.9	81.14
02-05-2006	2560	2630	2560	2620	7738500	2052.2	1817.1	1556.267	1336.825	83.14
03-05-2006	2660	2700	2640	2670	7865500	2065.8	1830	1569.033	1346.975	84.42
04-05-2006	2660	2680	2560	2670	7473500	2080.2	1842.8	1581.733	1357.15	84.42
05-05-2006	2680	2730	2620	2730	4328500	2094	1856.8	1594.933	1367.725	85.90
08-05-2006	2730	2790	2730	2770	3307500	2107.6	1870.9	1608.367	1378.475	86.80
09-05-2006	2770	2770	2730	2750	1620000	2120	1884.4	1621.833	1389.075	83.91
10-05-2006	2750	2760	2720	2740	1812500	2133.4	1897.9	1635.167	1399.625	82.43
11-05-2006	2740	2770	2740	2770	1763000	2150.6	1911.8	1648.733	1410.325	83.38
12-05-2006	2740	2740	2670	2690	4086000	2165.8	1924.8	1661.6	1420.675	72.22
15-05-2006	2640	2640	2410	2440	15093000	2176	1935.2	1672.8	1429.8	49.79
16-05-2006	2440	2510	2100	2450	14011000	2186.8	1945.7	1684.033	1439.05	50.45
17-05-2006	2470	2600	2470	2560	6796500	2200.4	1957.8	1695.533	1448.85	57.15
18-05-2006	2480	2480	2360	2470	7672000	2211.8	1968.9	1705.6	1458.125	51.07
19-05-2006	2450	2470	2410	2430	7652000	2222	1979.4	1714.6	1467.175	48.59
22-05-2006	2440	2440	2220	2250	7228500	2228.8	1988.2	1722.6	1475.375	39.35
23-05-2006	2180	2260	2110	2220	6578000	2236.2	1996.6	1730.6	1483.425	38.05
24-05-2006	2260	2380	2230	2360	7170000	2247.2	2006.4	1738.867	1492.05	46.87
29-05-2006	2400	2440	2350	2390	2910500	2257.6	2016.5	1747.6	1500.725	48.56
30-05-2006	2390	2580	2390	2560	8347500	2270.8	2028.3	1757.267	1510.3	56.92
31-05-2006	2500	2520	2440	2450	6147000	2281.8	2039	1766.133	1519.35	51.13
01-06-2006	2460	2570	2430	2520	8710000	2294.2	2050.3	1775.467	1528.625	54.31
02-06-2006	2550	2550	2450	2500	5283500	2306.2	2061.3	1784.667	1537.675	53.24
05-06-2006	2500	2510	2470	2480	2526000	2317.4	2072.1	1793.733	1546.425	52.14
06-06-2006	2440	2440	2350	2370	5496500	2325.8	2081	1802.2	1554.525	46.44
07-06-2006	2340	2340	2180	2200	6743000	2329.8	2087.4	1809.933	1561.8	39.29
08-06-2006	2140	2150	1990	2030	11999000	2331	2091.7	1816.4	1568.2	33.70
09-06-2006	2040	2100	2020	2060	9937500	2332.6	2096.2	1823.067	1574.775	35.44
12-06-2006	2060	2140	2040	2110	6617500	2335.4	2099.9	1829.933	1581.625	38.36
13-06-2006	2050	2100	2020	2020	5967500	2336.6	2101.7	1836.2	1588.025	35.27
14-06-2006	2030	2080	2020	2060	4852000	2337.8	2104.7	1842.867	1594.825	37.67
15-06-2006	2090	2120	2040	2060	3592500	2339	2109.1	1849.467	1601.675	37.67
16-06-2006	2100	2250	2100	2250	8683500	2344.2	2115.3	1857.267	1609.45	48.24
19-06-2006	2220	2230	2130	2140	4489000	2347.4	2119.8	1864.333	1616.675	43.63
20-06-2006	2100	2120	2060	2110	3316000	2349.8	2124	1871.067	1623.85	42.44
21-06-2006	2120	2150	2120	2130	1847500	2352	2128.3	1878	1631.15	43.54
22-06-2006	2180	2240	2170	2240	5779500	2356	2133.7	1885.6	1639.175	49.32
23-06-2006	2160	2200	2160	2180	2287500	2358.4	2138.6	1892.867	1646.675	46.52
26-06-2006	2180	2230	2180	2220	2144500	2362.4	2144.2	1900.6	1654.4	48.61
27-06-2006	2240	2250	2210	2240	2266500	2367	2150.1	1908.333	1662.325	49.67
28-06-2006	2220	2270	2160	2160	2552500	2370.2	2155.1	1915.6	1669.7	45.62
29-06-2006	2190	2230	2190	2200	2145000	2373.4	2160.3	1923.333	1677.125	47.91
30-06-2006	2250	2280	2250	2250	9065500	2376.6	2166	1931.133	1684.775	50.70
03-07-2006	2250	2260	2240	2240	2824500	2377.8	2171.5	1938.733	1692.475	50.12
04-07-2006	2270	2290	2250	2280	5557000	2376.4	2177.4	1946.667	1700.475	52.46
05-07-2006	2270	2270	2240	2250	1938000	2375	2181	1954.333	1708.15	50.55
06-07-2006	2230	2270	2200	2250	1701500	2371.6	2185.3	1961.067	1715.85	50.55
07-07-2006	2270	2290	2260	2290	4136000	2367.4	2189.1	1968.067	1723.55	53.19
10-07-2006	2250	2360	2250	2330	7711000	2363.8	2191.9	1975.4	1731.25	55.73
11-07-2006	2340	2380	2330	2350	5001500	2361.2	2194.1	1982.533	1739.15	56.99
12-07-2006	2360	2400	2240	2260	12628500	2355.4	2197	1988.067	1746.75	50.09
13-07-2006	2260	2260	2150	2200	8964000	2347	2199.6	1993.733	1753.95	46.08
14-07-2006	2180	2190	2140	2180	3727500	2337.2	2201.5	1999.067	1761.075	44.79
17-07-2006	2150	2150	2030	2040	6599000	2324.6	2202.4	2003.4	1767.45	37.00
18-07-2006	2040	2110	2040	2080	12446500	2311.6	2202.8	2008.4	1774.1	40.20
19-07-2006	2090	2110	2060	2080	6202500	2297.8	2202.7	2013.2	1780.725	40.20
20-07-2006	2120	2220	2120	2190	14702500	2286.6	2203.3	2018.467	1788.025	48.54
21-07-2006	2180	2230	2160	2210	3407000	2276	2204.7	2023.933	1795.375	49.91
24-07-2006	2240	2240	2190	2230	2003000	2265.2	2207.9	2029.6	1802.85	51.30
25-07-2006	2250	2300	2220	2260	13739000	2256.6	2211.2	2035.4	1810.35	53.39
26-07-2006	2280	2320	2250	2320	11912500	2254.2	2215.1	2041.533	1818.15	57.34
27-07-2006	2320	2370	2200	2210	16880000	2249.4	2218.1	2046.933	1825.375	49.12
28-07-2006	2230	2290	2230	2280	2615000	2243.8	2222.1	2053.133	1832.6	53.67
31-07-2006	2300	2360	2280	2360	5232000	2241.6	2226.7	2059.8	1839.6	58.27
01-08-2006	2360	2400	2330	2400	6857000	2241	2231.5	2066.6	1846.2	60.39
02-08-2006	2400	2420	2350	2410	4314000	2244.2	2236.5	2073.533	1853	60.92
03-08-2006	2390	2420	2340	2380	8964500	2247.4	2241.8	2080.2	1859.8	58.38
04-08-2006	2370	2370	2330	2340	3277000	2247	2247.1	2086.6	1865.9	55.08
07-08-2006	2340	2390	2340	2380	9182000	2246.8	2252.2	2093.267	1872.4	57.66
08-08-2006	2400	2550	2400	2490	23227000	2245.4	2258.1	2100.667	1879.3	63.80
09-08-2006	2490	2580	2490	2530	15287000	2247	2264.4	2108.333	1886.35	65.75
10-08-2006	2530	2560	2460	2470	5153000	2246	2270.1	2115.533	1893.1	60.49
11-08-2006	2480	2500	2460	2460	2506500	2245.2	2275.7	2122.6	1899.8	59.64
14-08-2006	2480	2540	2480	2530	2970500	2246.2	2281.8	2130.133	1906.85	63.53
15-08-2006	2540	2620	2540	2600	11572000	2250.8	2288.3	2137.6	1914.35	66.96
16-08-2006	2610	2730	2610	2720	13994500	2261.2	2295.5	2145.333	1922.75	71.84
22-08-2006	2660	2660	2520	2570	16539000	2272	2301.5	2151.8	1930.3	59.92
23-08-2006	2550	2560	2510	2550	4768000	2281.8	2307.2	2158.067	1937.75	58.52
24-08-2006	2540	2540	2510	2530	4121000	2290.2	2312.8	2163.333	1945	57.09
25-08-2006	2530	2540	2480	2490	7885000	2299.6	2318.1	2167.667	1952.05	54.23
28-08-2006	2490	2530	2480	2500	2383500	2308.4	2323.1	2172.6	1959.25	54.84
29-08-2006	2520	2530	2480	2500	6794000	2317.2	2328.1	2178.467	1966.4	54.84
30-08-2006	2500	2510	2450	2510	11403000	2322.4	2333.3	2184.333	1973.55	55.53
31-08-2006	2550	2570	2520	2530	12939000	2330.2	2338.8	2189.933	1980.8	56.93
01-09-2006	2540	2570	2520	2570	4490500	2339.4	2344.6	2195.8	1988.15	59.68
04-09-2006	2610	2650	2600	2650	8229000	2349.8	2350.9	2202.133	1995.95	64.56
05-09-2006	2660	2680	2610	2640	7926500	2357.8	2356.9	2208.4	2003.65	63.53
06-09-2006	2600	2610	2560	2590	11665500	2366	2362.2	2214.4	2011.15	58.48
07-09-2006	2570	2600	2540	2600	6861500	2373.6	2368	2220.667	2018.85	59.18
08-09-2006	2570	2590	2510	2570	15823000	2380.2	2373.6	2226.8	2026.3	56.13
11-09-2006	2570	2570	2510	2550	3628500	2388	2379.1	2232.733	2033.7	54.13
12-09-2006	2540	2540	2450	2530	15609500	2394.6	2384	2238.4	2041.15	52.13
13-09-2006	2550	2570	2480	2510	13696000	2399.8	2388.2	2243.933	2048.3	50.13
14-09-2006	2510	2520	2490	2520	5191500	2405.4	2391.6	2249.467	2055.4	51.14
15-09-2006	2520	2540	2500	2540	2759000	2410.6	2393.5	2255.133	2062.65	53.18
18-09-2006	2540	2550	2460	2500	11533000	2415.6	2395.3	2259.2	2069.65	48.79
19-09-2006	2480	2510	2470	2470	5405000	2420	2395.8	2263.533	2075.8	45.75
20-09-2006	2470	2480	2460	2460	4291500	2423.4	2395.4	2267.2	2081.9	44.74
21-09-2006	2480	2500	2470	2490	3512000	2426.6	2395.2	2270.133	2088.2	48.40
22-09-2006	2490	2490	2440	2450	6930000	2428.6	2394.9	2272.267	2094.05	44.20
25-09-2006	2450	2460	2410	2450	3332000	2432.4	2393.9	2275.467	2099.15	44.20
26-09-2006	2460	2480	2440	2460	3014000	2437.6	2392.3	2278.933	2104.7	45.57
27-09-2006	2480	2500	2440	2460	10101000	2443.2	2390.2	2282.067	2110.1	45.57
28-09-2006	2460	2460	2420	2450	3547500	2451.4	2388	2285.4	2115.4	44.31
29-09-2006	2440	2440	2400	2410	7300000	2458	2384.8	2287.867	2120.8	39.59
02-10-2006	2430	2450	2420	2440	1905500	2465.2	2381.5	2290.2	2126.2	44.37
03-10-2006	2440	2440	2410	2420	6877500	2469.8	2378.2	2292.133	2131.3	41.99
04-10-2006	2420	2420	2330	2340	14069000	2472.4	2374.2	2293.933	2136.05	34.09
05-10-2006	2360	2380	2350	2360	6990500	2475	2370.1	2296.933	2140.95	37.27
06-10-2006	2370	2400	2370	2390	5561000	2477.6	2367.1	2300	2145.95	41.80
09-10-2006	2390	2390	2360	2370	1714000	2478.6	2366.4	2302.933	2150.8	39.74
10-10-2006	2370	2370	2350	2360	3445500	2481.6	2365.5	2305.933	2155.6	38.71
11-10-2006	2360	2360	2270	2280	15062000	2481.6	2362.7	2308.6	2160.25	31.65
12-10-2006	2280	2280	2190	2210	15932000	2478.6	2360.1	2310.667	2164.5	27.02
13-10-2006	2220	2270	2210	2270	9320000	2476	2358.5	2313	2168.95	35.71
16-10-2006	2290	2290	2230	2230	7390000	2472.4	2358.3	2315.133	2173.25	32.90
17-10-2006	2240	2250	2190	2200	7448500	2468.8	2358.1	2317.467	2177.35	30.93
18-10-2006	2200	2220	2140	2200	14362500	2466	2356.5	2320.067	2181.45	30.93
19-10-2006	2210	2230	2190	2200	5340000	2462.4	2354.6	2322.267	2185.55	30.93
20-10-2006	2210	2230	2200	2220	6119500	2457	2351.2	2324.4	2189.75	34.21
30-10-2006	2220	2330	2220	2280	19616500	2452	2349.5	2326.933	2194.25	42.96
31-10-2006	2320	2370	2260	2280	19634500	2448.2	2347.1	2329.467	2198.7	42.96
01-11-2006	2280	2280	2220	2240	9569000	2443.8	2344.5	2331.733	2202.9	38.95
02-11-2006	2230	2260	2220	2260	8431000	2438.4	2342.3	2334	2207.2	41.87
03-11-2006	2270	2350	2270	2330	28534500	2433	2341.9	2336.533	2211.45	50.74
06-11-2006	2330	2430	2320	2390	32017000	2426.4	2343.8	2339.133	2215.6	56.83
07-11-2006	2410	2440	2380	2410	24219000	2423.2	2347.6	2342.067	2219.65	58.66
08-11-2006	2420	2450	2410	2450	16941000	2421.2	2351.5	2345.2	2223.85	62.12
09-11-2006	2430	2430	2360	2360	24632500	2417.8	2354	2347.8	2226.95	51.64
10-11-2006	2360	2420	2360	2380	19387000	2415.6	2357.6	2350.6	2229.65	53.52
13-11-2006	2380	2390	2340	2360	12852500	2412.8	2360.6	2353	2232.65	51.37
14-11-2006	2390	2390	2350	2360	6830500	2410	2363.6	2355.4	2236.35	51.37
15-11-2006	2370	2370	2270	2270	32232500	2405.2	2363.8	2357.267	2239.55	42.48
16-11-2006	2270	2270	2170	2200	35992000	2398.6	2364.4	2358.733	2242.1	37.10
17-11-2006	2200	2230	2190	2190	7866500	2391	2365.2	2360.067	2244.6	36.39
20-11-2006	2190	2210	2170	2200	5936500	2382	2365.9	2361.267	2247.1	37.67
21-11-2006	2200	2200	2110	2160	26588500	2372.4	2365.1	2362.067	2249.4	34.66
22-11-2006	2160	2220	2140	2200	15387500	2364.6	2365.3	2363	2251.95	39.84
23-11-2006	2160	2180	2120	2130	19570000	2355.2	2364.4	2363.733	2254.3	34.66
24-11-2006	2120	2120	2020	2030	30717000	2344.4	2362.3	2363.867	2256.2	28.88
27-11-2006	2030	2130	2030	2130	30319500	2336	2362	2364.733	2258.55	39.70
28-11-2006	2120	2170	2110	2140	15356000	2328.2	2361.4	2365.4	2260.85	40.68
29-11-2006	2170	2200	2160	2200	13193000	2322	2360.9	2366.133	2263.45	46.27
30-11-2006	2240	2240	2170	2180	13600000	2315.2	2360.3	2366.133	2265.9	44.76
01-12-2006	2160	2190	2160	2170	2450500	2307.8	2359.2	2364.933	2268.3	43.98
04-12-2006	2170	2170	2110	2120	4520000	2300.2	2357.9	2363.6	2269.45	40.23
05-12-2006	2130	2170	2130	2160	9692500	2294	2357	2361.867	2271.15	44.32
06-12-2006	2180	2290	2180	2270	41686500	2290.2	2356.8	2360.333	2272.95	53.71
07-12-2006	2280	2300	2250	2280	19199500	2286	2356.3	2358.8	2274.1	54.46
08-12-2006	2280	2280	2250	2270	9407500	2282.4	2355.5	2357.4	2274.8	53.53
11-12-2006	2270	2310	2260	2300	15425500	2279.4	2355.9	2355.733	2276.45	55.97
12-12-2006	2310	2330	2260	2300	16205500	2276.2	2356.9	2353.6	2278.25	55.97
13-12-2006	2310	2310	2260	2260	7464000	2272.2	2357.7	2350.867	2279.6	51.76
15-12-2006	2360	2420	2310	2340	26049500	2270	2360.7	2348.667	2281.55	58.49
18-12-2006	2360	2390	2330	2360	22734500	2269	2363.5	2346.2	2283.15	59.99
19-12-2006	2330	2350	2260	2270	22551500	2265.6	2365.4	2342.867	2284.05	51.04
20-12-2006	2300	2350	2300	2330	17581500	2263.8	2366.8	2340.067	2285.05	55.78
21-12-2006	2330	2360	2330	2340	6942500	2263.8	2368.1	2337.4	2286.4	56.53
22-12-2006	2330	2340	2320	2340	2499500	2263.4	2369.2	2334.533	2288.55	56.53
26-12-2006	2340	2360	2330	2350	2860500	2262.6	2370.1	2332.267	2290.65	57.38
27-12-2006	2360	2360	2320	2330	9056000	2261.8	2370.2	2331.533	2292.65	55.07
28-12-2006	2330	2350	2310	2320	8905000	2261	2371.3	2330.667	2294.7	53.91
02-01-2007	2320	2340	2310	2340	2651000	2262.2	2371.9	2329.2	2297	55.92
03-01-2007	2340	2340	2290	2300	11244500	2264	2371.3	2328.067	2299	51.12
04-01-2007	2300	2300	2200	2220	28840000	2263	2369.5	2326.667	2300.5	43.15
05-01-2007	2200	2200	2130	2150	23861000	2261.4	2366.9	2326	2301.7	37.62
08-01-2007	2130	2170	2090	2170	16016500	2260.8	2364.8	2325.667	2303.3	39.98
09-01-2007	2180	2220	2110	2130	29474000	2259.4	2362.7	2324.133	2304.9	36.96
10-01-2007	2080	2100	2010	2020	32605500	2255.8	2359.1	2321.667	2305.65	30.21
11-01-2007	2050	2070	1920	1930	38937000	2250	2353.5	2317.467	2305.8	26.02
12-01-2007	1840	1840	1480	1480	186160500	2234	2343	2311	2303.7	14.89
16-01-2007	1560	1740	1560	1710	147573000	2222.6	2335.4	2305.6	2302.75	31.11
17-01-2007	1720	1720	1640	1670	40920000	2211.2	2327.5	2300.067	2301.6	30.03
18-01-2007	1680	1680	1650	1670	20781000	2199.4	2318.9	2294.667	2300.35	30.03
19-01-2007	1670	1670	1630	1640	23596500	2185.6	2309.3	2289.8	2298.8	29.16
22-01-2007	1640	1680	1640	1670	15130500	2171.2	2298.8	2286.267	2297.15	31.31
23-01-2007	1670	1770	1660	1770	34815000	2158.4	2290.8	2284.533	2296.15	38.07
24-01-2007	1800	1870	1800	1820	42780000	2145.8	2283.5	2282.933	2295.35	41.18
25-01-2007	1820	1830	1780	1800	13709000	2134.6	2276.2	2280.867	2294.5	40.31
26-01-2007	1770	1800	1760	1790	15205500	2122.8	2269.2	2279.333	2293.65	39.85
29-01-2007	1800	1860	1800	1840	10558000	2112.4	2262.6	2277.867	2292.85	43.30
30-01-2007	1840	1900	1840	1890	22044000	2103	2256.5	2276.733	2292.3	46.60
31-01-2007	1880	1900	1870	1880	16285000	2095.2	2250.2	2274.267	2291.75	46.02
01-02-2007	1890	1920	1890	1910	10847000	2089.4	2244	2272.733	2291.4	48.09
02-02-2007	1910	1930	1810	1840	9590000	2082.4	2236.7	2270.933	2290.65	43.86
05-02-2007	1810	1830	1790	1800	6781500	2074.4	2228.2	2268.733	2289.55	41.61
06-02-2007	1790	1820	1770	1810	3085000	2067.4	2219.9	2265.867	2288.4	42.40
07-02-2007	1810	1850	1800	1830	7055000	2060	2212.3	2263.533	2287.25	44.05
08-02-2007	1810	1820	1800	1810	3265500	2053.6	2204.4	2260.8	2286.2	42.73
09-02-2007	1820	1850	1800	1820	6314000	2049.4	2196.9	2258	2285.25	43.64
12-02-2007	1820	1850	1800	1830	3479000	2043.4	2189.7	2255.8	2284.4	44.58
13-02-2007	1810	1830	1790	1800	7209500	2036.6	2182.4	2253.133	2283.2	42.30
14-02-2007	1810	1830	1760	1770	10380000	2028	2175	2249.933	2281.6	40.08
15-02-2007	1770	1800	1750	1770	15857000	2019.8	2167.5	2246.8	2279.55	40.08
16-02-2007	1760	1770	1740	1750	11153500	2011.4	2159.6	2243.267	2276.55	38.52
19-02-2007	1750	1800	1750	1780	6010000	2004.6	2152.4	2240.133	2273.85	42.16
20-02-2007	1780	1800	1780	1790	2175500	1997.2	2145.6	2237.067	2270.7	43.36
21-02-2007	1790	1820	1780	1790	9366000	1987.6	2138.9	2233.733	2267.15	43.36
22-02-2007	1800	1860	1800	1840	17609000	1978.8	2132.4	2230.467	2263.8	49.45
23-02-2007	1840	1890	1820	1880	14115500	1971	2126.7	2227.333	2260.8	53.74
26-02-2007	1890	1920	1870	1890	10596500	1962.8	2121.1	2224.867	2257.5	54.77
27-02-2007	1890	1900	1820	1840	10720500	1953.6	2114.9	2222.467	2253.6	48.89
28-02-2007	1690	1800	1680	1790	19393500	1944.2	2108.2	2219.867	2249.2	43.83
01-03-2007	1800	1830	1750	1780	25484500	1933	2101.5	2218.133	2244.75	42.87
02-03-2007	1770	1780	1760	1780	3243500	1921.4	2095.2	2216.133	2240	42.87
05-03-2007	1740	1770	1690	1700	13956000	1910	2087.8	2213.6	2234.65	35.65
06-03-2007	1730	1750	1710	1750	9346500	1898.4	2081.1	2210.667	2229.65	42.20
07-03-2007	1750	1780	1740	1750	6827500	1886.6	2075.2	2207.6	2224.7	42.20
08-03-2007	1750	1830	1750	1830	17341000	1876.4	2069.9	2204.933	2220	51.39
09-03-2007	1850	1860	1810	1830	10697500	1866	2064.3	2202.067	2215.7	51.39
12-03-2007	1860	1880	1850	1860	13657000	1856.6	2059.2	2199	2212.8	54.53
13-03-2007	1860	1900	1860	1880	22902500	1847.8	2054.4	2196.8	2209.95	56.55
14-03-2007	1830	1850	1800	1830	13217000	1837.6	2049.9	2193.8	2206.3	50.52
15-03-2007	1860	1870	1830	1850	5172000	1828.6	2046.3	2190.4	2203.2	52.69
16-03-2007	1850	1850	1810	1820	5592000	1820.6	2041.8	2186.533	2200.15	49.20
20-03-2007	1830	1840	1790	1800	5203500	1813.6	2037.5	2182.467	2197.9	46.96
21-03-2007	1800	1820	1800	1820	3014500	1806.6	2033.7	2178.733	2195.9	49.44
22-03-2007	1830	1840	1820	1840	6108500	1800.8	2030.1	2175.4	2193.3	51.85
23-03-2007	1840	1870	1830	1850	13103000	1797.4	2026.6	2171.867	2190.6	53.06
26-03-2007	1850	1860	1850	1860	3224000	1796	2023	2167.667	2187.1	54.30
27-03-2007	1860	1880	1840	1850	6413500	1803.4	2018.7	2163.133	2184.1	52.80
28-03-2007	1850	1860	1840	1850	4712000	1806.2	2014.4	2159	2180.75	52.80
29-03-2007	1840	1910	1830	1890	19244000	1810.6	2010.9	2155.2	2177.7	58.15
30-03-2007	1900	1910	1860	1870	15469000	1814.6	2007	2150.8	2174.65	54.81
02-04-2007	1890	1890	1850	1870	6876500	1819.2	2002.4	2145.933	2172.15	54.81
03-04-2007	1870	1940	1870	1940	30456000	1824.6	1997.9	2140.733	2170.85	63.36
04-04-2007	1980	2110	1980	2090	77317000	1831	1994.7	2137.533	2171.15	74.50
05-04-2007	2100	2110	2030	2050	25831500	1835.6	1990.7	2134.2	2171.1	68.52
09-04-2007	2070	2100	2050	2060	17638000	1840.8	1987.7	2131.067	2170.85	69.19
10-04-2007	2050	2090	2040	2080	16278000	1846.6	1984.7	2128.333	2171.15	70.53
11-04-2007	2080	2140	2070	2110	30071000	1852	1982.2	2125.733	2171.4	72.47
12-04-2007	2090	2150	2080	2120	24714000	1856.6	1979.8	2123.2	2171.7	73.10
13-04-2007	2130	2150	2110	2120	10995500	1861.4	1978.3	2120.6	2171.05	73.10
16-04-2007	2130	2180	2130	2170	22851500	1866.6	1978	2118.2	2171.2	76.28
17-04-2007	2180	2200	2150	2170	19719500	1873.2	1977.8	2115.533	2171.5	76.28
18-04-2007	2180	2180	2110	2120	16133500	1879.6	1977	2112	2171.45	67.09
19-04-2007	2100	2140	2080	2110	19057000	1885.6	1976.5	2108.467	2170.8	65.40
20-04-2007	2130	2160	2100	2140	11397500	1891.8	1975.9	2105.467	2170.6	68.01
23-04-2007	2160	2190	2130	2140	11111000	1898.4	1976	2102.4	2170.2	68.01
24-04-2007	2140	2150	2110	2120	4809500	1904.4	1976.9	2099.4	2169.6	64.26
25-04-2007	2120	2160	2120	2140	7968000	1910.6	1977	2096.667	2169.5	66.26
26-04-2007	2150	2160	2130	2150	8584000	1917.6	1977.1	2094.133	2169.25	67.25
27-04-2007	2150	2150	2130	2140	5187500	1925	1976.5	2091.667	2168.7	65.20
30-04-2007	2140	2140	2100	2100	5257000	1931.6	1975.7	2088.867	2168	57.60
01-05-2007	2080	2110	2050	2080	7756500	1938.2	1974.8	2085.8	2167	54.21
02-05-2007	2080	2090	2030	2040	14971500	1943.4	1974	2082.733	2165.95	48.10
03-05-2007	2050	2080	2050	2060	12790000	1948.8	1973	2080	2165	51.07
04-05-2007	2090	2150	2090	2130	22854500	1955.6	1971.6	2077.8	2164.2	59.75
07-05-2007	2140	2150	2100	2110	4652500	1961	1969.9	2075.267	2163.1	56.66
08-05-2007	2100	2100	2070	2080	3033500	1965	1968	2072.8	2161.75	52.28
09-05-2007	2080	2100	2070	2100	5348000	1969.2	1966	2070.467	2160.95	54.79
10-05-2007	2100	2120	2090	2090	5362000	1974.2	1963.9	2068	2160.4	53.28
11-05-2007	2070	2070	2050	2070	5823500	1979.8	1962	2065.4	2159.85	50.30
14-05-2007	2080	2090	2040	2050	4078500	1985.2	1959.1	2062.733	2159.9	47.45
15-05-2007	2070	2080	2050	2070	5543000	1991	1956.2	2060.467	2159.85	50.48
16-05-2007	2070	2100	2070	2100	4942000	1999	1954.5	2058.2	2159.95	54.69
21-05-2007	2100	2110	2080	2100	5334000	2006	1952.2	2056.067	2159.5	54.69
22-05-2007	2100	2110	2080	2090	2990000	2012.8	1949.7	2054.4	2158.9	52.95
23-05-2007	2090	2090	2060	2070	6697000	2017.6	1947	2052.467	2158.1	49.55
24-05-2007	2070	2110	2050	2060	6678500	2022.2	1944.1	2050.267	2157.1	47.89
25-05-2007	2060	2060	2020	2040	7890000	2025.8	1941.2	2048.067	2155.7	44.67
28-05-2007	2050	2050	1970	1980	12872000	2027.8	1937.8	2045.533	2154.55	36.71
29-05-2007	1980	2000	1870	1900	20992500	2029.2	1933.4	2043	2152.65	29.23
30-05-2007	1890	1940	1880	1910	16489000	2030.4	1929.5	2041	2150.4	31.12
31-05-2007	1940	2050	1940	2050	16954500	2035	1927.8	2039.533	2148.65	50.89
04-06-2007	2050	2080	1980	2000	11339000	2039	1926.3	2038	2146.6	45.83
05-06-2007	2000	2000	1960	1970	3525000	2042	1924.3	2036.467	2144.55	43.06
06-06-2007	1960	2030	1940	1980	9584500	2044.8	1922.8	2035	2142.75	44.27
07-06-2007	1960	1990	1940	1980	12944500	2047.4	1922.4	2033.533	2140.75	44.27
08-06-2007	1940	1950	1920	1930	10475500	2048.8	1922.4	2031.6	2137.95	39.42
11-06-2007	1940	1960	1930	1950	4543500	2050.8	1927.1	2029.4	2135.05	42.15
12-06-2007	1940	1950	1910	1940	7565000	2052.6	1929.4	2027.133	2132.4	41.15
13-06-2007	1930	1940	1920	1930	4585500	2053.4	1932	2025.067	2129.75	40.13
14-06-2007	1950	1960	1920	1930	5191000	2054.6	1934.6	2022.867	2126.75	40.13
15-06-2007	1940	1940	1870	1890	15772000	2055	1937.1	2019.933	2123.2	35.98
18-06-2007	1890	1910	1870	1880	8967500	2053.8	1939.2	2016.533	2119	35.00
19-06-2007	1870	1910	1870	1900	5655000	2050	1940.5	2013.133	2115.65	38.59
20-06-2007	1910	1910	1880	1890	5136000	2046.8	1941.2	2009.4	2112.35	37.47
21-06-2007	1890	1890	1870	1890	10212500	2043.4	1942.1	2006.267	2109.15	37.47
22-06-2007	1900	1910	1880	1890	4158000	2039.6	1943.1	2003	2106.15	37.47
25-06-2007	1860	1990	1850	1990	23278500	2037.2	1944.6	2000.533	2103.6	54.03
26-06-2007	2000	2030	1980	2020	25136500	2035.2	1945.9	1998.267	2101.2	57.66
27-06-2007	2000	2000	1910	1930	15839000	2031.4	1946.4	1996	2098.3	45.95
28-06-2007	1940	1960	1890	1910	6020500	2026.2	1946.4	1994.067	2095.2	43.83
29-06-2007	1910	1920	1870	1890	9773500	2020.6	1946.9	1992.067	2091.8	41.74
02-07-2007	1890	1920	1890	1910	5167500	2016.4	1948	1990.133	2088.1	44.58
03-07-2007	1900	1920	1830	1840	28130000	2011	1948.3	1988	2084.1	37.67
04-07-2007	1800	1800	1720	1740	50502000	2003	1947.4	1984.933	2079.85	30.41
05-07-2007	1740	1790	1720	1760	19217000	1995.4	1946.9	1982.467	2075.65	33.19
06-07-2007	1760	1820	1760	1780	31222000	1988.6	1946.5	1980.8	2071.7	35.93
09-07-2007	1780	1840	1780	1830	27111500	1982.4	1946.5	1978.8	2068.1	42.32
10-07-2007	1870	1890	1840	1890	22961000	1977.2	1947.4	1977.133	2064.9	48.90
11-07-2007	1870	1890	1840	1870	17368500	1971.8	1948.4	1974.933	2061.7	46.98
12-07-2007	1880	1880	1830	1840	7371000	1966.6	1949.1	1972.667	2058.3	44.17
13-07-2007	1870	1880	1800	1810	15608000	1961.2	1949.7	1970.267	2054.65	41.50
16-07-2007	1820	1820	1770	1780	9205000	1956	1949.7	1968	2051.05	38.96
17-07-2007	1780	1800	1780	1790	7632000	1950.6	1949.7	1965.533	2047.65	40.27
18-07-2007	1770	1780	1760	1770	6273000	1943.4	1949.5	1962.2	2044.2	38.49
19-07-2007	1770	1840	1770	1830	10278500	1937.8	1949.4	1959.2	2040.9	46.18
20-07-2007	1850	1850	1810	1820	5016000	1932.6	1948.8	1956.2	2037.75	45.17
23-07-2007	1800	1870	1800	1860	12588000	1927.8	1948.5	1953.267	2034.8	49.90
24-07-2007	1860	1870	1840	1870	7800500	1923.4	1948.8	1950.4	2031.85	51.04
25-07-2007	1840	1900	1840	1890	13196500	1919.8	1949.8	1947.933	2029	53.33
26-07-2007	1900	1910	1830	1840	11869000	1915.6	1950.4	1944.6	2025.95	47.37
27-07-2007	1780	1810	1770	1800	16506500	1910.2	1950.6	1940.867	2022.9	43.22
30-07-2007	1800	1820	1780	1820	11466000	1904.6	1951.8	1937.867	2019.8	45.78
31-07-2007	1830	1870	1820	1850	17820500	1899.6	1952.8	1934.667	2016.95	49.46
01-08-2007	1850	1880	1830	1860	34842000	1895	1953.9	1931.467	2014.55	50.66
02-08-2007	1900	2010	1900	1990	90090000	1893.4	1955.5	1929.133	2012.7	62.99
03-08-2007	2030	2060	2020	2030	33842500	1892.8	1957.5	1927	2010.9	65.82
06-08-2007	2000	2000	1920	1950	27817000	1891	1958.4	1924.467	2008.8	56.51
07-08-2007	2000	2010	1940	2000	24433000	1891.4	1959.6	1922.333	2007	60.29
08-08-2007	2020	2130	2020	2120	45858000	1895.8	1962.5	1920.867	2006.2	67.58
09-08-2007	2150	2170	2100	2110	30517000	1899.8	1965.1	1919.6	2005.7	66.48
10-08-2007	2020	2100	2000	2100	31628500	1900.8	1967.9	1918.8	2004.85	65.34
13-08-2007	2120	2130	2060	2130	10962500	1903.4	1971.2	1918.667	2004.35	67.16
14-08-2007	2110	2120	2040	2050	15436500	1905	1973.5	1917.867	2003.6	58.37
15-08-2007	2000	2030	1920	1930	23669000	1904	1974.4	1916.533	2002.25	48.17
16-08-2007	1840	1880	1770	1800	30019000	1900.4	1973.9	1915.067	2000.25	40.02
20-08-2007	1900	2000	1900	1980	29779500	1901.4	1975.1	1915.4	1999.05	52.11
21-08-2007	2020	2020	1900	1910	18868000	1900.6	1975.7	1918.267	1997.2	48.05
22-08-2007	1940	1980	1910	1970	10451500	1901.2	1976.9	1920	1995.65	51.53
23-08-2007	2040	2050	1970	1980	14439000	1902.2	1977.8	1922.067	1994.35	52.11
24-08-2007	1960	1990	1940	1990	8005000	1903.4	1979	1924.2	1993	52.72
27-08-2007	2020	2040	2000	2000	12473000	1905.6	1980.3	1926.6	1991.35	53.35
28-08-2007	2000	2000	1960	1980	3895000	1907.6	1980.7	1928.667	1989.3	51.85
29-08-2007	1920	1970	1900	1970	9019000	1909	1979.5	1930	1987.1	51.08
30-08-2007	2000	2040	1990	2010	15609000	1911.4	1979.1	1931.267	1984.9	54.03
31-08-2007	2020	2060	2010	2050	17151000	1914.6	1979	1932.933	1983.35	56.84
03-09-2007	2050	2080	2030	2080	15410500	1918.4	1979	1934.867	1981.85	58.86
04-09-2007	2070	2100	2060	2070	10572000	1920	1978.6	1936.4	1980.4	57.89
05-09-2007	2070	2090	2040	2070	14620500	1921	1978.1	1937.6	1978.95	57.89
06-09-2007	2060	2120	2040	2110	10021000	1924.6	1978	1939.133	1978.15	60.90
07-09-2007	2120	2120	2090	2110	4589500	1928.6	1977.4	1940.467	1977.7	60.90
10-09-2007	2040	2070	2040	2060	6628500	1932	1976.3	1941.933	1977.05	55.18
11-09-2007	2080	2080	2030	2040	4242000	1934.6	1975.5	1943.533	1976.25	53.04
12-09-2007	2070	2090	2060	2080	11156500	1939.4	1975.2	1945.333	1975.85	56.66
13-09-2007	2080	2100	2070	2090	2331000	1946.4	1974.7	1947.067	1975.3	57.55
14-09-2007	2100	2180	2100	2170	28117500	1954.6	1975	1949.467	1975.5	63.88
17-09-2007	2170	2170	2120	2130	4850500	1961.6	1975.1	1951.533	1976	59.13
18-09-2007	2130	2160	2120	2140	7621500	1967.8	1975.1	1953.6	1976.05	59.93
19-09-2007	2170	2190	2120	2150	24995000	1973	1975.1	1955.933	1976.1	60.76
20-09-2007	2150	2150	2120	2120	8539000	1978	1974.9	1958.267	1975.7	56.95
21-09-2007	2110	2140	2100	2140	4988000	1984	1975.3	1960.733	1975.5	58.81
24-09-2007	2140	2160	2140	2150	9530000	1990.8	1976	1963.4	1975.4	59.74
25-09-2007	2140	2250	2140	2220	43195500	1999.6	1977.8	1966.333	1975.9	65.62
26-09-2007	2240	2310	2220	2290	28326000	2009.6	1980.1	1969.667	1976.55	70.29
27-09-2007	2310	2330	2280	2320	22629500	2020.6	1982	1973.2	1976.8	72.04
28-09-2007	2320	2430	2320	2410	35958500	2032.2	1985	1977	1977.45	76.52
01-10-2007	2410	2510	2410	2480	24770000	2045.4	1989	1981	1978.5	79.29
02-10-2007	2500	2530	2420	2440	14809500	2057	1992.4	1984.667	1979.2	73.92
03-10-2007	2440	2500	2410	2410	12306000	2067.8	1995.6	1988.467	1979.75	70.08
04-10-2007	2400	2480	2380	2440	13757000	2078.8	1999.3	1992.8	1980.65	71.66
05-10-2007	2470	2580	2470	2570	31319000	2093.4	2004.5	1998.067	1981.8	77.28
08-10-2007	2600	2620	2550	2580	10000000	2109	2009.6	2003.4	1982.9	77.65
09-10-2007	2580	2690	2580	2680	18360000	2126.2	2015.4	2009.933	1984.95	80.96
10-10-2007	2690	2720	2660	2690	9479000	2143	2021.3	2016.2	1986.75	81.26
11-10-2007	2700	2720	2690	2700	8880500	2159.8	2027.4	2022.533	1988.55	81.57
17-10-2007	2680	2700	2630	2630	9260000	2172.6	2033	2027.867	1990	72.48
18-10-2007	2640	2780	2620	2710	22588000	2186.2	2039.5	2033.733	1991.8	75.80
19-10-2007	2700	2780	2670	2710	13531000	2201.4	2046.2	2039.4	1993.7	75.80
22-10-2007	2600	2680	2580	2610	11952000	2213.6	2052.5	2044.267	1995.15	64.52
23-10-2007	2660	2740	2650	2730	17390000	2225.8	2060.8	2050.267	1997.1	70.24
24-10-2007	2770	2850	2730	2750	24537000	2238.6	2069.2	2056.267	1999.35	71.08
25-10-2007	2800	2940	2730	2930	20829500	2255.2	2078	2063.667	2002.9	77.28
26-10-2007	2950	3000	2880	2900	21072500	2270.6	2087	2071	2006.65	74.41
29-10-2007	2960	2990	2920	2940	10750500	2288.4	2096.7	2078.467	2010.5	75.71
30-10-2007	2940	2960	2840	2870	7110500	2307.2	2105.6	2085.333	2014.2	69.13
31-10-2007	2850	2880	2800	2800	9930500	2327.2	2113.8	2091.667	2018.1	63.21
01-11-2007	2840	2860	2810	2820	12311000	2344	2122.7	2098.067	2022.55	64.16
02-11-2007	2760	2860	2730	2820	10708500	2362.2	2131.4	2104.533	2029.25	64.16
05-11-2007	2840	2940	2790	2800	17714500	2378.8	2140	2110.867	2034.7	62.30
06-11-2007	2860	2890	2820	2840	6055500	2396	2149.1	2117.2	2040.55	64.51
07-11-2007	2880	2950	2860	2950	16810500	2415.2	2159.3	2124.4	2046.95	69.76
08-11-2007	2890	2940	2840	2910	13177000	2433.4	2169.5	2131.333	2053.3	65.94
09-11-2007	2910	2930	2860	2870	6821500	2451.2	2179.4	2137.533	2059.3	62.27
12-11-2007	2820	2900	2810	2890	5992000	2469.6	2189.3	2142.867	2064.9	63.37
13-11-2007	2900	2900	2830	2830	7755000	2486	2198.7	2148.067	2069.95	57.92
14-11-2007	2870	2920	2850	2860	8313000	2502.2	2208.4	2153.4	2075.25	59.78
15-11-2007	2860	3220	2860	3160	61920000	2523.8	2221.1	2160.6	2082.1	72.76
16-11-2007	3130	3240	3100	3170	22995000	2545.8	2232.9	2167.667	2088.75	73.07
19-11-2007	3220	3260	3140	3150	7872500	2567.4	2244.2	2174.533	2095.05	71.31
20-11-2007	3080	3210	3020	3170	12274000	2588.6	2256.6	2181.533	2101.5	72.04
21-11-2007	3220	3280	3150	3190	12568500	2610.2	2269.4	2188.333	2107.9	72.78
22-11-2007	3140	3210	3140	3190	6026000	2632.8	2282.4	2195.133	2114.65	72.78
23-11-2007	3200	3220	3110	3130	9143000	2654.6	2294.6	2201.867	2121.3	66.64
26-11-2007	3160	3260	3150	3230	8205500	2677.6	2308.5	2209.333	2128.4	71.02
27-11-2007	3160	3220	3150	3190	3829000	2699.6	2323	2216.333	2135.2	67.22
28-11-2007	3240	3350	3220	3340	16906500	2723	2338.8	2224.333	2142.85	73.05
29-11-2007	3380	3420	3240	3310	18875000	2746.6	2354.1	2232.267	2150.3	70.35
30-11-2007	3330	3400	3270	3380	12856000	2771.4	2369.6	2240.533	2158.05	72.87
03-12-2007	3380	3390	3330	3350	4152500	2795.4	2384.2	2248.533	2165.8	70.12
04-12-2007	3270	3290	3120	3240	21135000	2817.8	2397.9	2255.867	2173.15	61.04
05-12-2007	3240	3240	3110	3130	18318500	2837.6	2410.8	2262.733	2179.95	53.56
06-12-2007	3150	3190	3090	3100	8640000	2856.6	2423.7	2269.533	2186.7	51.70
07-12-2007	3120	3160	3090	3100	7631000	2874.2	2436.9	2276.6	2193.3	51.70
10-12-2007	3110	3310	3110	3280	23595000	2894	2451.8	2284.733	2200.75	61.10
11-12-2007	3300	3370	3290	3300	13238500	2913.6	2467.1	2292.533	2208.3	61.99
12-12-2007	3210	3290	3200	3280	5272000	2931	2481.6	2300.333	2215.5	60.50
13-12-2007	3290	3290	3200	3220	4678000	2945.8	2495.6	2307.933	2222.2	56.16
14-12-2007	3220	3220	3170	3180	2481500	2960.6	2508.8	2315.133	2228.65	53.41
17-12-2007	3150	3160	3030	3070	5496500	2973.8	2520.8	2321.667	2234.8	46.65
18-12-2007	3040	3060	2950	2990	7717500	2984.8	2531.8	2327.8	2240.8	42.44
19-12-2007	3020	3040	2980	3000	3749000	2993.4	2543.4	2334.133	2246.9	43.13
26-12-2007	3040	3110	3020	3110	3456000	3004	2556.5	2341.067	2253.55	50.21
27-12-2007	3120	3130	3040	3080	7758000	3012	2569.1	2347.6	2260.45	48.44
28-12-2007	3060	3070	3000	3070	5349000	3019.6	2581.3	2354.067	2267.05	47.83
02-01-2008	3040	3060	2990	3020	5520000	3026	2592.9	2360.267	2273.4	44.81
03-01-2008	3000	3000	2980	2990	2574000	3033.2	2602.9	2366.4	2279.2	43.06
04-01-2008	3000	3100	3000	3060	6009500	3040.2	2613.2	2373.067	2285.35	48.16
07-01-2008	3030	3130	3030	3100	6390500	3048	2624.7	2380.133	2291.55	50.87
08-01-2008	3130	3140	3080	3080	4505500	3057.4	2635.5	2387.467	2297.55	49.48
09-01-2008	3080	3100	3060	3060	3617500	3064	2644.9	2395.2	2303.7	48.06
14-01-2008	3060	3060	2970	3000	9741500	3069	2653.8	2402.467	2309.45	43.99
15-01-2008	3010	3040	2820	2840	10380000	3067.2	2661.2	2407.733	2314.55	35.39
16-01-2008	2800	2800	2500	2580	22070000	3060.8	2665.7	2411.6	2318.45	26.36
17-01-2008	2630	2660	2530	2630	18043000	3054.6	2671.5	2416	2322.5	30.06
18-01-2008	2570	2640	2510	2570	10144000	3048.6	2677.9	2419.933	2326.15	28.23
21-01-2008	2530	2540	2390	2410	9033000	3040.8	2684	2422.8	2328.95	24.03
22-01-2008	2300	2300	2040	2040	27099500	3025.2	2684.6	2423.533	2329.85	17.53
23-01-2008	2200	2560	2200	2470	23761500	3018.2	2690.2	2427	2332.95	38.38
24-01-2008	2560	2620	2520	2560	13883000	3013.4	2696.1	2431.133	2336.5	41.71
25-01-2008	2620	2760	2610	2760	15714000	3011.8	2703.9	2436.667	2340.85	48.37
28-01-2008	2700	2780	2670	2680	11304000	3006.4	2710.8	2441.667	2344.9	46.10
29-01-2008	2750	2770	2680	2700	6972500	3002.2	2717.8	2447.067	2349.05	46.77
30-01-2008	2720	2740	2670	2700	4187000	2998.8	2725	2452.533	2352.85	46.77
31-01-2008	2670	2720	2660	2680	3486500	2994.6	2732.1	2457.733	2355.8	46.10
01-02-2008	2720	2730	2680	2700	3211500	2992	2739	2463.133	2359.05	46.92
04-02-2008	2720	2740	2640	2650	9217500	2987.8	2745	2468.2	2362	45.08
05-02-2008	2640	2690	2580	2600	8933000	2976.6	2750.2	2472.933	2364.6	43.26
06-02-2008	2550	2550	2480	2540	7289000	2964	2754.9	2476.6	2366.75	41.11
11-02-2008	2530	2530	2420	2420	4734500	2949.4	2758.4	2479.267	2368.25	37.14
12-02-2008	2480	2510	2440	2460	3861500	2935.2	2761.9	2482.8	2369.95	39.25
13-02-2008	2500	2540	2480	2490	7808000	2921.2	2765.7	2486.667	2371.55	40.85
14-02-2008	2540	2540	2500	2520	12257500	2907.8	2770.3	2490.867	2373.3	42.48
15-02-2008	2500	2570	2500	2550	8534500	2896.2	2775.4	2495.133	2375.45	44.14
18-02-2008	2570	2570	2500	2500	7091000	2881.6	2779.6	2499.533	2377.4	41.97
19-02-2008	2540	2540	2500	2510	3074500	2868	2783.8	2504.667	2379.25	42.58
20-02-2008	2520	2620	2520	2600	22832500	2853.2	2788.1	2510.267	2381.55	47.88
21-02-2008	2650	2730	2650	2710	15631000	2841.2	2793.9	2516.467	2384.5	53.53
22-02-2008	2680	2870	2680	2870	27628500	2831	2801.2	2523.4	2388.15	60.28
25-02-2008	2900	2920	2860	2880	17327500	2821.6	2808.5	2530	2391.8	60.66
26-02-2008	2900	3000	2900	2950	17251000	2815.8	2816.8	2537.2	2395.85	63.34
27-02-2008	2980	2990	2800	2820	17863000	2809.6	2823.6	2543.733	2399.45	55.75
28-02-2008	2780	2890	2770	2800	8204000	2803.6	2830.1	2550.333	2403.05	54.67
29-02-2008	2800	2840	2740	2760	5532500	2796.8	2835.5	2556.867	2406.65	52.47
03-03-2008	2660	2740	2650	2670	6755500	2784.6	2839.3	2562.733	2409.7	47.82
04-03-2008	2700	2770	2640	2750	8889500	2773.6	2843.6	2569.267	2412.8	51.90
05-03-2008	2700	2760	2700	2720	2068500	2762.4	2846.7	2575.2	2415.85	50.31
06-03-2008	2760	2820	2740	2780	7249500	2753.6	2849.7	2581.6	2419.35	53.39
10-03-2008	2700	2720	2660	2700	9485500	2744	2852.3	2587.2	2422.35	49.03
11-03-2008	2700	2780	2650	2770	10704500	2738	2855.9	2593.2	2425.75	52.67
12-03-2008	2840	2960	2840	2890	35931000	2736	2860.4	2599.867	2429.85	58.19
13-03-2008	2860	2880	2660	2660	14228000	2729.2	2861.3	2605.333	2432.9	46.90
14-03-2008	2720	2770	2660	2660	7230000	2720.2	2862.1	2611.067	2435.85	46.90
17-03-2008	2600	2600	2510	2600	8070000	2710.6	2861.3	2616.267	2438.35	44.30
18-03-2008	2620	2700	2570	2700	10511500	2703.2	2861.4	2621.933	2441.35	49.34
19-03-2008	2770	2770	2660	2690	8944000	2696.6	2861.3	2627.467	2444.35	48.87
24-03-2008	2690	2740	2590	2630	12456000	2689.4	2861.3	2631.733	2447.15	46.00
25-03-2008	2650	2690	2640	2660	7928500	2681.4	2860.8	2635.933	2450.15	47.65
26-03-2008	2660	2690	2600	2640	10727500	2672.2	2860.1	2640.533	2453.15	46.63
27-03-2008	2640	2840	2630	2840	16978500	2667.4	2862.4	2646.133	2457.45	56.67
28-03-2008	2820	2870	2800	2830	18323000	2662.8	2863.4	2650.867	2462.1	56.10
31-03-2008	2800	2860	2790	2830	7160500	2659.4	2864.2	2655.667	2466.7	56.10
01-04-2008	2850	2880	2700	2820	10149500	2659	2863.1	2660.467	2470.55	55.46
02-04-2008	2880	2950	2790	2800	24308000	2663.4	2862.1	2664.933	2474.55	54.12
03-04-2008	2840	2850	2660	2680	11086500	2664.4	2859.5	2669.133	2478.1	46.81
04-04-2008	2670	2730	2620	2670	7136000	2666.4	2857.5	2674.067	2481.55	46.25
07-04-2008	2670	2690	2640	2650	4344000	2671.2	2856	2679.733	2484.9	45.08
08-04-2008	2670	2690	2640	2640	7433500	2683.2	2854.2	2684.133	2488.45	44.48
09-04-2008	2630	2660	2470	2470	9894000	2683.2	2850.7	2687.867	2491.05	35.74
10-04-2008	2520	2700	2500	2680	10965000	2685.6	2849.5	2692.6	2494.75	49.06
11-04-2008	2720	2730	2660	2690	5152000	2684.2	2848	2697.333	2498.55	49.59
14-04-2008	2640	2680	2610	2640	3176000	2683.4	2844.9	2701.667	2502.1	46.94
15-04-2008	2690	2700	2620	2630	6275500	2682	2842.1	2705.867	2505.8	46.40
16-04-2008	2650	2670	2630	2640	3571000	2680.8	2839.8	2710.267	2509.6	47.05
17-04-2008	2670	2680	2600	2600	2700000	2679.2	2836.9	2714.467	2513.1	44.71
18-04-2008	2600	2600	2520	2540	9657500	2676	2834	2718	2516.35	41.39
21-04-2008	2640	2640	2460	2490	13532500	2672.8	2830.3	2720.933	2519.35	38.80
22-04-2008	2440	2440	2380	2430	14293000	2669.4	2823	2723.267	2522.05	35.90
23-04-2008	2440	2540	2440	2480	19248000	2668.2	2816.1	2726	2524.5	39.93
24-04-2008	2520	2520	2430	2440	13596500	2668.6	2809	2728.467	2526.6	37.88
25-04-2008	2460	2460	2370	2380	8581000	2667	2801.1	2730.267	2528.85	34.98
28-04-2008	2400	2400	2320	2380	6225500	2664.8	2793	2732.067	2531.2	34.98
29-04-2008	2380	2480	2380	2430	7476500	2663	2785.4	2734.533	2533.9	39.46
30-04-2008	2420	2440	2380	2420	6895500	2660.4	2778.3	2737.067	2536.45	38.88
02-05-2008	2400	2460	2400	2430	7880000	2659	2770.3	2739.4	2539.4	39.83
05-05-2008	2460	2530	2430	2520	20962500	2659.2	2763.6	2742.267	2543.3	47.70
06-05-2008	2540	2590	2490	2580	22912500	2658.8	2756	2745	2547.4	52.19
07-05-2008	2600	2710	2600	2710	33032000	2658.8	2750	2748.867	2552.05	60.16
08-05-2008	2700	2740	2670	2700	14354500	2655.4	2743.2	2752.6	2556.4	59.34
09-05-2008	2720	2730	2640	2670	2663000	2651.2	2736.4	2756.067	2560.3	56.84
12-05-2008	2680	2730	2670	2730	5491500	2646.8	2731.3	2760.133	2564.6	60.43
13-05-2008	2780	2870	2770	2830	24801000	2647	2728.3	2764.733	2569.55	65.58
14-05-2008	2840	2970	2820	2950	19741000	2650	2726.8	2770.067	2575.25	70.53
15-05-2008	2970	2970	2850	2860	5819000	2652	2724.4	2774.333	2580.65	63.19
16-05-2008	2880	2890	2810	2850	5415500	2655.6	2720.1	2778.067	2585.95	62.41
19-05-2008	2850	2910	2850	2880	5669500	2658.2	2715.9	2781.8	2591.5	63.85
21-05-2008	2860	2950	2840	2950	11831500	2662.8	2712.6	2785.4	2597.1	67.02
22-05-2008	2900	2970	2900	2950	7897500	2666.2	2709.9	2788.533	2602.75	67.02
23-05-2008	2960	3040	2930	2950	25116500	2671.2	2707.6	2791.933	2608.2	67.02
26-05-2008	2900	2940	2880	2910	3875000	2674	2706	2795.267	2613.4	63.07
27-05-2008	2910	2960	2820	2840	7026000	2673	2704.5	2797.933	2618.15	56.77
28-05-2008	2840	2840	2730	2770	11070000	2675.2	2702.2	2799.267	2622.8	51.26
29-05-2008	2800	2820	2690	2730	12215000	2676.6	2698.4	2800.267	2627.45	48.37
30-05-2008	2700	2850	2690	2800	18717500	2680.6	2695.6	2801.067	2632.35	53.33
02-06-2008	2830	2840	2770	2790	6711500	2682.4	2692.8	2801.733	2637.05	52.55
03-06-2008	2760	2870	2760	2820	17549000	2685	2690.8	2802.533	2641.85	54.68
04-06-2008	2840	2850	2720	2750	9876000	2687.4	2688.4	2803.333	2645.65	49.14
05-06-2008	2740	2810	2720	2790	5451000	2690	2685.7	2803.867	2649.45	52.13
06-06-2008	2840	2900	2830	2850	10959500	2694.2	2683.2	2804.8	2653.95	56.28
09-06-2008	2780	2840	2760	2840	3599000	2694.2	2680.8	2806.333	2658.15	55.41
10-06-2008	2840	2840	2720	2760	5251500	2692.8	2677.8	2806.533	2661.35	48.95
11-06-2008	2800	2900	2760	2810	12328500	2692.4	2675.9	2806.933	2664.85	52.67
12-06-2008	2780	2880	2770	2850	9262500	2693	2676	2806.4	2668.6	55.46
13-06-2008	2890	2910	2850	2860	6408000	2694.2	2678.8	2806.133	2672.25	56.16
16-06-2008	2890	2940	2880	2920	9154500	2699	2681.7	2806	2676.6	60.18
17-06-2008	2930	2930	2850	2860	3385000	2702.8	2684.6	2805.933	2681.25	54.77
18-06-2008	2860	2870	2770	2780	10325000	2705.4	2688.3	2805.8	2686.15	48.50
19-06-2008	2780	2810	2730	2770	6808500	2708	2695.6	2805.467	2690.1	47.77
20-06-2008	2780	2780	2700	2730	8340500	2713.2	2698.2	2804.867	2694.2	44.84
23-06-2008	2700	2820	2700	2800	9607500	2715.6	2700.6	2804.867	2698.35	50.55
24-06-2008	2800	2810	2730	2760	7537500	2717	2700.6	2804.333	2702.25	47.52
25-06-2008	2760	2760	2680	2700	8182500	2718.2	2700.8	2802.667	2705.8	43.33
26-06-2008	2720	2740	2630	2680	10004000	2719.2	2700.6	2801.133	2709.2	42.00
27-06-2008	2640	2640	2540	2550	25383500	2717.4	2699.1	2799	2712.05	34.57
30-06-2008	2570	2620	2560	2600	16257000	2717.4	2698.3	2797.067	2715.2	39.04
01-07-2008	2610	2660	2610	2650	12187500	2719.6	2697.8	2795.867	2718.4	43.21
02-07-2008	2650	2650	2610	2640	11549500	2722.6	2697.7	2794.4	2721.35	42.58
03-07-2008	2620	2620	2520	2550	12886500	2725	2697.2	2790.333	2723.7	37.32
04-07-2008	2550	2570	2470	2500	8692000	2725.4	2696.8	2785.867	2725.85	34.76
07-07-2008	2500	2510	2460	2470	6074500	2726	2697.3	2781.333	2727.85	33.28
08-07-2008	2460	2460	2370	2380	8160000	2726	2696.5	2776.067	2729.2	29.25
09-07-2008	2400	2420	2240	2250	19341500	2723.4	2694.1	2769.8	2729.9	24.62
10-07-2008	2250	2320	2220	2310	11986000	2721	2692	2763.933	2731.15	30.12
11-07-2008	2320	2320	2270	2290	3959000	2718.4	2689.4	2758.333	2732.4	29.35
14-07-2008	2290	2370	2290	2330	5801500	2716.4	2687.7	2752.333	2733.65	33.03
15-07-2008	2320	2320	2240	2240	8228000	2710.8	2685	2746	2734.4	29.33
16-07-2008	2250	2310	2230	2240	3989000	2704	2681.4	2738.667	2734.75	29.33
17-07-2008	2280	2350	2240	2250	10104500	2694.8	2676.8	2731.6	2735.35	30.34
18-07-2008	2270	2320	2260	2300	6138000	2686.8	2671.1	2724.4	2736.15	35.30
21-07-2008	2320	2420	2320	2400	9676000	2681.4	2666.3	2718.067	2737.4	43.90
22-07-2008	2380	2430	2350	2390	5242500	2674.6	2660.7	2712.4	2738.75	43.28
23-07-2008	2400	2410	2280	2320	6722000	2664.4	2655.7	2707	2739.65	39.12
24-07-2008	2310	2310	2270	2300	6031500	2651.4	2650.7	2701.667	2740.4	37.99
25-07-2008	2290	2390	2290	2350	6440500	2641.2	2646.6	2696.667	2741.05	42.45
28-07-2008	2370	2460	2360	2400	10006500	2632.2	2643.9	2690.8	2741.6	46.58
29-07-2008	2360	2400	2350	2390	1989000	2622.4	2640.3	2684.733	2741.95	45.87
31-07-2008	2430	2470	2410	2440	11976000	2612.2	2637.5	2679.133	2742.1	49.97
01-08-2008	2420	2430	2320	2320	7659000	2599.6	2632.9	2673.133	2741.3	41.79
04-08-2008	2300	2300	2075	2125	87522000	2583.1	2627.15	2666.1	2739.725	32.48
05-08-2008	2050	2225	1975	2225	103020500	2569.4	2621.7	2660.467	2738.8	39.88
06-08-2008	2275	2525	2275	2475	207687500	2562.1	2617.55	2657.033	2738.975	53.57
07-08-2008	2525	2525	2400	2425	88148000	2555.2	2615.2	2653.2	2738.25	51.07
08-08-2008	2450	2525	2425	2450	63897500	2549.6	2613.1	2648.8	2737.6	52.27
11-08-2008	2450	2475	2325	2375	39348000	2541.1	2610.85	2644.1	2736.075	48.42
12-08-2008	2350	2375	2200	2225	34625000	2529.8	2606.1	2638.467	2733.75	41.80
13-08-2008	2175	2275	2175	2225	23896000	2517.9	2601.45	2633.167	2731.375	41.80
14-08-2008	2275	2350	2250	2350	22878000	2509.9	2598.65	2628.9	2729.975	48.60
15-08-2008	2350	2350	2225	2325	28473000	2500.6	2595.3	2624	2728.05	47.40
19-08-2008	2300	2425	2275	2350	38403500	2490.6	2592.4	2619	2726.25	48.76
20-08-2008	2400	2450	2350	2425	36497000	2482.3	2588.25	2614.633	2725.325	52.69
21-08-2008	2425	2525	2425	2500	53570500	2477.1	2584.95	2610.9	2724.175	56.30
22-08-2008	2550	2550	2450	2450	53815500	2469.9	2581.15	2607.233	2722.675	53.38
25-08-2008	2450	2475	2325	2400	59683000	2460.9	2576.95	2604.3	2720.025	50.55
26-08-2008	2400	2425	2350	2425	39198500	2452.2	2573.2	2603.267	2717.65	51.92
27-08-2008	2425	2475	2400	2450	26345500	2442.8	2570.9	2602.067	2715.2	53.31
28-08-2008	2450	2525	2450	2500	47551000	2435.6	2569.2	2601.6	2713.35	56.06
29-08-2008	2550	2550	2475	2550	47533000	2431	2568.2	2602.533	2712.1	58.68
01-09-2008	2550	2600	2525	2600	35566500	2427.6	2567.8	2606.267	2711	61.17
02-09-2008	2575	2625	2550	2575	37867000	2424.5	2568.85	2606.967	2709.775	59.24
03-09-2008	2600	2600	2350	2375	31216000	2416	2565.8	2605.733	2707.65	46.62
04-09-2008	2350	2375	2200	2350	45448500	2407.8	2562.4	2603	2705.2	45.32
05-09-2008	2275	2300	2250	2275	32670500	2399.3	2558.75	2600.3	2701.825	41.57
08-09-2008	2350	2350	2200	2200	36295500	2389.7	2554.45	2596.967	2698.275	38.18
09-09-2008	2175	2225	2100	2125	33646000	2381.2	2549.3	2593.133	2694.55	35.09
10-09-2008	2100	2100	1900	1950	37318000	2368.2	2542.8	2588.267	2689.85	29.16
11-09-2008	1950	2140	1940	2050	58966000	2356.2	2537.9	2583.933	2685.95	35.83
12-09-2008	2075	2100	1875	2025	59592000	2343.9	2533.25	2579.767	2681.775	34.95
15-09-2008	2000	2025	1875	1900	37850500	2330.9	2527.95	2575.1	2675.475	30.84
16-09-2008	1800	2020	1670	1980	92500000	2320.5	2522.95	2571.367	2669.525	36.02
17-09-2008	2040	2080	1990	2010	61436500	2311.3	2518.65	2568.633	2663.825	37.90
18-09-2008	1900	2150	1900	2150	102126500	2306.7	2516.35	2566.567	2658.725	45.89
19-09-2008	2250	2375	2250	2350	121701000	2308.7	2516.05	2565.633	2654.525	54.82
22-09-2008	2400	2475	2350	2400	80028500	2310.5	2515.75	2564.833	2650.575	56.75
23-09-2008	2400	2450	2300	2325	24338000	2311.2	2514.8	2563.333	2646.55	53.10
24-09-2008	2300	2375	2300	2325	10206000	2311.1	2513.75	2562.167	2642.025	53.10
25-09-2008	2325	2350	2275	2300	16634000	2312.3	2511.55	2560.767	2637.575	51.81
26-09-2008	2300	2325	2225	2275	14015000	2313	2508.5	2558.6	2632.25	50.49
29-09-2008	2275	2275	2125	2175	23053500	2311.5	2503.15	2555.033	2626.575	45.50
06-10-2008	2000	2075	1925	2000	45109000	2305.5	2496.15	2549.233	2619.675	38.35
07-10-2008	1950	2075	1900	1975	62427000	2297	2489.2	2543.2	2612.8	37.44
08-10-2008	1900	1900	1560	1590	36876500	2281	2477.8	2534.133	2604.55	26.91
13-10-2008	1470	1740	1440	1740	148539000	2269.4	2466.9	2526.933	2597.6	34.63
14-10-2008	1900	1910	1820	1910	25422000	2261.6	2456.5	2521	2591.65	42.09
15-10-2008	1890	2090	1850	1870	110849000	2252	2446.6	2515.067	2585.5	40.91
16-10-2008	1700	1790	1690	1750	73810500	2239	2435.6	2508.933	2577.85	37.50
17-10-2008	1800	1800	1580	1600	55813500	2223.2	2422.8	2501.267	2569.35	33.72
20-10-2008	1640	1760	1580	1760	35578500	2209.6	2410.9	2494.867	2561.75	40.60
21-10-2008	1850	1930	1720	1720	60421000	2197.6	2398.6	2487.8	2554.25	39.49
22-10-2008	1720	1770	1590	1630	55775000	2187.7	2385.4	2480.667	2546.5	37.05
23-10-2008	1500	1560	1470	1490	100633000	2173	2371.2	2472.133	2538.6	33.58
24-10-2008	1430	1490	1350	1350	73516000	2150.5	2356.3	2461.867	2530.4	30.50
27-10-2008	1250	1250	1220	1220	22722000	2126.4	2340.8	2452.267	2521.5	27.94
28-10-2008	1100	1250	1100	1110	293790500	2099.6	2324.6	2441.933	2511.5	25.95
29-10-2008	1200	1200	1050	1110	132720500	2074.3	2307.7	2432	2501.65	25.95
30-10-2008	1150	1220	1140	1220	91915500	2054.2	2292	2422.133	2492.4	31.59
31-10-2008	1180	1430	1180	1400	173550000	2037.7	2277.8	2413.533	2484.3	39.69
03-11-2008	1450	1680	1450	1670	98673500	2024.1	2267	2407.133	2477.7	49.37
04-11-2008	1650	1820	1540	1770	139703000	2013	2256.8	2401.2	2471.25	52.42
05-11-2008	1850	1880	1700	1710	136763500	2000.2	2245.4	2395	2464.3	50.46
06-11-2008	1580	1630	1540	1580	54999000	1983.3	2232.8	2386.6	2456.8	46.40
07-11-2008	1500	1870	1500	1860	147114500	1970.5	2223.8	2380.133	2450.8	54.82
10-11-2008	1940	2000	1830	1880	119104500	1959.1	2214.5	2373.8	2445.2	55.36
11-11-2008	1840	1960	1830	1920	122881000	1949.5	2205.2	2367.8	2440.6	56.48
12-11-2008	1900	1920	1820	1880	78420500	1938.6	2195.4	2361.667	2437.1	55.00
13-11-2008	1800	1800	1700	1710	90339500	1923.8	2183.3	2355.2	2432.5	49.09
14-11-2008	1800	1810	1730	1750	51762000	1908.8	2172.2	2349.067	2428.4	50.44
17-11-2008	1700	1740	1670	1690	57275500	1891.6	2161.3	2342.667	2424.8	48.37
18-11-2008	1650	1650	1540	1590	59338000	1871.4	2149.5	2335.667	2422.55	45.05
19-11-2008	1600	1630	1550	1600	61105000	1851.9	2138.2	2329.867	2418.2	45.45
20-11-2008	1550	1610	1500	1600	41367000	1836.4	2126.2	2322.667	2413.4	45.45
21-11-2008	1570	1860	1570	1760	157804500	1824.6	2116.2	2316.467	2408.4	51.99
24-11-2008	1790	1820	1710	1810	119281000	1815.3	2107.3	2310.933	2404.05	53.85
25-11-2008	1860	1920	1790	1790	78109000	1807.1	2098.4	2305.333	2399.5	52.96
26-11-2008	1820	1840	1770	1830	20421000	1801.2	2091.2	2299.933	2395.15	54.57
27-11-2008	1880	1880	1810	1810	38205000	1798.4	2083.3	2294.667	2390.8	53.58
28-11-2008	1820	1870	1810	1840	19060500	1794.2	2075.2	2290	2386.5	54.90
01-12-2008	1820	1930	1800	1870	50938000	1791.1	2067.5	2285.867	2382.6	56.24
02-12-2008	1860	1860	1770	1850	26155500	1790.1	2060.5	2282	2378.85	55.07
03-12-2008	1870	1890	1850	1850	19044500	1787.5	2054	2277.8	2375.4	55.07
04-12-2008	1870	1890	1850	1890	13311000	1785.1	2048.2	2274.133	2372.75	57.14
05-12-2008	1860	1880	1840	1850	16771500	1779.1	2042.9	2270.6	2369.7	54.43
09-12-2008	1900	2050	1880	2050	118378000	1773.1	2040.9	2268.4	2367.5	63.68
10-12-2008	2050	2200	2050	2200	93101000	1769.1	2039.8	2266.867	2365.9	68.79
11-12-2008	2200	2350	2150	2200	76671000	1766.6	2038.9	2265.4	2364.15	68.79
12-12-2008	2150	2225	2000	2000	30952000	1760.1	2035.6	2262.533	2361.65	56.49
15-12-2008	2100	2325	2100	2325	57746000	1760.6	2036.45	2261.233	2360.725	66.86
16-12-2008	2300	2325	2175	2200	34820000	1759.1	2036.05	2258.7	2358.725	60.86
17-12-2008	2275	2300	2100	2175	36205000	1759.1	2035.3	2255.133	2356.05	59.70
18-12-2008	2150	2200	2100	2200	5919000	1763.1	2034.3	2251.8	2352.7	60.51
19-12-2008	2150	2150	2000	2000	51165500	1763.6	2030.3	2247.333	2348.3	51.60
22-12-2008	1900	1950	1800	1800	51830000	1767.8	2024.4	2241.133	2342.55	44.54
23-12-2008	1700	1880	1620	1870	163148000	1770.4	2019.9	2234.733	2337.8	47.26
24-12-2008	1870	1940	1850	1850	87526500	1769.2	2015.4	2227.4	2333.05	46.56
26-12-2008	1880	1890	1800	1860	20577500	1769	2010.5	2220.733	2328.55	46.98
30-12-2008	1870	1910	1850	1860	23307000	1771.2	2005.1	2214.133	2324.5	46.98
05-01-2009	1950	1980	1900	1960	95288500	1778.4	2000.8	2208	2320.55	51.45
06-01-2009	1960	2060	1960	2030	110572000	1783.8	1996.7	2201.867	2317.1	54.36
07-01-2009	2050	2125	1925	1950	104222500	1788.4	1993	2195.2	2312.95	50.63
08-01-2009	1900	2020	1880	2010	56091500	1796	1991.85	2188.933	2309.5	53.22
09-01-2009	2025	2125	2025	2125	65204500	1808.7	1990.85	2183.7	2306.275	57.79
12-01-2009	2125	2150	2050	2100	36591000	1823.7	1987.1	2178.767	2302.325	56.50
13-01-2009	2025	2125	2000	2025	52163000	1839.8	1983.1	2173.8	2299.15	52.69
14-01-2009	2050	2100	2025	2075	27923500	1859.1	1979.35	2169.433	2296.225	54.87
15-01-2009	2000	2025	1925	2000	13731000	1876.9	1975.6	2164.1	2293.225	51.07
16-01-2009	2000	2050	1950	2050	15239500	1893.5	1973.85	2159.167	2289.975	53.39
19-01-2009	2075	2125	2000	2075	43240000	1907	1972.35	2154.2	2286.9	54.55
20-01-2009	2050	2075	2000	2050	23486000	1914.6	1969.35	2149.533	2284	53.13
21-01-2009	1975	2000	1850	1900	65767500	1917.2	1965.1	2143.6	2280.2	45.45
22-01-2009	1950	2020	1910	2020	62114000	1923.4	1961.8	2138.067	2277.1	51.49
23-01-2009	2000	2075	2000	2050	36749500	1932.8	1958.05	2132.8	2273.15	52.89
27-01-2009	2050	2125	2050	2075	26958000	1937.1	1953.8	2128.233	2269.375	54.08
28-01-2009	2075	2075	1975	2025	16770500	1940	1949.55	2123	2265.35	51.29
29-01-2009	2050	2125	2025	2050	39743500	1942.6	1946.05	2117.667	2261.5	52.61
30-01-2009	2050	2200	2025	2200	44087500	1949	1943.8	2113.267	2258.5	59.66
02-02-2009	2175	2175	2100	2150	21139500	1957.8	1940.8	2108.133	2255.85	56.64
03-02-2009	2150	2175	2125	2125	11036000	1965.3	1937.05	2103.233	2253.125	55.13
04-02-2009	2150	2200	2125	2150	17826500	1974.5	1933.05	2099.033	2250.625	56.38
05-02-2009	2125	2175	2125	2175	11131000	1986.2	1928.8	2095.067	2248.3	57.65
06-02-2009	2175	2175	2100	2125	24826000	1996.7	1924.3	2091.033	2246.575	54.25
09-02-2009	2150	2150	2075	2125	12790500	2007.2	1921.8	2086.533	2243.8	54.25
10-02-2009	2125	2125	2050	2050	21281000	2013	1918.8	2081.8	2240.6	49.20
11-02-2009	2000	2050	1975	2025	22315000	2017.3	1916.3	2077.3	2237.525	47.61
12-02-2009	2025	2025	1950	2000	24295500	2021.5	1914.3	2072.767	2234.375	46.01
13-02-2009	1975	2125	1975	2050	45688500	2025.9	1913.55	2069.433	2231.425	49.66
16-02-2009	2050	2100	2050	2050	15705500	2030.7	1914.55	2065.767	2228.675	49.66
17-02-2009	2050	2050	1975	2000	23151000	2033.9	1914.05	2061.433	2225.975	46.05
18-02-2009	1925	2025	1925	2025	21718500	2037	1914.05	2057.333	2223.65	48.08
19-02-2009	2025	2025	1975	2000	8797000	2040	1915.05	2053.667	2221.5	46.20
20-02-2009	2000	2025	1975	2000	9417000	2043	1915.25	2050.333	2219.1	46.20
23-02-2009	2000	2050	1975	2025	14314000	2045.7	1915.4	2047.367	2217.025	48.53
24-02-2009	1975	2000	1950	1950	18910000	2047.7	1913.4	2044.5	2214.875	42.58
25-02-2009	1980	1990	1950	1960	18127000	2045.9	1909.5	2042.567	2212.775	43.57
26-02-2009	1980	1990	1900	1930	39658500	2040.5	1904.8	2040.033	2210.275	41.27
27-02-2009	1930	1930	1870	1900	26572000	2034.5	1900.55	2037.433	2207.675	39.04
02-03-2009	1850	1870	1770	1790	39186000	2030.3	1895.2	2033.833	2204.475	32.19
03-03-2009	1760	1880	1750	1810	80553500	2020	1890.3	2030.967	2200.925	34.44
04-03-2009	1810	1910	1800	1870	100393500	2013.4	1886.25	2028.5	2197.375	40.80
05-03-2009	1900	1920	1870	1880	70329500	2007.5	1883.3	2026.033	2193.225	41.81
06-03-2009	1860	1940	1850	1870	100710500	2000.9	1882	2023.167	2189.075	41.05
10-03-2009	1870	1920	1860	1920	43388500	1999.3	1881.45	2019.967	2185.325	46.29
11-03-2009	1930	1950	1910	1910	65986000	2001.5	1884.65	2016.767	2181.225	45.42
12-03-2009	1910	1920	1890	1900	20479500	2002.1	1886.25	2013.967	2176.575	44.52
13-03-2009	1930	1940	1920	1940	30233500	2003.9	1886.55	2011.567	2171.525	48.88
16-03-2009	1940	1960	1900	1910	36049500	2004.9	1886.95	2008.633	2166.775	45.96
17-03-2009	1910	1910	1880	1890	22412500	2005.5	1888.35	2005.233	2161.975	44.07
18-03-2009	1900	1920	1880	1920	82136000	2004.7	1891.55	2002.1	2157.175	47.55
19-03-2009	1920	1940	1920	1930	28834500	2002.7	1893.25	1998.7	2152.075	48.70
20-03-2009	1940	2025	1930	2000	85974000	2003.7	1896.05	1996.567	2147.325	55.96
23-03-2009	2050	2125	2000	2125	81277500	2006	1901	1996.567	2143.2	65.38
24-03-2009	2175	2225	2100	2150	87130500	2006.5	1907.6	1996.067	2139.4	66.90
25-03-2009	2150	2200	2125	2150	25628000	2007.5	1915.6	1993.9	2135.95	66.90
27-03-2009	2175	2250	2125	2150	49506000	2010	1924.9	1992.067	2132.85	66.90
30-03-2009	2150	2150	2075	2100	25292500	2010.5	1934.8	1989.733	2129.7	60.27
31-03-2009	2100	2200	2100	2150	35689000	2013.5	1945.2	1988.233	2126.45	64.10
01-04-2009	2150	2225	2125	2175	37229500	2016	1954.75	1987.9	2123.375	65.87
02-04-2009	2175	2250	2150	2250	50642000	2019.5	1963.25	1988.067	2120.525	70.57
03-04-2009	2275	2400	2250	2375	66832500	2026	1970.3	1988.233	2118.65	76.40
06-04-2009	2400	2425	2225	2350	43693500	2035	1976.1	1988.4	2116.45	73.27
07-04-2009	2350	2350	2225	2275	49207500	2040.1	1981.75	1987.9	2113.575	64.72
08-04-2009	2250	2425	2225	2325	72698500	2045.6	1989.2	1987.233	2111	67.45
13-04-2009	2400	2450	2375	2400	34328000	2052.1	1994.6	1986.567	2109.2	71.06
14-04-2009	2400	2450	2325	2325	48818000	2058.1	1999.05	1985.733	2106.775	63.47
15-04-2009	2325	2425	2300	2375	52650500	2064.6	2003.6	1985.567	2104.4	66.07
16-04-2009	2400	2450	2375	2400	49361500	2068.6	2008.8	1985.4	2102.1	67.33
17-04-2009	2400	2475	2375	2425	79483500	2074.1	2015.95	1985.233	2099.625	68.58
20-04-2009	2425	2450	2375	2425	18620000	2080.1	2022.7	1984.733	2097.45	68.58
21-04-2009	2400	2500	2350	2425	37947000	2085.6	2030.05	1983.9	2095.675	68.58
22-04-2009	2450	2500	2375	2425	52690500	2090.6	2038.4	1982.733	2093.95	68.58
23-04-2009	2400	2450	2350	2375	29095500	2095.6	2046.15	1981.4	2092.175	62.18
24-04-2009	2400	2400	2275	2325	22070000	2099.6	2053.4	1981.067	2089.8	56.50
27-04-2009	2350	2350	2250	2250	14818500	2103.6	2058.3	1980.4	2087.25	49.24
28-04-2009	2250	2350	2250	2300	18171500	2109.1	2063.2	1980.567	2085.25	53.53
29-04-2009	2300	2375	2275	2350	18984000	2116.1	2068.8	1981.567	2083.6	57.40
30-04-2009	2375	2600	2350	2600	90631500	2127.1	2076.5	1984.733	2083.85	70.60
01-05-2009	2600	2625	2450	2500	53688000	2136.1	2083.4	1988.4	2083.35	62.29
04-05-2009	2550	2650	2525	2575	81510000	2147.6	2090.75	1991.9	2082.975	65.56
05-05-2009	2650	2650	2525	2600	95540000	2159.1	2098.05	1995.733	2082.775	66.61
06-05-2009	2600	2775	2600	2775	127435000	2174.6	2107.3	2001.567	2083.9	72.80
07-05-2009	2800	2875	2675	2675	111601000	2188.1	2115.55	2006.2	2084.775	65.34
08-05-2009	2700	2775	2650	2725	51125000	2202.1	2123.9	2010.967	2086.05	67.15
11-05-2009	2750	2850	2600	2625	97015500	2215.6	2131.65	2014.133	2087.275	60.35
12-05-2009	2600	2750	2600	2725	42776500	2230.9	2138.4	2016.633	2089.65	64.25
13-05-2009	2750	2750	2650	2675	27621500	2245.8	2143.15	2018.467	2091.475	61.02
14-05-2009	2650	2675	2500	2525	25908000	2258.3	2146.4	2019.8	2092.65	52.49
15-05-2009	2575	2625	2375	2450	36085500	2271.5	2150.9	2020.633	2093.25	48.82
18-05-2009	2425	2625	2375	2625	25923000	2287.8	2153.9	2022.8	2095.175	56.47
19-05-2009	2675	2775	2675	2775	64840000	2305.9	2159.65	2026.133	2097.85	61.75
20-05-2009	2775	2850	2700	2800	88025000	2324.3	2165.9	2030.3	2100.6	62.57
22-05-2009	2775	2850	2750	2800	53092000	2342.9	2171.9	2035.633	2103.1	62.57
25-05-2009	2800	2825	2750	2800	22738500	2360.5	2179.9	2041.133	2105.1	62.57
26-05-2009	2800	2825	2700	2700	34073500	2376.3	2188.9	2048.533	2106.65	56.55
27-05-2009	2750	2825	2750	2775	35163000	2393.8	2197.95	2055.433	2108.925	59.68
28-05-2009	2725	2800	2725	2775	12033000	2410.5	2207.2	2061.2	2111.3	59.68
29-05-2009	2800	2875	2800	2875	72164500	2429.8	2217.35	2067.9	2113.925	63.73
01-06-2009	2900	3000	2875	2950	65080000	2451	2228.25	2075.9	2116.675	66.45
02-06-2009	3000	3000	2750	2775	46072000	2468.1	2236.4	2083.733	2118.6	55.91
03-06-2009	2800	3050	2800	2950	121228000	2488.5	2245.6	2091.667	2121.15	62.34
04-06-2009	2975	3250	2925	3250	161359500	2513.5	2258.6	2101.867	2125.8	70.33
05-06-2009	3300	3300	3150	3200	93334500	2535	2270.5	2112.333	2131.175	67.75
08-06-2009	3200	3225	3025	3025	43985000	2552.5	2279.5	2122.567	2135.175	59.52
09-06-2009	3050	3175	3050	3150	77905500	2572.5	2290	2134.567	2138.55	62.98
10-06-2009	3175	3200	3100	3125	49927000	2592	2301	2147.267	2142.05	61.84
11-06-2009	3125	3175	3050	3050	32995500	2611	2310.75	2160.2	2145.05	58.43
12-06-2009	3100	3125	3025	3075	30833500	2629.5	2321.5	2173.3	2148.55	59.24
15-06-2009	3050	3075	2925	3000	48945000	2646	2331	2185.167	2152.425	55.74
16-06-2009	2925	2975	2875	2950	32321500	2660	2339.75	2195.5	2156.05	53.48
17-06-2009	2950	3075	2900	3025	47931500	2673	2349.5	2204.533	2159.425	56.34
18-06-2009	3000	3025	2825	2900	31258500	2684	2359.5	2212.067	2162.3	50.73
19-06-2009	2900	3000	2850	3000	34873000	2698.5	2369.3	2220.667	2165.55	54.63
22-06-2009	3025	3075	2900	2925	29272500	2710.5	2378.05	2229.633	2168.05	51.35
23-06-2009	2875	2975	2700	2900	47716500	2720.5	2386.3	2236.567	2170.05	50.27
24-06-2009	2950	3125	2950	3125	62180500	2736.5	2397.3	2244.867	2173.425	58.70
25-06-2009	3150	3225	3125	3150	47874500	2752	2408.3	2253.067	2177.175	59.53
26-06-2009	3200	3200	3100	3150	16692500	2767	2417.8	2261.533	2180.8	59.53
29-06-2009	3150	3225	3125	3200	35104000	2782.5	2428.3	2271.467	2184.55	61.31
30-06-2009	3250	3275	3100	3150	58255000	2797	2438.55	2280.8	2187.8	58.53
01-07-2009	3150	3275	3150	3250	25259000	2813.5	2449.55	2291.2	2191.3	62.22
02-07-2009	3250	3400	3250	3275	48924500	2830.5	2460.55	2302.433	2194.675	63.11
03-07-2009	3200	3300	3175	3250	22202000	2848	2471.8	2313.433	2198.05	61.55
06-07-2009	3250	3300	3200	3300	31398500	2867.5	2483.55	2324.767	2202.675	63.49
07-07-2009	3325	3450	3325	3425	54277500	2891	2497.3	2335.867	2208.05	67.84
09-07-2009	3425	3450	3325	3350	53204000	2912	2510.55	2346.133	2213.425	62.99
10-07-2009	3350	3500	3350	3450	69704500	2934	2525.05	2357.2	2219.675	66.44
13-07-2009	3400	3400	3300	3350	25492000	2949	2538.05	2367.333	2225.8	60.38
14-07-2009	3425	3425	3350	3375	16110000	2966.5	2551.3	2377.767	2232.925	61.33
15-07-2009	3425	3425	3375	3425	27779500	2983.5	2565.55	2388.333	2239.8	63.23
16-07-2009	3425	3425	3325	3375	20516000	2999	2579.05	2398.367	2246.55	60.05
17-07-2009	3350	3375	3225	3325	42312000	3010	2592.3	2408.2	2253.675	56.97
21-07-2009	3400	3400	3300	3325	31529500	3023	2605.55	2418.033	2260.4	56.97
22-07-2009	3350	3425	3325	3350	53908000	3035.5	2618.8	2427.767	2267.1	58.22
23-07-2009	3375	3400	3325	3350	22399500	3050	2632.8	2437.767	2273.1	58.22
24-07-2009	3400	3425	3350	3400	45777500	3063.5	2647.2	2446.767	2278.35	60.84
27-07-2009	3400	3425	3325	3350	32820000	3077	2661.4	2454.433	2283.1	56.99
28-07-2009	3350	3425	3350	3375	31598500	3094	2676.15	2462.267	2288.35	58.40
29-07-2009	3375	3400	3250	3300	30736500	3111	2691.25	2470.933	2293.225	52.78
30-07-2009	3275	3350	3275	3350	30007000	3125.5	2706.65	2477.767	2298.475	55.83
31-07-2009	3400	3500	3350	3500	109841000	3140	2722.95	2486.433	2304.6	63.47
03-08-2009	3500	3600	3500	3550	68637000	3155	2739.65	2495.6	2311.475	65.60
04-08-2009	3575	3600	3475	3525	61183000	3169.5	2756.2	2504.433	2319.1	63.60
05-08-2009	3525	3550	3425	3475	31790500	3183	2771.75	2514.267	2326.6	59.68
06-08-2009	3500	3500	3425	3475	27799500	3198.5	2787.4	2525.433	2336.025	59.68
07-08-2009	3475	3525	3475	3500	29031000	3213	2803.4	2536.3	2344.825	61.07
10-08-2009	3525	3550	3450	3475	34588000	3227	2818.75	2547.133	2352.65	58.88
11-08-2009	3500	3550	3425	3475	55459500	3239	2834.4	2557.9	2360.675	58.88
12-08-2009	3425	3475	3375	3400	29942000	3248	2849.5	2568.167	2368.925	52.36
13-08-2009	3450	3475	3425	3450	46110500	3261.5	2864.8	2578.1	2378.175	55.87
14-08-2009	3475	3475	3400	3450	21452000	3271.5	2880	2587.567	2386.625	55.87
18-08-2009	3375	3400	3275	3400	41013000	3274.5	2894	2597.233	2395.025	51.47
19-08-2009	3400	3400	3175	3225	41648500	3275	2905	2605.333	2403	39.69
20-08-2009	3275	3350	3225	3300	30398500	3280.5	2916.5	2613.167	2412.05	45.45
21-08-2009	3300	3350	3250	3325	15945500	3284	2928.25	2621.333	2421.925	47.26
24-08-2009	3375	3400	3325	3350	30065500	3288.5	2940.25	2630.167	2432.575	49.08
25-08-2009	3350	3375	3300	3350	17548500	3294.5	2952.75	2638.667	2443.775	49.08
26-08-2009	3350	3375	3325	3350	14355000	3300	2964.75	2647.667	2454.975	49.08
27-08-2009	3325	3325	3225	3275	41453500	3305.5	2975.75	2655.833	2465.25	43.46
28-08-2009	3300	3450	3275	3450	67915000	3315.5	2987.75	2665	2475.5	56.09
31-08-2009	3425	3525	3400	3475	95509500	3324.5	2998.75	2674.5	2484.525	57.55
01-09-2009	3500	3525	3425	3425	45933500	3335	3009.5	2684.667	2492.8	53.71
02-09-2009	3425	3425	3325	3350	28103500	3342	3020.25	2693.533	2501	48.48
03-09-2009	3350	3425	3300	3400	26635500	3351.5	3031	2702.533	2510.1	51.84
04-09-2009	3400	3425	3325	3325	13748500	3360	3040.25	2710.867	2517.425	46.89
07-09-2009	3325	3375	3325	3350	9219000	3364.5	3050.5	2719.7	2524.775	48.65
08-09-2009	3375	3475	3350	3475	30777000	3371	3061.5	2729.2	2532.55	56.43
09-09-2009	3500	3525	3450	3525	60031500	3378.5	3072.75	2738.033	2540.775	59.09
10-09-2009	3525	3700	3525	3675	105396000	3388	3085.25	2748.2	2550.6	65.85
11-09-2009	3675	3750	3625	3650	46139500	3398	3097.5	2758.367	2560.1	63.95
14-09-2009	3625	3625	3525	3600	22323500	3405	3109.25	2768.033	2569.65	60.22
15-09-2009	3625	3700	3625	3700	30142500	3413.5	3122	2778.2	2580.2	64.66
16-09-2009	3750	3825	3725	3750	53953500	3423.5	3135.75	2789.033	2590.95	66.67
17-09-2009	3775	3800	3625	3725	44633000	3432	3149.75	2799.7	2601.575	64.69
24-09-2009	3725	3725	3600	3650	26988000	3436.5	3163.75	2810.367	2611.025	59.04
25-09-2009	3625	3625	3575	3625	11911500	3442	3177	2821.033	2620.1	57.24
28-09-2009	3600	3650	3525	3600	13351000	3445	3189.5	2831.7	2629.15	55.43
29-09-2009	3650	3675	3600	3650	12501500	3451	3200	2842.367	2638.25	58.28
30-09-2009	3600	3650	3600	3650	11027000	3456.5	3211.5	2853.033	2647.45	58.28
01-10-2009	3650	3700	3625	3700	26354500	3462	3222.75	2864.367	2656.75	61.16
02-10-2009	3650	3725	3600	3725	32557000	3469	3234	2875.7	2666.025	62.55
05-10-2009	3675	3725	3675	3725	20203000	3477	3243.5	2887.2	2675.4	62.55
06-10-2009	3725	3775	3675	3700	41381500	3484.5	3253.75	2898.533	2684.65	60.05
07-10-2009	3725	3725	3600	3650	25025000	3490.5	3263	2909.367	2693.45	55.30
08-10-2009	3650	3650	3575	3600	37084500	3495.5	3272.75	2920.367	2702.2	50.96
09-10-2009	3600	3600	3525	3550	23613000	3498.5	3281	2930.967	2709.7	46.98
12-10-2009	3575	3600	3500	3500	34696500	3501.5	3289.25	2941.433	2716.2	43.34
13-10-2009	3500	3575	3500	3550	20221500	3505	3299.5	2952.433	2722.95	47.70
14-10-2009	3600	3600	3550	3575	26702500	3510.5	3310.75	2964.333	2730.825	49.79
15-10-2009	3600	3700	3600	3675	87197500	3517	3321.25	2976.767	2737.575	57.14
16-10-2009	3675	3750	3675	3750	60119500	3522	3331	2989.3	2745.325	61.67
19-10-2009	3725	3800	3725	3775	35645000	3526.5	3340.75	3001.933	2753.325	63.07
20-10-2009	3800	3800	3675	3700	25994500	3530	3349.75	3014.133	2760.825	56.41
21-10-2009	3700	3725	3675	3725	28287500	3535	3359	3026.167	2769.45	58.00
22-10-2009	3725	3725	3600	3675	26425000	3539	3368.75	3037.933	2778.825	53.77
23-10-2009	3725	3750	3650	3675	38443500	3542.5	3377.75	3049.767	2787.85	53.77
26-10-2009	3675	3725	3675	3700	10217000	3547	3387	3061.5	2797.1	55.65
27-10-2009	3700	3775	3675	3700	48560500	3551.5	3395.25	3073.433	2806.3	55.65
28-10-2009	3700	3725	3625	3675	22714000	3557	3402.5	3085.333	2815.375	53.14
29-10-2009	3600	3600	3475	3600	48620500	3560	3410.75	3096.533	2823.575	46.40
30-10-2009	3625	3775	3600	3625	45715000	3563.5	3417.5	3107.833	2831.55	48.74
02-11-2009	3550	3675	3525	3625	22930500	3568	3421.25	3118.667	2839.925	48.74
03-11-2009	3625	3625	3550	3600	22103000	3575.5	3425.25	3128.5	2847.875	46.39
04-11-2009	3600	3650	3575	3650	19928500	3582.5	3431.5	3138.5	2855.5	51.42
05-11-2009	3625	3650	3575	3650	11146000	3589	3436.5	3148.5	2863.25	51.42
06-11-2009	3700	3700	3650	3700	18612500	3596	3442.25	3158.833	2871.625	56.19
09-11-2009	3725	3725	3625	3675	10656000	3602.5	3448.5	3169.333	2879.625	53.37
10-11-2009	3725	3725	3625	3675	17552500	3609	3454.5	3179.5	2888	53.37
11-11-2009	3650	3700	3625	3675	15675500	3617	3461.25	3189.5	2896.125	53.37
12-11-2009	3675	3675	3600	3650	10059000	3621	3468.25	3198.833	2904	50.22
13-11-2009	3600	3650	3600	3625	8736500	3624	3474.25	3207.167	2911.875	47.22
16-11-2009	3650	3750	3650	3750	50281500	3630.5	3482.75	3216.5	2921.125	60.07
17-11-2009	3725	3800	3725	3775	49050000	3639	3490.5	3226.5	2929.9	62.06
18-11-2009	3800	3900	3775	3875	62082000	3648.5	3500	3236.833	2939.025	68.76
19-11-2009	3875	3875	3800	3825	26902500	3658.5	3509.25	3246.333	2947.775	62.79
20-11-2009	3825	3875	3825	3875	13760000	3669	3516.75	3256.667	2957.025	65.97
23-11-2009	3850	3875	3800	3800	17021000	3675.5	3523.25	3266.167	2965.775	57.96
24-11-2009	3800	3825	3725	3800	17613500	3681	3529.75	3275.5	2973.775	57.96
25-11-2009	3800	3800	3725	3750	8169500	3682.5	3535.25	3284.333	2981.775	52.99
26-11-2009	3750	3750	3550	3575	28978500	3681	3539.5	3292	2989.025	40.04
30-11-2009	3525	3675	3525	3650	18212000	3682	3543.5	3300.167	2996.525	46.12
01-12-2009	3650	3750	3650	3725	16365000	3682.5	3548	3308.833	3004.275	51.42
02-12-2009	3775	3850	3725	3800	29234000	3683.5	3553.5	3318.333	3012.65	56.07
03-12-2009	3825	4000	3825	3975	52804000	3688.5	3560.25	3329.333	3021.9	64.60
04-12-2009	3925	4150	3925	4100	42463500	3697.5	3567	3341.667	3032.15	69.20
07-12-2009	4100	4100	3925	3950	22095000	3704	3573	3352.667	3041.775	59.25
08-12-2009	3950	3975	3900	3950	9275000	3711	3578	3363.333	3051.525	59.25
09-12-2009	3950	4025	3925	3950	10697500	3717	3584	3372.333	3061.025	59.25
10-12-2009	3975	3975	3850	3900	16089500	3722	3589.25	3381.667	3070.275	55.91
11-12-2009	3925	3975	3900	3975	7618500	3727.5	3594.75	3391	3080.15	59.59
14-12-2009	3975	4075	3950	4000	16530500	3733	3601	3400.333	3090.025	60.77
15-12-2009	3975	4025	3850	3975	20582500	3738	3607.5	3408.333	3099.9	58.92
16-12-2009	3925	3950	3875	3925	17614000	3742.5	3613.5	3416.667	3109.525	55.30
17-12-2009	3925	3925	3725	3775	48842500	3745	3617.75	3423.667	3118.275	46.13
21-12-2009	3725	3775	3625	3675	33133500	3746.5	3621	3430.667	3126.9	41.23
22-12-2009	3725	3775	3675	3750	27151500	3750.5	3624.5	3437.5	3135.85	45.88
23-12-2009	3750	3825	3700	3825	16961000	3757	3629.25	3445.167	3145.325	50.12
28-12-2009	3850	3950	3825	3925	18408000	3764.5	3634.75	3454.5	3155.45	55.18
29-12-2009	3925	3950	3850	3900	7022000	3771	3640.75	3464.167	3166	53.71
30-12-2009	3875	3925	3850	3900	10737000	3775.5	3646.25	3472.667	3176.45	53.71
04-01-2010	3900	3950	3900	3950	18124500	3779.5	3650.75	3480.5	3186.85	56.40
05-01-2010	3950	4025	3925	3950	40455000	3783	3654.75	3488.167	3197.2	56.40
06-01-2010	4000	4050	3950	4050	39827500	3790	3660	3496.5	3208.1	61.57
07-01-2010	4050	4075	3950	4000	17125000	3795.5	3665.25	3504.5	3218.5	57.87
08-01-2010	4025	4025	3925	3975	13531500	3801.5	3670.25	3513	3228.825	56.06
11-01-2010	3975	4000	3875	3925	34311000	3806.5	3674.5	3520.667	3238.95	52.52
12-01-2010	3925	4000	3900	3950	24685500	3811.5	3679.25	3528.5	3249	54.08
13-01-2010	3925	3950	3900	3950	10859000	3816.5	3684	3535.667	3259.2	54.08
14-01-2010	3950	4000	3825	3850	43944500	3820	3688.5	3541.667	3269	46.92
15-01-2010	3850	3900	3775	3825	65977000	3824.5	3692.25	3548.667	3278.525	45.31
18-01-2010	3775	3800	3675	3725	118212500	3826.5	3695	3553.833	3287.5	39.46
19-01-2010	3700	3800	3675	3800	76430500	3830	3699	3557.5	3296.5	45.17
20-01-2010	3850	3850	3700	3725	101926000	3832.5	3704	3561	3304.5	41.00
21-01-2010	3700	3775	3675	3750	60036000	3834.5	3708.5	3565.833	3312.5	42.90
22-01-2010	3675	3725	3650	3725	41272500	3836	3712.5	3569.667	3320.375	41.46
25-01-2010	3700	3800	3675	3800	41389500	3838	3717	3574.167	3328.625	47.16
26-01-2010	3800	3800	3700	3725	37391500	3839	3720.75	3578.667	3336.75	42.69
27-01-2010	3725	3750	3675	3725	28759000	3840	3724.5	3583	3344.625	42.69
28-01-2010	3725	3800	3725	3800	40490500	3842.5	3729.75	3588.333	3352.75	48.37
29-01-2010	3750	3775	3700	3775	30969000	3845	3733	3593.833	3360.375	46.71
01-02-2010	3750	3750	3700	3725	17101500	3847	3735.5	3598.5	3367.125	43.49
02-02-2010	3750	3775	3675	3700	37595500	3846	3738.25	3603.833	3373.875	41.93
03-02-2010	3725	3750	3700	3725	20263500	3845	3742	3608.667	3381.125	44.09
04-02-2010	3725	3750	3700	3700	17633500	3841.5	3745	3613.833	3388	42.39
05-02-2010	3625	3675	3575	3600	54661500	3837	3747.75	3618.5	3394	36.37
08-02-2010	3600	3600	3500	3550	36202500	3830.5	3749.75	3621.333	3400.125	33.79
09-02-2010	3525	3625	3500	3600	25164500	3826.5	3751	3624.333	3406.25	38.49
10-02-2010	3625	3650	3550	3575	25085500	3822	3751.5	3627.167	3412.125	37.07
11-02-2010	3575	3650	3550	3625	14318000	3819.5	3751	3630	3418.125	41.70
12-02-2010	3650	3675	3625	3650	20535500	3821	3751	3633.333	3424.25	43.92
15-02-2010	3625	3650	3575	3600	8258000	3820	3751	3635.667	3430.125	40.59
16-02-2010	3600	3700	3600	3700	10338000	3819.5	3751	3638.5	3436.5	48.93
17-02-2010	3725	3775	3700	3750	47672000	3818.5	3751	3641.833	3443.375	52.52
18-02-2010	3725	3750	3650	3700	18937500	3813	3750.75	3644.5	3450.25	48.83
19-02-2010	3650	3700	3625	3650	24050500	3804	3750.75	3646	3457.25	45.39
22-02-2010	3675	3700	3650	3675	11476000	3798.5	3751.25	3648.167	3464.125	47.38
23-02-2010	3675	3725	3650	3700	44793000	3793.5	3752.25	3649.833	3470.875	49.38
24-02-2010	3675	3725	3650	3700	15709000	3788.5	3752.75	3652.167	3476.375	49.38
25-02-2010	3725	3725	3625	3625	36032000	3783	3752.5	3653.833	3482	43.63
01-03-2010	3625	3750	3625	3750	30777500	3778.5	3753	3656	3487.875	53.37
02-03-2010	3750	3825	3750	3800	87301000	3774.5	3753.75	3658.833	3493.875	56.60
03-03-2010	3825	3825	3750	3775	52657500	3770.5	3754.25	3661.833	3498.875	54.57
04-03-2010	3775	3775	3700	3725	28625500	3766.5	3754.5	3664.5	3504.125	50.64
05-03-2010	3725	3750	3725	3750	9512500	3766	3755.5	3667.167	3509.25	52.48
08-03-2010	3775	3800	3750	3775	17992500	3768	3757.25	3670	3515	54.32
09-03-2010	3775	3825	3750	3800	60916500	3769	3759.75	3672.667	3520.375	56.14
10-03-2010	3825	3950	3800	3925	106747000	3771	3764	3676.5	3526.625	63.90
11-03-2010	3950	4000	3925	3975	82101000	3772	3768.25	3680.5	3533.875	66.45
12-03-2010	3975	4050	3900	4025	65431500	3774.5	3772.75	3685.333	3541.75	68.83
15-03-2010	4025	4075	3975	4075	39576500	3778	3776.75	3690.167	3549	71.04
17-03-2010	4100	4275	4100	4250	96516500	3784	3781.75	3695.167	3556.375	77.14
18-03-2010	4300	4350	4000	4075	91354000	3786.5	3784.75	3698.667	3562.75	62.87
19-03-2010	4150	4250	4100	4225	83852000	3790	3790	3703.333	3569.875	68.29
22-03-2010	4175	4225	4100	4100	29262500	3792	3793.75	3707.5	3576.375	60.38
23-03-2010	4150	4250	4100	4125	36778500	3795	3798.25	3711.833	3583.5	61.35
24-03-2010	4125	4275	4125	4275	28623500	3802	3804.25	3717	3591	66.60
25-03-2010	4250	4400	4250	4325	46467500	3809.5	3810.5	3722.667	3598.75	68.15
26-03-2010	4325	4350	4300	4325	12523500	3817	3816.75	3728.333	3606	68.15
29-03-2010	4300	4325	4175	4225	27297000	3824.5	3822.25	3733.833	3612.375	61.51
30-03-2010	4225	4250	4100	4175	18860000	3831.5	3828	3738.667	3619.375	58.45
31-03-2010	4250	4300	4150	4250	46220500	3842	3834.25	3744	3625.875	61.55
01-04-2010	4300	4350	4225	4275	23297500	3851.5	3840.75	3749.833	3631	62.55
05-04-2010	4300	4300	4250	4275	13709500	3862.5	3847.5	3756.833	3636.375	62.55
06-04-2010	4275	4300	4200	4225	16290000	3872	3853.25	3763	3642.375	58.98
07-04-2010	4225	4225	4075	4150	49801000	3880.5	3858.25	3768.5	3647.375	54.01
08-04-2010	4100	4100	3975	4050	65851500	3885.5	3861.75	3773.167	3652	48.19
09-04-2010	4050	4050	3900	3950	67063000	3890	3864.5	3777.167	3656.5	43.17
12-04-2010	3975	4025	3925	3925	38352500	3894	3867	3781	3660.75	41.99
13-04-2010	3950	4075	3950	4050	69398000	3899	3870.75	3786.167	3666	49.42
14-04-2010	4075	4150	4075	4125	66614000	3906	3875.5	3790.667	3671.875	53.28
15-04-2010	4150	4200	4075	4100	34696000	3913.5	3880.25	3794.833	3677.25	51.86
16-04-2010	4075	4100	4025	4100	31547500	3921.5	3883.75	3799.333	3683.25	51.86
19-04-2010	4050	4050	4000	4050	21492500	3928	3886.5	3804	3688.5	48.84
20-04-2010	4050	4125	4025	4125	28748000	3936.5	3889	3808.833	3694.5	53.24
21-04-2010	4125	4175	4100	4150	35904000	3947.5	3892.25	3814.333	3700.75	54.64
22-04-2010	4150	4150	4075	4150	25717500	3959.5	3895	3819.667	3705.875	54.64
23-04-2010	4150	4200	4125	4175	24477000	3971	3898.75	3824.333	3711	56.17
26-04-2010	4200	4225	4150	4175	22741000	3983	3902.5	3828.667	3716.125	56.17
27-04-2010	4175	4175	4100	4125	25878500	3993	3906.25	3831.667	3720.75	52.11
28-04-2010	4050	4125	4025	4050	21382500	4001	3911	3834.333	3725.25	46.66
29-04-2010	4050	4075	4025	4050	22501000	4010	3915	3837.333	3729.25	46.66
30-04-2010	4075	4125	4050	4100	37346000	4018	3918.75	3840	3733.375	50.65
03-05-2010	4075	4100	4050	4075	9200500	4024.5	3921.5	3842.167	3737.5	48.69
04-05-2010	4100	4100	4025	4050	15929000	4031.5	3922.25	3844.333	3741.25	46.74
05-05-2010	4000	4025	3925	3950	48266000	4037.5	3920.75	3846.333	3743.875	39.86
06-05-2010	3900	3950	3800	3950	43767500	4043	3920.75	3848.5	3746.875	39.86
07-05-2010	3850	3875	3750	3800	51125500	4045	3919.25	3849.833	3748.625	31.74
10-05-2010	3875	3925	3825	3900	34365500	4049	3918.75	3851.5	3751.375	40.45
11-05-2010	3900	3900	3800	3800	36659500	4052.5	3917.75	3852.5	3753.5	35.57
12-05-2010	3825	3875	3800	3875	10522500	4055	3916.75	3853.667	3755.75	41.29
14-05-2010	3875	3875	3800	3825	32579000	4055.5	3915	3854.333	3758	38.82
17-05-2010	3750	3750	3650	3700	64963000	4054	3912.25	3854.167	3759.875	33.42
18-05-2010	3700	3750	3675	3725	18299000	4054	3910.25	3854.333	3761.875	35.35
19-05-2010	3675	3675	3600	3600	64734500	4051	3908.5	3854	3763.125	30.57
20-05-2010	3625	3650	3550	3575	53742500	4047	3907.5	3853.833	3764.25	29.70
21-05-2010	3450	3525	3425	3500	67568500	4041	3905	3853.5	3764.75	27.21
24-05-2010	3550	3575	3500	3500	25479500	4032.5	3901.75	3853.5	3765.5	27.21
25-05-2010	3450	3450	3250	3250	36485000	4018	3895	3851.5	3764.875	20.55
26-05-2010	3350	3500	3325	3475	48860000	4007	3890.75	3850.833	3765.75	35.79
27-05-2010	3475	3700	3400	3700	67589000	3999.5	3888.75	3851	3767.5	46.78
31-05-2010	3725	3900	3700	3900	85515000	3992.5	3888.25	3852	3769.5	54.27
01-06-2010	3825	3875	3800	3800	25744500	3987	3886.75	3852.167	3770.75	50.45
02-06-2010	3800	3850	3700	3700	28259500	3976.5	3883.25	3852.167	3771.625	46.89
03-06-2010	3800	3875	3800	3875	35612500	3972	3882	3853.167	3773.625	53.12
04-06-2010	3825	3900	3825	3875	20575500	3967	3881	3854.5	3775.625	53.12
07-06-2010	3700	3725	3625	3725	28899500	3956	3879	3854.833	3776.75	47.57
08-06-2010	3750	3800	3700	3800	15579000	3945.5	3877.5	3855.5	3778.375	50.36
09-06-2010	3775	3800	3725	3775	10110000	3934.5	3875.75	3856	3779.875	49.42
10-06-2010	3775	3800	3725	3725	8398500	3924.5	3874.5	3856.333	3781.5	47.50
11-06-2010	3800	3875	3775	3850	17796000	3918	3874.75	3858	3783.5	52.47
14-06-2010	3900	3900	3850	3875	10892500	3910.5	3876.25	3859.667	3785.625	53.42
15-06-2010	3850	3900	3775	3800	21037000	3901	3876.25	3860.833	3787.625	50.18
16-06-2010	3875	3875	3825	3875	15819500	3893	3877.75	3862.667	3790.875	53.23
17-06-2010	3875	3925	3850	3925	35016000	3887	3879.5	3864.5	3794	55.21
18-06-2010	3925	3975	3900	3950	25953000	3883	3881.75	3866.5	3797.125	56.20
21-06-2010	3950	4000	3925	3950	33951500	3881	3883.25	3868.167	3800.125	56.20
22-06-2010	3950	4000	3925	3950	29935500	3881	3885.5	3870	3803.125	56.20
23-06-2010	3900	3900	3800	3850	53650000	3879.5	3886.75	3871.167	3805.625	50.59
24-06-2010	3850	3850	3800	3800	17715500	3874.5	3886.75	3872	3808.25	48.01
25-06-2010	3800	3900	3800	3900	29732500	3870	3888	3873.667	3810.5	53.16
28-06-2010	3925	3975	3875	3925	23435000	3866.5	3890	3875.667	3812.75	54.37
29-06-2010	3925	3925	3800	3825	33742500	3861	3891.25	3876.167	3814.75	48.90
30-06-2010	3800	3875	3775	3875	32567500	3857.5	3892.75	3876.833	3817.375	51.53
01-07-2010	3825	3875	3800	3850	32765000	3852	3894.25	3876.667	3819.625	50.14
02-07-2010	3850	3875	3800	3825	26405500	3845.5	3896.5	3876.667	3822.125	48.73
05-07-2010	3825	3925	3825	3875	26846500	3840	3899.75	3876.667	3824.75	51.66
06-07-2010	3875	4000	3875	4000	50789500	3836.5	3903.75	3878	3827.375	58.11
07-07-2010	4000	4050	3975	4025	47063000	3833.5	3908.25	3879.5	3829.875	59.28
08-07-2010	4050	4125	4050	4075	47309500	3832.5	3912.75	3881.667	3831.875	61.60
09-07-2010	4000	4000	3900	3950	25323000	3830.5	3915.75	3884.167	3833.375	53.43
12-07-2010	3950	4025	3950	4025	28606500	3830	3920	3886.667	3835.5	57.10
13-07-2010	4025	4050	3975	4000	17657500	3828	3923	3888.5	3837	55.53
14-07-2010	4050	4075	4000	4050	24664000	3827.5	3926	3890.167	3838.5	58.02
15-07-2010	4050	4050	3975	4025	17109500	3827	3929.25	3890.5	3840	56.32
16-07-2010	4025	4125	4025	4100	46228500	3830	3933.75	3890.5	3842.25	60.10
19-07-2010	4075	4075	4000	4025	16940500	3831.5	3937.25	3891	3844.25	54.98
20-07-2010	4025	4075	4025	4050	13879500	3836.5	3940.75	3891.667	3846.5	56.32
21-07-2010	4050	4100	4050	4100	30063000	3840.5	3944.75	3892.667	3848.75	58.94
22-07-2010	4075	4125	4050	4100	27142000	3846.5	3949.5	3894	3851	58.94
23-07-2010	4125	4150	4100	4150	46271000	3852	3953.5	3895.167	3853.25	61.61
26-07-2010	4150	4175	4075	4125	16798000	3858	3956.75	3896	3855.25	59.53
27-07-2010	4125	4125	4050	4100	20675500	3866	3960	3896.833	3857.125	57.43
28-07-2010	4100	4100	4025	4050	15514500	3872.5	3963.25	3897.667	3858.875	53.39
29-07-2010	4050	4075	4025	4050	16910000	3881.5	3966.25	3899.5	3860.875	53.39
30-07-2010	4050	4100	4025	4050	11051500	3891	3969	3902	3863.125	53.39
02-08-2010	4025	4075	4025	4050	19711000	3902	3971.5	3904	3865.625	53.39
03-08-2010	4075	4075	3950	3975	21812500	3911.5	3972	3905	3868	46.74
04-08-2010	3975	4025	3925	4000	10017500	3926.5	3972.25	3905.5	3870.25	49.02
05-08-2010	4000	4025	3975	4000	10226000	3937	3972	3906.167	3872.375	49.02
06-08-2010	4000	4100	4000	4075	15086000	3944.5	3972	3907.333	3874.375	55.62
09-08-2010	4075	4125	4075	4100	19052000	3948.5	3970.5	3908.333	3876.125	57.59
10-08-2010	4125	4125	4025	4075	12919500	3954	3970.5	3909.167	3877.625	54.96
11-08-2010	4075	4075	4025	4075	8919500	3961.5	3969	3909.333	3879.5	54.96
12-08-2010	4000	4075	4000	4050	7045500	3965	3968.5	3909.667	3881.125	52.20
13-08-2010	4050	4100	4050	4100	12432000	3969.5	3968.25	3910.5	3883.25	56.87
16-08-2010	4100	4125	4075	4100	22363500	3977	3966.5	3911.667	3885.375	56.87
18-08-2010	4100	4100	4050	4100	18710000	3983	3964.25	3912.667	3887.375	56.87
19-08-2010	4100	4200	4100	4150	38451500	3990.5	3962.5	3914	3889.625	61.56
20-08-2010	4125	4125	4050	4100	17268500	3998	3961.25	3915.667	3891.75	55.11
23-08-2010	4050	4075	3975	4050	30852500	4002	3960	3917.167	3894	49.52
24-08-2010	4025	4050	3975	4000	36490500	4004.5	3957.5	3919	3895.875	44.64
25-08-2010	3975	4050	3975	4025	20013000	4009	3955	3920.5	3897.875	47.43
26-08-2010	4025	4050	4000	4025	9238000	4012	3952.5	3922.5	3900	47.43
27-08-2010	4000	4000	3925	3950	51441000	4012.5	3949.75	3923.833	3901.5	40.35
30-08-2010	4000	4000	3900	3950	21195000	4012.5	3947.75	3925.333	3903	40.35
31-08-2010	3900	4000	3850	4000	25526000	4013.5	3947.25	3926.667	3904.5	46.52
01-09-2010	4000	4050	3950	4025	34515500	4015	3948	3928.667	3906.25	49.34
02-09-2010	4050	4050	3900	3900	33500000	4016	3947.75	3929.833	3907.375	38.43
03-09-2010	3925	3950	3725	3800	93062500	4016	3945.25	3929.833	3908	32.28
06-09-2010	3800	3900	3750	3850	52585500	4015	3942.5	3930.333	3909	37.65
07-09-2010	3825	3875	3800	3850	17496000	4013.5	3940	3931.167	3910.125	37.65
15-09-2010	3900	4100	3900	4075	116290000	4018.5	3939.75	3933.667	3911.75	55.91
16-09-2010	4075	4075	4000	4025	21707000	4021.5	3939.5	3935.667	3913	52.25
17-09-2010	4025	4075	4025	4075	24601000	4026	3939	3938.167	3914	55.39
20-09-2010	4075	4075	3900	3950	38955500	4028.5	3937	3940.5	3914.625	47.05
21-09-2010	3975	4000	3900	3950	36989000	4030	3935	3943.167	3915	47.05
22-09-2010	3950	3950	3825	3875	68270000	4027.5	3932	3945	3915.375	42.58
23-09-2010	3900	3900	3825	3850	35275500	4024	3928.75	3946.833	3915.625	41.18
24-09-2010	3850	3900	3800	3850	32997500	4019.5	3926	3948.333	3916.125	41.18
27-09-2010	3875	3900	3825	3875	52413500	4018	3924.25	3949.833	3917.625	43.35
28-09-2010	3875	3950	3825	3850	108935000	4014.5	3922.25	3951.5	3918.625	41.69
29-09-2010	3850	3900	3850	3875	42572000	4012	3920	3952.667	3919.375	43.99
30-09-2010	3875	3875	3825	3850	67766000	4008	3917.75	3953.333	3919.625	42.20
01-10-2010	3850	3850	3825	3850	48973500	4004.5	3915.75	3954.333	3919	42.20
04-10-2010	3850	3925	3825	3875	79054000	4000	3915	3955.833	3917.875	44.81
05-10-2010	3875	3900	3825	3900	29508000	3997.5	3914.5	3957.333	3917.625	47.37
06-10-2010	3900	3925	3825	3875	73351500	3994	3915.25	3958.5	3917.25	45.11
07-10-2010	3875	3875	3800	3850	52710500	3989	3914.75	3959.5	3916.75	42.92
08-10-2010	3825	3875	3800	3825	41023500	3983.5	3915	3960.833	3916.375	40.78
11-10-2010	3850	3850	3800	3825	43091500	3977	3914.5	3961.333	3915.625	40.78
12-10-2010	3800	3900	3800	3875	90568500	3972	3915	3961.833	3915	46.91
13-10-2010	3900	4000	3875	4000	97111000	3970	3918	3963.333	3915.125	58.49
14-10-2010	4000	4150	4000	4125	163591500	3971.5	3922	3966	3916.125	66.38
15-10-2010	4125	4200	4125	4175	86861000	3974	3927.75	3968.833	3918.125	68.93
18-10-2010	4175	4175	4100	4150	32349500	3976	3933.5	3971.333	3920.5	66.23
19-10-2010	4150	4175	4125	4175	25022500	3978.5	3940.25	3973.833	3922.625	67.60
20-10-2010	4125	4150	4075	4150	22052000	3982	3946.75	3975.333	3924.25	64.77
21-10-2010	4175	4200	4025	4075	33161500	3983.5	3955	3976	3925	57.07
22-10-2010	4075	4075	4000	4025	30082000	3984	3960.5	3976	3925.625	52.58
25-10-2010	4025	4050	3975	4025	12966000	3983	3963.75	3975.667	3926.25	52.58
26-10-2010	4025	4075	4000	4050	53829000	3982	3965.25	3974.333	3926.75	54.65
27-10-2010	4050	4075	4000	4050	32003500	3981.5	3967.75	3974.167	3927.25	54.65
28-10-2010	4050	4100	4025	4075	40415000	3981.5	3971.5	3973.167	3927.375	56.83
29-10-2010	4050	4075	4025	4050	27471500	3981.5	3973.25	3972.833	3927.625	54.03
01-11-2010	4050	4150	4025	4150	51452000	3982.5	3976	3973	3928.5	62.08
02-11-2010	4125	4225	4100	4225	80965500	3985	3981	3972.667	3930	66.78
03-11-2010	4250	4275	4125	4150	51471500	3986	3984.5	3971.5	3931	58.92
04-11-2010	4200	4350	4200	4325	94862000	3989.5	3990	3971.5	3932.875	68.30
05-11-2010	4350	4375	4300	4375	29057500	3995	3996.5	3972.5	3935.5	70.38
08-11-2010	4375	4450	4375	4425	40632500	4002.5	4002.25	3974.167	3938.5	72.34
09-11-2010	4425	4450	4350	4425	37960000	4011	4007.75	3975.333	3942	72.34
10-11-2010	4450	4475	4375	4450	16301500	4019.5	4014.25	3976.5	3945.25	73.36
11-11-2010	4475	4475	4325	4375	20202000	4026.5	4019.25	3977.167	3948.5	65.55
12-11-2010	4375	4400	4275	4325	14422000	4034	4023.25	3977.833	3951.375	60.89
15-11-2010	4300	4300	4200	4250	6813500	4040	4026.25	3978.5	3954	54.63
16-11-2010	4250	4350	4175	4225	20992500	4044.5	4029	3979.667	3956.125	52.68
18-11-2010	4225	4250	4175	4250	18739000	4049	4032	3981.667	3958.75	54.43
19-11-2010	4250	4475	4250	4475	43139000	4060.5	4038.25	3985.333	3962.5	66.45
22-11-2010	4475	4525	4425	4500	23996500	4074.5	4045.25	3988.333	3966	67.47
23-11-2010	4500	4550	4350	4425	24666000	4086	4050.5	3990.333	3969.25	61.40
24-11-2010	4450	4575	4275	4450	34736000	4098	4055.75	3992.667	3972.875	62.61
25-11-2010	4475	4525	4400	4425	23540000	4105	4061.75	3994.833	3976.5	60.57
26-11-2010	4475	4475	4300	4325	20899500	4111	4066.25	3996.667	3979.5	53.12
29-11-2010	4300	4550	4275	4525	36178000	4120	4073	3999.333	3983.625	62.94
30-11-2010	4525	4600	4250	4300	57382000	4127	4077.75	4000.333	3987.125	50.20
01-12-2010	4300	4525	4300	4500	28369000	4138	4084	4002.667	3991.875	58.28
02-12-2010	4600	4625	4475	4600	17453000	4152.5	4090	4005.5	3996.875	61.64
03-12-2010	4600	4650	4400	4450	21701000	4164.5	4094.25	4007.333	4001.25	54.55
06-12-2010	4400	4500	4400	4425	12332000	4176	4097.75	4009.333	4005.25	53.45
08-12-2010	4425	4550	4425	4525	21785500	4189	4103.5	4012.5	4009.625	57.18
09-12-2010	4575	4600	4475	4525	11406000	4202.5	4108.5	4015.667	4014.25	57.18
10-12-2010	4475	4475	4400	4475	24038000	4214.5	4113.25	4018.167	4018.125	54.64
13-12-2010	4475	4475	4375	4400	13509000	4225.5	4116.75	4020.333	4021.375	50.98
14-12-2010	4400	4425	4325	4375	8946000	4236	4120.25	4022.5	4024.75	49.79
15-12-2010	4350	4350	4150	4300	39070500	4244.5	4122.25	4024.833	4028	46.28
16-12-2010	4275	4300	4200	4250	18273500	4251.5	4124.5	4026.833	4030.875	44.05
17-12-2010	4250	4325	4200	4325	23909500	4260.5	4127.25	4030.333	4034	48.09
20-12-2010	4325	4325	4175	4250	25399500	4268.5	4128.75	4032.667	4036.75	44.62
21-12-2010	4250	4375	4225	4300	24867500	4278	4130.75	4036	4040.125	47.35
22-12-2010	4400	4400	4300	4350	7283000	4288.5	4132.75	4039.167	4043.125	50.00
23-12-2010	4300	4325	4175	4225	19023000	4295.5	4133.75	4041.833	4045.25	44.03
27-12-2010	4225	4300	4200	4275	4035000	4301	4135.5	4045.667	4047.75	46.77
28-12-2010	4300	4350	4250	4350	6395500	4305.5	4138.5	4049.833	4050.875	50.67
29-12-2010	4375	4400	4300	4400	8038000	4310	4142	4055.167	4054.125	53.13
30-12-2010	4400	4475	4400	4425	23195000	4315.5	4145.75	4060.833	4057.375	54.36
03-01-2011	4450	4500	4400	4475	11741000	4321.5	4150	4067.333	4060.75	56.79
04-01-2011	4475	4475	4350	4400	20722000	4326.5	4154.25	4073.333	4063.125	52.28
05-01-2011	4400	4450	4350	4450	14774500	4334	4158.75	4081.333	4065.5	54.86
06-01-2011	4450	4450	4375	4425	16537000	4342	4163	4087.667	4067.5	53.31
07-01-2011	4375	4400	4250	4300	25927000	4347.5	4165.25	4091.667	4068.625	46.28
10-01-2011	4275	4275	4025	4125	51681500	4349	4165.5	4093.167	4068	38.60
11-01-2011	4125	4175	4050	4075	43021000	4349.5	4165.5	4095	4068	36.73
12-01-2011	4100	4225	4100	4200	27770500	4352	4166.75	4098.333	4067.875	44.04
13-01-2011	4250	4325	4225	4275	30890500	4356.5	4169	4101	4068.75	47.93
14-01-2011	4300	4300	4150	4225	26928000	4358	4170.25	4103.333	4069.25	45.65
17-01-2011	4250	4250	4150	4250	12907000	4358.5	4171.75	4106.833	4069.125	47.01
18-01-2011	4250	4300	4200	4275	8136500	4361	4173.5	4110	4068.875	48.40
19-01-2011	4300	4325	4200	4325	13952500	4361	4175.25	4113.667	4068.875	51.15
20-01-2011	4325	4325	4225	4275	24026000	4359	4177	4117.333	4069.125	48.37
21-01-2011	4175	4175	4000	4075	53899500	4352	4177.25	4118.833	4068.625	39.20
24-01-2011	4050	4075	3875	3900	38799500	4341.5	4176.25	4119	4066.875	33.25
25-01-2011	4000	4100	4000	4000	32800500	4332.5	4176	4120.333	4065.5	38.95
26-01-2011	4050	4150	4025	4150	23152500	4328	4177.25	4122.167	4064.875	46.35
27-01-2011	4100	4150	4050	4125	28309000	4324	4179	4123.5	4064.375	45.36
28-01-2011	4125	4175	4125	4175	19897500	4322.5	4181.25	4125	4064.5	47.76
31-01-2011	4125	4275	4000	4225	42128500	4322.5	4183.5	4126.833	4065.375	50.11
01-02-2011	4200	4250	4100	4100	24711500	4319.5	4184.25	4127.833	4066.125	44.69
02-02-2011	4175	4200	4125	4150	16609500	4313	4186.75	4129.833	4067.25	47.15
04-02-2011	4200	4225	4175	4225	21019500	4307.5	4191	4132.667	4068.125	50.70
07-02-2011	4275	4300	4200	4200	14649000	4303	4194.5	4134.667	4068.5	49.51
08-02-2011	4200	4225	4050	4125	25955000	4296.5	4197.25	4136	4068.625	46.01
09-02-2011	4075	4125	4025	4075	22097500	4289.5	4197.25	4137.667	4068.5	43.79
10-02-2011	4050	4050	3925	3950	29491000	4282	4196.5	4138.167	4068	38.75
11-02-2011	3950	3975	3725	3825	97207500	4268	4194	4138	4066.5	34.48
14-02-2011	3850	3900	3825	3850	37671500	4259	4193	4138.167	4065	36.00
16-02-2011	3875	3900	3850	3875	49484500	4246.5	4192.25	4138.167	4063.625	37.56
17-02-2011	3875	3975	3875	3975	32284500	4234	4193.25	4138	4062.625	43.49
18-02-2011	3975	4000	3850	3875	51478500	4222.5	4193.5	4137	4061.125	39.45
21-02-2011	3850	3875	3750	3775	54938500	4209.5	4192.75	4135	4059.375	35.87
22-02-2011	3725	3750	3675	3700	60800500	4193	4191	4133.333	4057.625	33.42
23-02-2011	3675	3775	3650	3750	57993500	4177.5	4190	4131.5	4056.125	36.53
24-02-2011	3725	3775	3700	3725	32169000	4162.5	4188.5	4129.667	4054.25	35.63
25-02-2011	3750	3750	3600	3625	59333000	4147	4186.25	4126.833	4052	32.22
28-02-2011	3625	3625	3475	3550	64856000	4130.5	4183.25	4123.667	4049.5	29.91
01-03-2011	3575	3675	3575	3675	115159000	4118	4181.25	4120.833	4048.125	37.91
02-03-2011	3625	3650	3525	3575	70490500	4104.5	4178	4117.833	4046.25	34.52
03-03-2011	3575	3600	3500	3550	70769000	4089	4174.75	4114.5	4045	33.70
04-03-2011	3575	3600	3550	3575	53354000	4075.5	4172	4111	4043.375	35.34
07-03-2011	3575	3700	3525	3700	81838000	4063.5	4170.75	4108.333	4042.875	42.94
08-03-2011	3700	3800	3650	3750	107231000	4051.5	4170	4105.667	4042.25	45.68
09-03-2011	3750	3800	3725	3775	73206000	4042.5	4169	4103.333	4042	47.06
10-03-2011	3750	3775	3700	3725	46827000	4031.5	4166.25	4100.833	4042.125	44.63
11-03-2011	3700	3750	3650	3675	33184500	4018	4161.75	4098.333	4041.875	42.28
14-03-2011	3675	3775	3675	3750	38385000	4005	4157.5	4096.333	4042.625	46.80
15-03-2011	3700	3725	3625	3700	28224500	3990.5	4153	4094	4043.25	44.31
16-03-2011	3700	3700	3600	3650	44012500	3974	4147.75	4091.333	4044	41.90
17-03-2011	3600	3625	3575	3625	26206500	3958.5	4142.5	4089	4044.625	40.71
18-03-2011	3650	3725	3600	3650	63688000	3942.5	4138.25	4086.667	4046.625	42.47
21-03-2011	3675	3775	3650	3750	44415500	3929	4135.5	4085	4048	48.99
22-03-2011	3800	3825	3775	3800	63039500	3919	4133.25	4083.167	4048.5	51.93
23-03-2011	3800	3800	3750	3800	20869500	3912.5	4130.75	4081.167	4048	51.93
24-03-2011	3800	3825	3775	3800	34062500	3907	4128.25	4079.333	4048	51.93
25-03-2011	3800	3850	3750	3800	33056000	3899	4125.5	4077.5	4048.5	51.93
28-03-2011	3800	3825	3750	3800	18518000	3889.5	4123	4075.833	4048.125	51.93
29-03-2011	3775	3825	3750	3800	28628500	3881	4119.5	4073.833	4047.75	51.93
30-03-2011	3800	3850	3800	3850	26794000	3873	4115.75	4072.167	4048.375	55.89
31-03-2011	3850	3900	3825	3900	36943000	3865.5	4113.25	4070.833	4048.875	59.48
01-04-2011	3900	3900	3850	3875	29597000	3856.5	4108.75	4069	4049.375	56.98
04-04-2011	3900	3925	3800	3850	22314000	3848	4103.5	4067.333	4050	54.51
05-04-2011	3850	3875	3800	3800	17136500	3842.5	4097.25	4065.667	4049.75	49.86
06-04-2011	3800	3850	3775	3850	14872500	3841.5	4091.5	4064.667	4049.625	54.08
07-04-2011	3850	3950	3850	3925	74212500	3840	4086.25	4064	4050.25	59.58
08-04-2011	3950	4025	3925	4025	99625500	3837.5	4082.75	4064	4051	65.50
11-04-2011	4000	4050	3975	4025	34759000	3835.5	4079.75	4064.5	4051.5	65.50
12-04-2011	4000	4000	3925	3950	30945500	3831	4076.75	4064.5	4051.5	58.09
13-04-2011	3925	3975	3900	3975	14925000	3826	4074.25	4064.333	4051.625	59.73
14-04-2011	3975	4000	3950	3975	15089000	3823.5	4071.5	4064	4051.75	59.73
15-04-2011	3975	4025	3975	4000	38724000	3820.5	4066.75	4064.667	4052.5	61.47
18-04-2011	4025	4025	3925	3925	20615500	3814.5	4061	4065.5	4053.125	53.93
19-04-2011	3900	3925	3875	3900	16336000	3808.5	4055.75	4065.833	4053.125	51.65
20-04-2011	3900	4000	3900	4000	19357000	3806	4051.25	4066.833	4053.5	59.09
21-04-2011	4000	4025	3875	3925	44340500	3803	4046.25	4065.833	4054	52.56
25-04-2011	3925	3950	3900	3925	14227500	3802.5	4042.25	4065.167	4054.25	52.56
26-04-2011	3925	4000	3925	3975	25917000	3805.5	4036.75	4064.5	4054.875	56.29
27-04-2011	3975	4000	3975	4000	10723000	3808.5	4033.75	4064.833	4055.75	58.07
28-04-2011	4000	4025	3975	3975	12099000	3810.5	4028.5	4065	4056.25	55.64
29-04-2011	3975	4025	3975	4000	35182000	3811	4022.5	4065.833	4056.25	57.55
02-05-2011	4025	4125	4025	4100	44655500	3815.5	4019	4067.5	4056.625	64.22
03-05-2011	4100	4150	4075	4125	26201500	3822.5	4016	4069.333	4056.875	65.67
04-05-2011	4125	4175	4100	4150	45651500	3831.5	4012.25	4071.167	4057.875	67.10
05-05-2011	4150	4250	4125	4250	84830000	3841.5	4009.5	4073.833	4059	72.13
06-05-2011	4225	4250	4200	4225	24270500	3851.5	4007	4076.167	4060.125	69.28
09-05-2011	4225	4225	4150	4200	84128000	3863	4005	4078.5	4060.875	66.45
10-05-2011	4200	4200	4150	4150	13660500	3875	4002.75	4080.5	4061.5	61.09
11-05-2011	4150	4200	4125	4175	23967500	3885	4001.5	4082.5	4061.875	62.71
12-05-2011	4150	4150	4075	4125	14780000	3896	4000.25	4084	4062.375	57.54
13-05-2011	4100	4100	4025	4050	15391500	3906	3997.5	4085.167	4062.375	50.79
16-05-2011	4050	4075	3975	4025	16629000	3915	3995.25	4086.333	4062	48.73
18-05-2011	4025	4025	3950	3975	28543500	3920.5	3992	4087.333	4061.375	44.83
19-05-2011	3975	4000	3950	3975	28187000	3925	3988.25	4088.333	4060.5	44.83
20-05-2011	3975	4000	3925	4000	27761500	3929.5	3986	4089.167	4059.875	47.28
23-05-2011	3950	3950	3900	3900	18711500	3933	3982.25	4088.5	4058.875	39.68
24-05-2011	3900	3975	3900	3975	16485000	3939	3978.5	4087.5	4058.5	46.61
25-05-2011	3975	4000	3950	4000	19213500	3944	3974.5	4086.333	4058.25	48.72
26-05-2011	4000	4050	3975	4025	16646000	3950.5	3970.5	4085.5	4058.125	50.82
27-05-2011	4000	4050	4000	4050	19282500	3958.5	3966.25	4084.667	4058.125	52.89
30-05-2011	4050	4100	4025	4050	31853500	3967	3962.75	4084	4058.5	52.89
31-05-2011	4100	4100	4025	4050	21977500	3975	3958.75	4083.833	4058.75	52.89
01-06-2011	4050	4075	4050	4050	15549500	3981	3955	4084	4059	52.89
03-06-2011	4025	4075	3975	4075	10318500	3986.5	3952.75	4084.333	4059	55.42
06-06-2011	4075	4075	3925	3975	31031500	3990	3951.25	4083.833	4058.375	45.01
07-06-2011	3975	4000	3925	4000	21528000	3994	3950.5	4083.5	4058	47.66
08-06-2011	3975	3975	3950	3975	9867500	3997.5	3948.25	4082.833	4057.5	45.31
09-06-2011	3975	3975	3900	3950	23698500	4000.5	3945	4082.167	4057	43.03
10-06-2011	4000	4000	3950	3950	6485500	4003.5	3942.25	4080.833	4056.25	43.03
13-06-2011	3950	3975	3900	3950	10559000	4005.5	3939.25	4079	4055.5	43.03
14-06-2011	3950	4000	3950	3975	14840500	4007	3936.25	4077.833	4054.875	46.40
15-06-2011	4000	4025	3950	4000	13619000	4009.5	3933	4075.667	4054.125	49.61
16-06-2011	3950	3975	3925	3950	11925500	4011.5	3929.75	4072.833	4053.375	43.94
17-06-2011	3950	4025	3950	4000	24997000	4015.5	3929	4070	4053.125	50.09
20-06-2011	4000	4000	3950	4000	10713000	4018.5	3930	4067.167	4053.125	50.09
21-06-2011	4000	4025	3950	4025	15669500	4020.5	3930.25	4064.333	4053.125	53.07
22-06-2011	4025	4050	3975	4000	10120000	4020	3928.75	4061.833	4053	49.86
23-06-2011	3975	4000	3950	4000	9287000	4019.5	3927.5	4059.667	4053.25	49.86
24-06-2011	3975	4025	3950	4025	19639500	4021	3926	4058.167	4053.625	53.15
27-06-2011	4000	4025	3975	3975	11906500	4021	3923.5	4056.5	4053.5	46.57
28-06-2011	4000	4025	3975	4000	11734500	4021.5	3922.5	4054.833	4053.375	49.91
30-06-2011	4025	4075	4000	4025	33209000	4022	3921.25	4051.833	4054	53.07
01-07-2011	4075	4100	4050	4050	16818000	4024.5	3919.5	4048.833	4055.25	56.05
04-07-2011	4075	4125	4050	4050	19863000	4027.5	3918	4046.333	4056.25	56.05
05-07-2011	4075	4100	4000	4025	13905000	4028	3917	4043.5	4057.125	52.20
06-07-2011	4000	4050	3975	3975	14938000	4029	3916	4040.5	4056.625	45.48
07-07-2011	4000	4000	3975	4000	15311500	4030.5	3916.5	4038.333	4056.5	49.01
08-07-2011	3975	4000	3925	3975	42757500	4030.5	3918	4034.667	4056	45.81
11-07-2011	3950	4000	3950	3975	16433500	4030	3919.25	4032.5	4056.125	45.81
12-07-2011	3925	3975	3875	3900	71842000	4028.5	3919.5	4028.5	4055.875	37.33
13-07-2011	3900	3950	3900	3950	19847000	4027.5	3919.25	4024.167	4056.25	44.68
14-07-2011	3950	3950	3925	3950	21897000	4024.5	3920	4020.833	4056.75	44.68
15-07-2011	3950	4000	3925	3975	25686500	4021.5	3922	4017.833	4057.375	48.21
18-07-2011	4000	4025	3975	3975	23900000	4018	3924.75	4014.167	4057.875	48.21
19-07-2011	3975	3975	3925	3975	34604000	4012.5	3927	4010.5	4058.5	48.21
20-07-2011	3900	3925	3850	3925	35831000	4006.5	3929	4006.833	4058.75	41.59
21-07-2011	3950	4000	3925	3975	30719500	4002	3932.5	4004	4059.375	49.11
22-07-2011	4000	4025	3975	4025	26148500	3999.5	3937.25	4001.667	4060.25	55.31
25-07-2011	4000	4000	3950	4000	13917000	3996	3940.5	3999.667	4060.875	51.91
26-07-2011	3975	4000	3950	4000	15196500	3993.5	3944.75	3998	4061.375	51.91
27-07-2011	3975	3975	3950	3975	16213500	3992	3949	3995.667	4061.875	48.45
28-07-2011	3950	3975	3925	3975	17472500	3991	3953	3993.833	4062.5	48.45
29-07-2011	3950	4000	3950	3975	23315500	3991	3955.75	3991.667	4063.25	48.45
01-08-2011	4000	4000	3950	4000	21475500	3991.5	3958.25	3989.333	4064.125	52.41
02-08-2011	4000	4000	3950	4000	12875500	3991.5	3960.5	3987.833	4064.75	52.41
03-08-2011	3925	3925	3775	3825	86153000	3990	3961.5	3984.833	4063.875	32.28
04-08-2011	3775	3775	3575	3600	214024500	3982.5	3960.75	3979.833	4061.25	21.07
05-08-2011	3450	3450	3150	3175	239255000	3966	3955	3971.667	4056.25	12.35
08-08-2011	3025	3300	3025	3275	154426500	3951	3950.75	3964	4051.875	20.67
09-08-2011	3025	3325	2950	3200	131774500	3934	3946.25	3955.5	4047	19.20
10-08-2011	3325	3375	3275	3325	164793000	3919.5	3943.25	3948.333	4042.875	28.36
11-08-2011	3250	3375	3250	3375	69020500	3906	3940.5	3941.167	4039.375	31.69
12-08-2011	3400	3450	3325	3375	64225500	3892.5	3936.75	3934.167	4036.125	31.69
15-08-2011	3375	3375	3300	3375	42505000	3878.5	3932.5	3928	4032.875	31.69
16-08-2011	3375	3400	3300	3325	33010500	3865.5	3927.75	3922.667	4029.25	29.95
18-08-2011	3300	3450	3275	3425	174284000	3854	3924	3918.333	4026.125	37.36
19-08-2011	3325	3400	3275	3300	90181500	3840.5	3919	3912.333	4022.25	32.70
22-08-2011	3275	3325	3175	3225	93074000	3826	3913.25	3905.333	4018.125	30.27
23-08-2011	3200	3250	3175	3225	51531000	3811.5	3907.5	3898.667	4013.5	30.27
24-08-2011	3225	3225	3100	3100	62543000	3794.5	3900	3891	4007.875	26.45
25-08-2011	3100	3125	2975	3000	77753000	3775	3891	3882.5	4002.125	23.86
26-08-2011	2950	2975	2925	2950	68793000	3754	3881.75	3873.333	3995.25	22.67
05-09-2011	2950	2975	2700	2775	164526000	3730.5	3871	3863.333	3987.25	19.07
06-09-2011	2725	2775	2650	2750	145937500	3705.5	3860.5	3854.5	3978.875	18.61
07-09-2011	2750	2950	2750	2925	160453000	3684	3851.25	3848	3971.375	31.01
08-09-2011	2925	2950	2875	2925	52420000	3662	3841.25	3840.833	3963.75	31.01
09-09-2011	2925	2925	2875	2900	20616000	3640	3830	3832.5	3956.375	30.25
12-09-2011	2825	2850	2775	2800	29320500	3616	3817.75	3823.667	3948.75	27.35
13-09-2011	2825	2850	2775	2800	38264000	3591.5	3806.25	3814.5	3941.5	27.35
14-09-2011	2850	2850	2700	2725	44658000	3566.5	3793.75	3804.5	3934	25.24
15-09-2011	2775	2775	2675	2725	38535500	3541	3781.25	3795.333	3926.375	25.24
16-09-2011	2750	2775	2650	2675	32001500	3514	3768	3785.5	3917.375	23.83
19-09-2011	2650	2675	2550	2575	35489000	3484.5	3754.5	3774.5	3907.75	21.25
20-09-2011	2525	2600	2450	2600	66295000	3455.5	3741.5	3763.833	3898.625	23.48
21-09-2011	2575	2575	2500	2525	19392500	3425.5	3726.75	3753.167	3889	21.52
22-09-2011	2450	2450	2175	2200	72048500	3390	3709.5	3740.667	3877.875	15.48
23-09-2011	2075	2375	2025	2350	93773500	3357	3693.75	3730	3868	25.82
26-09-2011	2350	2400	2225	2350	66056500	3324.5	3677.5	3720.167	3857.125	25.82
27-09-2011	2450	2700	2450	2650	89339500	3298	3664	3712.167	3848.875	42.23
28-09-2011	2675	2850	2625	2775	100492500	3275.5	3652	3704.833	3840.25	47.45
29-09-2011	2750	2825	2700	2775	28575500	3252	3639.75	3696.833	3831.125	47.45
30-09-2011	2775	2825	2650	2675	24464500	3226.5	3625.5	3688.833	3822.25	43.78
03-10-2011	2600	2600	2475	2525	32166000	3197.5	3609.5	3680.5	3812.75	38.92
04-10-2011	2475	2575	2425	2525	44851000	3168.5	3593.25	3672.667	3802.75	38.92
05-10-2011	2550	2575	2400	2500	25457500	3139	3575.75	3664.333	3792.625	38.10
06-10-2011	2550	2600	2525	2575	45293500	3112	3559.25	3656.667	3783.125	42.04
07-10-2011	2600	2650	2525	2550	42514500	3083.5	3542.75	3649.5	3773.875	41.10
10-10-2011	2550	2550	2475	2525	17903000	3053.5	3526.5	3642.667	3764.625	40.13
11-10-2011	2575	2700	2575	2625	57180000	3026	3511	3635.667	3756.25	45.63
12-10-2011	2625	2750	2600	2750	51333500	3001	3497.25	3630.167	3748.75	51.61
13-10-2011	2750	2800	2700	2725	44047500	2976	3484	3624.667	3740.75	50.41
14-10-2011	2725	2725	2650	2675	10512500	2950	3470.5	3618.667	3732.875	48.02
17-10-2011	2725	2800	2700	2750	16714500	2925.5	3458.25	3612.333	3725.125	51.72
18-10-2011	2700	2700	2625	2675	19845000	2899	3445.25	3605.167	3716.75	48.04
19-10-2011	2725	2875	2725	2825	54580000	2875.5	3433.5	3598.833	3709.75	54.95
20-10-2011	2850	2900	2825	2900	64293500	2857	3423.5	3593.333	3702.875	57.96
21-10-2011	2900	2900	2850	2900	29955000	2843	3412.75	3588.167	3695.625	57.96
24-10-2011	2925	2925	2825	2825	34646500	2836	3401	3582	3687.75	53.79
25-10-2011	2825	2850	2725	2750	30742500	2825.5	3388.25	3575.667	3679.375	49.92
26-10-2011	2750	2925	2725	2900	60112000	2819.5	3376.75	3570.667	3671.5	56.64
27-10-2011	2900	3050	2875	3000	100197000	2813	3366.25	3566.5	3664.5	60.45
28-10-2011	3050	3100	3025	3050	72944500	2806.5	3356.25	3562.5	3657.5	62.23
31-10-2011	3025	3050	2950	2950	40303500	2798	3345.25	3557.167	3650.125	56.72
01-11-2011	2950	3050	2925	2925	49890500	2789	3333.75	3551.333	3643.25	55.39
02-11-2011	2925	3025	2875	3025	20600000	2783	3324.25	3546.167	3637.75	59.46
03-11-2011	2975	3050	2950	3050	24232500	2775.5	3314.75	3541.167	3632.625	60.44
04-11-2011	3100	3150	3025	3050	51249000	2770.5	3305.5	3536.167	3626.875	60.44
07-11-2011	3025	3175	3025	3100	75657500	2768	3297	3531.5	3621	62.52
08-11-2011	3125	3175	3075	3125	16960500	2766	3288.75	3527	3615.5	63.55
09-11-2011	3150	3175	3100	3175	29555500	2767.5	3281	3522.5	3610.125	65.60
10-11-2011	3100	3125	3075	3125	33986000	2770	3272.5	3517.333	3604.375	61.86
11-11-2011	3100	3125	3050	3100	18457000	2773	3263.5	3512.167	3598.25	60.02
14-11-2011	3125	3125	3075	3100	10361500	2779.5	3255	3507.167	3592.375	60.02
15-11-2011	3050	3125	3050	3125	12002500	2787	3246.25	3502.667	3587.625	61.35
16-11-2011	3125	3175	3075	3150	22144500	2791.5	3237.75	3498	3583.875	62.69
17-11-2011	3125	3150	3100	3125	11268000	2795.5	3228.75	3492.667	3579.5	60.44
18-11-2011	3125	3125	3075	3100	12666500	2799.5	3219.75	3486.5	3574.25	58.18
21-11-2011	3050	3050	2900	3025	44418000	2804	3210	3479.833	3568.75	51.92
22-11-2011	3000	3025	2950	3000	47976500	2808	3199.75	3473.5	3562.875	49.99
23-11-2011	2950	2975	2925	2950	16250500	2812.5	3189.5	3466.667	3556.5	46.28
24-11-2011	2875	2950	2875	2925	23646500	2816.5	3178.75	3459.667	3550.625	44.51
25-11-2011	2925	2925	2850	2900	5723000	2821	3167.5	3452.333	3544.375	42.74
28-11-2011	2925	2950	2875	2950	15263000	2828.5	3156.5	3445.833	3538	47.25
29-11-2011	2975	3075	2925	3050	30766000	2837.5	3146.5	3440.167	3532.25	54.90
30-11-2011	3050	3100	3025	3075	22752000	2848.5	3137	3434	3527	56.60
01-12-2011	3175	3225	3125	3225	62385500	2869	3129.5	3429.333	3522.75	65.08
02-12-2011	3200	3225	3150	3225	16174500	2886.5	3121.75	3424.667	3519.125	65.08
05-12-2011	3225	3225	3125	3150	28956500	2902.5	3113.5	3419.167	3515.75	58.46
06-12-2011	3150	3200	3150	3150	11508000	2912.5	3105.25	3413.5	3512.25	58.46
07-12-2011	3175	3200	3125	3175	27658500	2920.5	3098	3408.167	3508.75	60.03
08-12-2011	3150	3200	3125	3200	14627000	2929	3090.5	3402.833	3504.875	61.60
09-12-2011	3150	3175	3100	3150	12269500	2938.5	3082.5	3396.5	3501.25	56.80
12-12-2011	3150	3175	3125	3175	10987000	2951.5	3074.5	3390.167	3498.25	58.54
13-12-2011	3100	3150	3075	3150	28368500	2964	3066.25	3383.5	3495.5	56.11
14-12-2011	3100	3125	3075	3125	21763500	2976.5	3057.75	3376	3492.375	53.71
15-12-2011	3075	3075	3000	3050	30671000	2986	3049	3368.167	3489	47.19
16-12-2011	3075	3150	3050	3125	17061500	2997.5	3040.5	3361	3486.5	53.29
19-12-2011	3150	3150	3100	3125	12437000	3009.5	3031.5	3354.167	3484.375	53.29
20-12-2011	3125	3175	3125	3150	12136500	3020	3023	3347.333	3481.75	55.29
21-12-2011	3200	3225	3175	3225	13896500	3029.5	3015.25	3341.333	3480	60.72
22-12-2011	3225	3225	3150	3200	7113000	3039	3007.5	3335.667	3478.25	58.19
23-12-2011	3225	3250	3200	3225	7474500	3050	3000	3330.333	3476.5	59.99
27-12-2011	3225	3225	3150	3200	6800500	3059	2992.25	3325.167	3474	57.33
28-12-2011	3175	3175	3125	3150	8073000	3068.5	2983.75	3319.667	3471	52.33
29-12-2011	3075	3175	3050	3175	19489000	3075.5	2975.5	3314.167	3468	54.47
30-12-2011	3175	3175	3125	3175	10830500	3081	2969	3309.333	3465.25	54.47
02-01-2012	3150	3175	3050	3075	10479000	3084.5	2963.75	3303.333	3462.25	45.09
03-01-2012	3100	3200	3100	3175	11045000	3091.5	2963.75	3297.833	3459.375	53.68
04-01-2012	3175	3225	3175	3200	17310500	3100.5	2963	3292.333	3456.875	55.55
05-01-2012	3225	3275	3175	3225	23366000	3107	2963.25	3286.833	3454.75	57.41
06-01-2012	3200	3225	3100	3150	19565000	3110	2961.5	3280.833	3452.375	50.59
09-01-2012	3125	3200	3100	3200	8642500	3113	2959.75	3275.167	3450.125	54.47
10-01-2012	3225	3250	3175	3250	21266000	3119	2958.5	3269.833	3447.625	58.02
11-01-2012	3250	3275	3225	3250	16416000	3125.5	2957.25	3264.333	3444.875	58.02
12-01-2012	3250	3250	3225	3225	10822500	3129.5	2956.25	3259.333	3442	55.51
13-01-2012	3250	3275	3225	3225	16928000	3133	2954.25	3254.167	3439.125	55.51
16-01-2012	3225	3225	3150	3200	11293000	3136	2953.25	3249	3436.125	52.86
17-01-2012	3200	3250	3175	3250	17305000	3139	2953.5	3244.333	3433.375	57.26
18-01-2012	3250	3275	3225	3275	20998000	3142	2954	3239.833	3430.75	59.30
19-01-2012	3300	3350	3275	3350	37560500	3145.5	2956.5	3235.833	3428.25	64.75
20-01-2012	3350	3450	3350	3450	29582000	3152	2961	3232.333	3426	70.43
24-01-2012	3450	3500	3425	3450	26111500	3159	2966	3228.667	3423.875	70.43
25-01-2012	3475	3475	3375	3400	20114500	3165	2972.25	3225	3421.625	64.41
26-01-2012	3425	3475	3425	3450	12996000	3171.5	2979.25	3221.333	3419.875	67.41
27-01-2012	3475	3500	3450	3500	15750000	3178.5	2985	3218	3418.125	70.13
30-01-2012	3500	3500	3350	3400	19712500	3184	2989.75	3213.833	3415.5	59.46
31-01-2012	3400	3425	3325	3375	35896500	3189.5	2994.5	3209.667	3412.25	57.13
01-02-2012	3350	3375	3300	3325	20543500	3195.5	2999.75	3205.167	3408.75	52.67
02-02-2012	3300	3375	3300	3375	29008000	3203	3005.5	3200.833	3405.875	56.34
03-02-2012	3375	3400	3325	3325	18866000	3210.5	3011.5	3196.5	3402.625	51.99
06-02-2012	3350	3425	3350	3400	14712500	3220	3018.25	3192.5	3399.75	57.31
07-02-2012	3400	3425	3350	3375	12714500	3229.5	3025.25	3188.167	3396.625	55.12
08-02-2012	3350	3425	3350	3400	20788000	3238.5	3033.5	3183.833	3394	56.89
09-02-2012	3425	3500	3375	3450	21402000	3246.5	3042	3179.833	3391.75	60.28
10-02-2012	3450	3500	3425	3475	19330500	3254.5	3051.5	3176.167	3389.125	61.89
13-02-2012	3475	3550	3475	3550	30678500	3261	3065	3173.333	3387.25	66.30
14-02-2012	3550	3675	3550	3650	46037500	3269.5	3078	3171	3385.875	71.11
15-02-2012	3650	3675	3625	3625	8638500	3279	3090.75	3168.667	3384.125	68.48
16-02-2012	3600	3675	3550	3550	14834500	3287	3099.75	3165.833	3381.875	61.17
17-02-2012	3625	3700	3625	3650	24493000	3296.5	3108.5	3164.167	3380.25	66.33
20-02-2012	3650	3750	3650	3750	19907000	3307.5	3118.25	3162.833	3379	70.55
21-02-2012	3775	3775	3675	3700	17311000	3318.5	3128.5	3161.167	3377	66.09
22-02-2012	3700	3775	3675	3775	27087500	3330.5	3141	3159.833	3375.25	69.23
23-02-2012	3700	3725	3650	3650	17362000	3340.5	3152.25	3157.667	3372.75	59.37
24-02-2012	3650	3650	3550	3600	20686000	3350	3163.25	3155.167	3369.5	55.93
27-02-2012	3600	3600	3450	3475	28168000	3358.5	3172.25	3152.167	3365.75	48.40
28-02-2012	3500	3525	3450	3500	14016000	3366	3181.75	3149	3362.25	49.85
29-02-2012	3525	3775	3525	3750	48871000	3378.5	3194	3147.167	3360.25	61.53
01-03-2012	3725	3750	3675	3700	12816500	3389.5	3204.75	3145.167	3357.875	58.59
02-03-2012	3725	3775	3700	3750	14705000	3400	3214.75	3143.5	3356	60.62
05-03-2012	3725	3825	3700	3825	21580000	3412.5	3225.75	3142.5	3354.875	63.51
06-03-2012	3775	3800	3725	3775	14996000	3423.5	3236.75	3141.167	3353.625	60.33
07-03-2012	3750	3775	3675	3725	15532500	3434	3246.5	3139.5	3352.375	57.25
08-03-2012	3700	3725	3650	3700	19086000	3445	3256.75	3137.5	3351	55.72
09-03-2012	3650	3700	3650	3675	14922500	3455	3265.25	3135.333	3349.375	54.16
12-03-2012	3675	3700	3575	3625	21238000	3464	3272.5	3134	3348	51.08
13-03-2012	3625	3750	3625	3750	24276500	3477.5	3281	3135	3346.875	57.58
14-03-2012	3800	3800	3700	3725	21006500	3488.5	3290	3138.667	3345.5	55.98
15-03-2012	3725	3750	3675	3675	14272000	3498	3299.25	3141.333	3343.75	52.81
16-03-2012	3725	3800	3675	3800	34055000	3509.5	3308.25	3145.333	3342.5	59.04
19-03-2012	3800	3850	3775	3850	15673500	3523.5	3316.75	3148.833	3341.5	61.25
20-03-2012	3850	3850	3775	3800	13437500	3535.5	3324.25	3151.667	3340.25	57.89
21-03-2012	3775	3825	3775	3800	15639000	3546.5	3332.75	3154.5	3339	57.89
22-03-2012	3800	3825	3775	3800	10397000	3557.5	3341.5	3157.333	3337.625	57.89
26-03-2012	3750	3825	3725	3775	7625500	3568.5	3349	3160.333	3336.625	55.98
27-03-2012	3800	3825	3775	3825	10832500	3580.5	3356.75	3163	3335.75	58.91
28-03-2012	3825	3825	3750	3800	12701500	3592.5	3364.25	3166.333	3334.875	56.87
29-03-2012	3725	3775	3700	3750	14624500	3602.5	3370.75	3169.833	3333.875	52.93
30-03-2012	3750	3825	3750	3800	22976000	3613	3377.5	3173.667	3333.125	56.20
02-04-2012	3825	3825	3725	3750	20548500	3621	3383.25	3178	3332.125	52.29
03-04-2012	3750	3750	3700	3700	17782000	3626	3389	3182.667	3330.75	48.64
04-04-2012	3700	3700	3525	3575	65426500	3628.5	3393.75	3186.833	3328.625	40.95
05-04-2012	3525	3600	3525	3600	15315500	3632.5	3398.75	3192.333	3326.875	42.90
09-04-2012	3600	3600	3550	3575	4861500	3635	3403.25	3197.833	3324.75	41.43
10-04-2012	3575	3625	3550	3600	20542500	3637	3407.75	3202.333	3322.75	43.51
11-04-2012	3575	3625	3575	3625	43781500	3641.5	3412.75	3207	3320.75	45.59
12-04-2012	3625	3625	3550	3600	17827500	3646	3417.75	3211.667	3318.75	43.85
13-04-2012	3625	3625	3575	3600	8160000	3651.5	3423.5	3217	3316.75	43.85
16-04-2012	3600	3600	3575	3575	5210000	3655.5	3429.25	3222.167	3314.5	41.99
17-04-2012	3575	3575	3450	3500	52484000	3659	3434.75	3227.333	3312.125	36.93
18-04-2012	3525	3525	3450	3500	26541000	3661	3440.5	3232.5	3309.625	36.93
19-04-2012	3500	3525	3475	3525	7884500	3664	3446.75	3238.167	3307.125	39.74
20-04-2012	3525	3525	3475	3525	16112000	3666.5	3452.5	3244.5	3304.5	39.74
23-04-2012	3550	3600	3525	3575	12494500	3669	3457.75	3251	3302.125	45.38
24-04-2012	3550	3575	3500	3550	9643500	3670.5	3462.5	3257.833	3299.75	43.20
25-04-2012	3525	3525	3425	3450	26693000	3668.5	3464.75	3266.167	3297.125	35.80
26-04-2012	3450	3475	3400	3400	14178000	3663.5	3466.5	3273.167	3294.125	32.78
27-04-2012	3400	3425	3375	3375	7448000	3658.5	3468.75	3280	3291.125	31.35
30-04-2012	3350	3375	3300	3350	19780000	3654.5	3470.75	3284.667	3288	29.95
01-05-2012	3350	3625	3350	3625	32111000	3654	3475.25	3290.333	3286.625	54.22
02-05-2012	3625	3675	3600	3675	29232500	3652.5	3480	3296.333	3285.25	57.13
03-05-2012	3675	3675	3600	3650	12297500	3651.5	3485	3302.833	3283.75	55.24
04-05-2012	3675	3675	3600	3675	13355500	3649.5	3490	3310.5	3282.25	56.78
07-05-2012	3625	3675	3575	3675	18169000	3650	3495.25	3318.167	3280.75	56.78
08-05-2012	3675	3725	3625	3700	23406000	3652	3501	3326.167	3279.375	58.43
09-05-2012	3700	3725	3650	3650	45668000	3655.5	3507	3333.333	3278	53.97
10-05-2012	3675	3750	3650	3700	36090500	3659.5	3512.75	3341	3276.625	57.47
11-05-2012	3675	3775	3600	3750	31541000	3659.5	3519	3349.167	3275.25	60.69
14-05-2012	3775	3775	3700	3725	15612500	3660	3524.75	3356.5	3273.875	58.31
15-05-2012	3725	4000	3725	3975	113744000	3664.5	3532.25	3364.667	3273.75	70.67
16-05-2012	3975	4000	3925	3975	75011000	3667.5	3540	3373	3273.75	70.67
21-05-2012	3950	3950	3725	3750	72631000	3667	3545.25	3380.167	3272.625	53.97
22-05-2012	3750	3775	3625	3725	39729000	3667	3550.5	3386.667	3271.375	52.49
23-05-2012	3700	3925	3675	3850	60819000	3670	3557.5	3394.5	3270.625	58.61
24-05-2012	3825	3900	3800	3850	25442500	3673.5	3564.25	3401.333	3269.875	58.61
25-05-2012	3800	3800	3725	3775	27766000	3676.5	3570.25	3407.167	3269.625	53.79
28-05-2012	3725	3750	3650	3725	16142000	3676	3576.75	3412.667	3270.25	50.79
29-05-2012	3725	3800	3700	3800	14124500	3677.5	3583	3419.167	3273.375	54.86
30-05-2012	3750	3750	3700	3750	23482500	3679	3588.5	3425.833	3275.75	51.78
31-05-2012	3700	3725	3650	3700	43670500	3677	3593.25	3431.167	3278.25	48.83
01-06-2012	3650	3700	3625	3675	20908500	3673.5	3598.5	3435.667	3280	47.38
04-06-2012	3575	3600	3500	3575	16454500	3669	3602.25	3439.167	3281	42.00
05-06-2012	3600	3675	3600	3625	13190500	3665.5	3606	3443.667	3282.25	45.34
06-06-2012	3625	3700	3625	3675	16517000	3663	3610.25	3448.667	3283.75	48.54
07-06-2012	3700	3700	3650	3700	36121000	3661.5	3615	3453.167	3285.625	50.11
08-06-2012	3675	3675	3625	3675	11690000	3658.5	3619.5	3457.333	3286.875	48.51
11-06-2012	3700	3700	3625	3650	37292000	3655.5	3624	3461.333	3288.625	46.91
12-06-2012	3600	3650	3575	3625	15937500	3653	3627.75	3464.833	3290.625	45.29
13-06-2012	3550	3550	3500	3525	34742000	3647.5	3630.25	3467.5	3292.125	39.44
14-06-2012	3500	3525	3300	3325	59789000	3639	3630	3468.5	3293.25	30.85
15-06-2012	3350	3400	3275	3400	52321500	3633	3629.5	3470.333	3295.25	36.44
18-06-2012	3450	3575	3375	3525	51428500	3632	3630.25	3473.167	3298.125	44.49
19-06-2012	3500	3550	3500	3550	14786500	3631	3631.75	3476.167	3302	45.97
20-06-2012	3500	3550	3475	3525	27238500	3630	3632.5	3478.833	3305.875	44.69
21-06-2012	3500	3500	3350	3375	48668500	3625.5	3631.25	3480.333	3308.125	37.88
22-06-2012	3325	3475	3300	3475	26307000	3622.5	3632	3482.667	3310.875	44.01
25-06-2012	3475	3500	3425	3475	11481500	3620	3633	3485.167	3313.75	44.01
26-06-2012	3500	3525	3475	3500	21495000	3618	3634.75	3488.333	3317.25	45.56
27-06-2012	3500	3525	3450	3475	16781000	3616	3635.75	3491.5	3320.625	44.24
28-06-2012	3500	3500	3375	3400	22059000	3614	3636.5	3494.5	3324	40.44
29-06-2012	3425	3550	3425	3525	54673000	3614.5	3637.75	3498.5	3328	48.39
02-07-2012	3525	3525	3475	3475	18281500	3613.5	3638.75	3502.333	3332	45.76
03-07-2012	3500	3625	3475	3550	32201500	3614	3640.25	3506.333	3336.875	50.14
04-07-2012	3600	3625	3525	3550	28277500	3613.5	3641.25	3509.667	3341.625	50.14
05-07-2012	3525	3550	3475	3525	12938000	3613	3641.75	3512.667	3346.625	48.62
06-07-2012	3525	3575	3500	3550	32153500	3615	3641.75	3514.833	3353.375	50.24
09-07-2012	3550	3625	3525	3600	23405000	3619	3641.25	3517.333	3359.625	53.41
10-07-2012	3625	3725	3600	3725	38078500	3626	3642.25	3521.167	3366.5	60.23
11-07-2012	3700	3725	3625	3650	18151500	3632	3643.25	3524.5	3371.5	55.02
12-07-2012	3625	3700	3600	3675	20167500	3633	3643.5	3527.833	3376	56.38
13-07-2012	3675	3725	3650	3700	10157500	3633.5	3643	3531.167	3380.625	57.75
16-07-2012	3725	3725	3675	3700	15453500	3634.5	3643	3534.833	3385.75	57.75
17-07-2012	3700	3750	3650	3725	31232500	3635.5	3642.5	3538.5	3391.75	59.23
18-07-2012	3725	3750	3700	3725	10904500	3636.5	3643.25	3542.333	3397.75	59.23
19-07-2012	3725	3775	3700	3725	31043000	3637	3644.5	3546.333	3403.875	59.23
20-07-2012	3750	3750	3725	3750	11841500	3639	3647.25	3551	3409.75	60.94
23-07-2012	3700	3750	3675	3750	18171500	3640	3649.75	3555.167	3415.75	60.94
24-07-2012	3750	3800	3750	3775	33420500	3640.5	3650	3559.5	3422	62.76
25-07-2012	3750	3825	3750	3825	30571500	3642.5	3651.25	3564	3428	66.14
26-07-2012	3800	3825	3750	3800	13968500	3639	3651.75	3567.833	3433.25	63.06
27-07-2012	3825	3825	3775	3825	22070500	3636	3651.75	3572	3438.75	64.82
30-07-2012	3825	3825	3750	3800	20461000	3637	3652	3575.833	3444.375	61.65
31-07-2012	3800	3825	3750	3800	18738500	3638.5	3652.75	3579.833	3449.625	61.65
01-08-2012	3800	3825	3750	3775	14916500	3637	3653.5	3584	3455.125	58.33
02-08-2012	3800	3825	3750	3775	15678500	3635.5	3654.5	3588	3459.875	58.33
03-08-2012	3775	3825	3750	3800	9517500	3636	3656.25	3592.167	3464.375	60.78
06-08-2012	3800	3825	3775	3775	8325000	3637	3656.5	3596.833	3468.75	57.16
07-08-2012	3775	3800	3675	3725	17987500	3635.5	3656.5	3600.5	3473.25	50.67
08-08-2012	3700	3725	3600	3650	49496000	3633.5	3656.25	3603.5	3477.75	42.81
09-08-2012	3650	3725	3625	3700	19955000	3633.5	3655.25	3606.667	3481.75	48.54
10-08-2012	3675	3750	3675	3750	10121000	3635	3654.25	3610.667	3485.5	53.55
13-08-2012	3750	3775	3700	3700	15944500	3637.5	3653.25	3614	3488.75	48.47
14-08-2012	3725	3725	3675	3725	7167500	3639.5	3652.5	3617.167	3492.625	50.98
15-08-2012	3700	3750	3700	3750	12491000	3641	3652	3620.5	3496.75	53.41
16-08-2012	3700	3725	3650	3650	36668500	3640	3650.75	3623.333	3499.875	43.99
23-08-2012	3625	3750	3625	3700	29055500	3640.5	3649.5	3626.5	3503.125	48.85
24-08-2012	3675	3675	3625	3650	13791500	3640.5	3648	3629.5	3506.125	44.67
27-08-2012	3650	3650	3625	3625	5647000	3640.5	3646.75	3632	3508.75	42.71
28-08-2012	3625	3700	3600	3675	35586000	3643.5	3645.5	3634.667	3511.5	47.67
29-08-2012	3650	3725	3650	3725	44959000	3651.5	3645.25	3637.167	3514.25	52.13
30-08-2012	3700	3725	3650	3725	40203000	3658	3645.5	3639	3517.25	52.13
31-08-2012	3725	3750	3650	3700	35678500	3661.5	3646.75	3640.667	3520.25	49.67
03-09-2012	3700	3750	3675	3700	14246500	3664.5	3647.75	3642.667	3523.25	49.67
04-09-2012	3700	3750	3700	3700	9673500	3668	3649	3644.333	3526.125	49.67
05-09-2012	3700	3725	3675	3700	15683000	3674.5	3650	3645.667	3528.875	49.67
06-09-2012	3725	3825	3700	3825	24071500	3681.5	3652	3648.5	3532.375	61.78
07-09-2012	3850	3875	3800	3850	15238500	3689	3654.5	3651.667	3536.125	63.67
10-09-2012	3875	3875	3825	3875	19006500	3696.5	3657.25	3655.333	3540.375	65.50
11-09-2012	3850	3900	3850	3875	20635000	3704.5	3660.25	3658.667	3544.75	65.50
12-09-2012	3875	4000	3875	4000	42308000	3716.5	3665.25	3663.167	3550	73.30
13-09-2012	4000	4075	4000	4000	75188500	3726	3670.25	3667.167	3555.375	73.30
14-09-2012	4075	4200	4075	4150	89565000	3739.5	3676.5	3672.333	3561.625	79.69
17-09-2012	4150	4150	4075	4125	22937000	3751	3682.5	3677.167	3567.5	76.41
18-09-2012	4125	4150	4100	4100	22242000	3762	3687.75	3681.5	3572.75	73.16
19-09-2012	4100	4150	4100	4125	12676500	3774	3693.5	3685.833	3578	74.34
20-09-2012	4125	4150	4100	4150	10344000	3786	3700.5	3689.833	3582.625	75.49
21-09-2012	4150	4175	4100	4150	19192000	3797	3708	3693.167	3587.25	75.49
24-09-2012	4125	4150	4050	4150	21461500	3805.5	3715.75	3696.667	3592.25	75.49
25-09-2012	4150	4150	4100	4125	6891000	3815	3723.5	3700.5	3597.125	71.47
26-09-2012	4100	4100	4050	4100	18817500	3823.5	3728.25	3703.5	3601.75	67.60
27-09-2012	4125	4150	4075	4125	27916000	3832	3732.75	3706	3606.375	69.39
28-09-2012	4100	4125	4025	4125	29512500	3840.5	3737.5	3708.833	3611.25	69.39
01-10-2012	4100	4100	4025	4075	27235000	3847.5	3741.5	3710.833	3615.75	61.52
02-10-2012	4075	4100	4025	4075	21827000	3854.5	3745.5	3713.667	3620.375	61.52
03-10-2012	4100	4150	4075	4125	17272500	3862.5	3749.75	3717.167	3625.375	65.99
04-10-2012	4125	4175	4100	4125	19960500	3870	3754.5	3721.5	3630.75	65.99
05-10-2012	4150	4275	4150	4250	42095000	3880	3760	3726.5	3636.375	74.56
08-10-2012	4250	4400	4225	4350	53571000	3891.5	3766	3730.5	3642.5	79.10
09-10-2012	4350	4450	4225	4250	41841000	3900	3771.25	3734.167	3648	66.35
10-10-2012	4200	4350	4200	4325	26000000	3910.5	3774.75	3738	3653.5	70.23
11-10-2012	4300	4350	4275	4350	20252500	3921	3778.5	3741.5	3659.25	71.41
12-10-2012	4400	4425	4350	4375	33680000	3932.5	3784.75	3745.5	3665	72.58
15-10-2012	4400	4425	4300	4325	20694000	3943	3790.75	3749.5	3670.625	66.69
16-10-2012	4375	4375	4275	4325	15406000	3954	3795.5	3753.667	3676.5	66.69
17-10-2012	4400	4425	4375	4425	41354000	3967	3801.25	3758.667	3682.75	71.97
18-10-2012	4450	4500	4425	4450	22754000	3980	3808	3764.167	3689.125	73.12
19-10-2012	4400	4400	4250	4250	23295500	3989.5	3813.25	3767.5	3695	54.06
22-10-2012	4225	4400	4200	4375	29442500	4002.5	3819	3771.833	3701	60.92
23-10-2012	4350	4425	4350	4400	24167500	4017.5	3825.5	3776.667	3707	62.14
24-10-2012	4425	4450	4375	4450	18519000	4032.5	3833	3781	3713.125	64.52
25-10-2012	4450	4500	4450	4500	21841500	4047.5	3841.25	3785.333	3719.875	66.76
29-10-2012	4525	4625	4525	4625	38882500	4066	3851.75	3790.833	3727	71.61
30-10-2012	4650	4650	4525	4600	20069500	4083.5	3861.5	3796.167	3733.75	69.43
31-10-2012	4625	4650	4600	4650	13164000	4101.5	3871.25	3801.833	3740.75	71.31
01-11-2012	4600	4600	4450	4575	33378000	4120	3880	3807.167	3747.5	64.86
02-11-2012	4550	4600	4500	4575	16520500	4137.5	3889	3812.167	3754.25	64.86
05-11-2012	4525	4725	4500	4700	30486000	4158.5	3899.5	3818.167	3761.75	70.09
06-11-2012	4700	4750	4650	4650	29030500	4179	3909.75	3824.167	3768.75	65.87
07-11-2012	4700	4800	4650	4800	16537000	4201.5	3922.5	3830.833	3776.375	71.43
08-11-2012	4725	4750	4650	4700	12732500	4221	3936.25	3837.167	3783.125	63.95
09-11-2012	4675	4675	4550	4575	27781000	4238	3948	3843	3788.75	56.05
12-11-2012	4550	4625	4525	4575	13581500	4255.5	3958.5	3849.667	3794.375	56.05
13-11-2012	4600	4650	4575	4650	8520000	4274.5	3969.5	3856.667	3800.625	59.53
14-11-2012	4650	4650	4550	4575	27808500	4292	3980	3863.333	3806.25	54.85
19-11-2012	4575	4575	4450	4500	48050500	4308	3991.25	3869.333	3811.25	50.58
20-11-2012	4500	4550	4475	4500	18796000	4321.5	4001.5	3875.167	3816.75	50.58
21-11-2012	4500	4600	4500	4600	22210000	4336.5	4012.75	3881.833	3822.875	55.89
22-11-2012	4575	4650	4575	4625	11152000	4351.5	4024	3888.667	3829.375	57.14
23-11-2012	4625	4650	4575	4650	10546500	4367	4035.75	3895.833	3835.75	58.40
26-11-2012	4650	4675	4625	4650	10090500	4380	4048.25	3903.5	3842.375	58.40
27-11-2012	4625	4625	4525	4575	30669500	4391.5	4058.75	3910.667	3848.25	52.97
28-11-2012	4625	4650	4550	4650	12788000	4401.5	4070.5	3918.167	3854.625	57.25
29-11-2012	4650	4650	4550	4600	13757500	4411	4081	3925.333	3860.625	53.74
30-11-2012	4550	4600	4475	4525	37019000	4419.5	4090.75	3931.667	3866	48.90
03-12-2012	4550	4600	4525	4550	14676500	4428	4101	3938.333	3871.375	50.50
04-12-2012	4575	4625	4550	4625	23605000	4437.5	4111.75	3946.167	3876.75	55.05
05-12-2012	4575	4600	4525	4550	21364000	4445.5	4121.25	3953.833	3881.25	50.09
06-12-2012	4525	4600	4525	4525	30351000	4453	4129.25	3961.5	3885.75	48.52
07-12-2012	4525	4575	4500	4550	17349500	4461.5	4138.25	3969.5	3890.75	50.20
10-12-2012	4550	4600	4525	4600	20509000	4471.5	4147.5	3976	3895.5	53.47
11-12-2012	4600	4625	4550	4600	14709000	4481	4156.5	3982.167	3899.75	53.47
12-12-2012	4625	4650	4575	4575	12302000	4490	4165.25	3988.333	3904.125	51.51
13-12-2012	4600	4625	4575	4625	18496000	4501	4174.25	3994.667	3908.375	55.06
14-12-2012	4625	4625	4550	4575	12863500	4511	4182.75	4000.667	3913	51.04
17-12-2012	4525	4575	4525	4550	19462000	4519.5	4191	4006.333	3917.75	49.10
18-12-2012	4550	4575	4400	4475	44673500	4526.5	4198.25	4011.833	3922.75	43.75
19-12-2012	4500	4625	4475	4575	23827000	4533	4206.5	4017.667	3928.125	51.36
20-12-2012	4575	4575	4450	4550	18785500	4537	4214.25	4023	3932.125	49.56
21-12-2012	4475	4550	4425	4425	29530500	4540.5	4220.25	4027.667	3935.75	41.67
26-12-2012	4425	4475	4375	4400	11580500	4542	4226.25	4030.5	3939	40.29
27-12-2012	4450	4550	4400	4475	7518000	4544.5	4232.75	4033.833	3942.25	46.07
28-12-2012	4500	4625	4475	4600	22832000	4549	4240.75	4039.5	3946.375	54.04
02-01-2013	4600	4675	4550	4600	17936500	4554.5	4248.75	4045.333	3950.75	54.04
03-01-2013	4600	4700	4575	4700	39096000	4562	4258	4051	3955.75	59.59
04-01-2013	4725	4725	4625	4675	24564000	4567	4267	4056.5	3960.75	57.71
07-01-2013	4650	4675	4525	4525	19889000	4568.5	4274.25	4061.5	3965.25	47.96
08-01-2013	4550	4575	4500	4525	16445500	4574	4281.75	4066.833	3969.125	47.96
09-01-2013	4525	4550	4475	4525	20274000	4577	4289.75	4071.667	3973.125	47.96
10-01-2013	4525	4550	4450	4500	16288500	4579	4298.25	4076.667	3977.25	46.33
11-01-2013	4525	4575	4475	4475	21774500	4579.5	4306	4081.833	3980.625	44.70
14-01-2013	4500	4575	4475	4575	24887500	4581	4314.25	4087.833	3984.25	52.00
15-01-2013	4600	4600	4525	4575	21472500	4580	4323	4094.5	3988.125	52.00
16-01-2013	4575	4625	4550	4625	17314000	4580.5	4332	4101.167	3992.25	55.41
17-01-2013	4600	4650	4575	4600	22577500	4579.5	4340.5	4107.333	3996.25	53.37
18-01-2013	4575	4625	4550	4600	35617000	4580	4350	4113.333	4000.375	53.37
21-01-2013	4600	4625	4550	4575	18648500	4580	4358.75	4119.333	4004.125	51.18
22-01-2013	4550	4575	4525	4575	11400500	4577.5	4368	4125.5	4008	51.18
23-01-2013	4550	4600	4525	4575	14415000	4576	4377.5	4131.833	4012.125	51.18
25-01-2013	4575	4675	4575	4650	35938000	4573	4387.25	4139.333	4016.375	57.68
28-01-2013	4675	4700	4625	4675	19930500	4572.5	4396.75	4148.333	4021	59.61
29-01-2013	4675	4725	4650	4675	30221500	4574.5	4406.25	4156.833	4025.875	59.61
30-01-2013	4700	4700	4625	4675	12805000	4576.5	4416	4164.5	4031.375	59.61
31-01-2013	4675	4700	4625	4675	21610000	4577	4425.75	4172	4036.75	59.61
01-02-2013	4650	4750	4650	4700	23752500	4579.5	4435.75	4179.833	4042.375	61.95
04-02-2013	4700	4750	4675	4725	18220500	4584	4446	4188.833	4048	64.18
05-02-2013	4650	4700	4625	4700	17321500	4588	4454.75	4197	4053.375	60.37
06-02-2013	4700	4700	4625	4675	15874500	4589.5	4463	4205	4058.75	56.74
07-02-2013	4700	4700	4625	4650	11522000	4590	4470.75	4212.667	4064	53.29
08-02-2013	4675	4675	4575	4575	13285500	4588.5	4477.75	4220	4069	44.54
11-02-2013	4600	4650	4600	4600	6006000	4587.5	4483.75	4228	4074.5	47.63
12-02-2013	4625	4800	4625	4775	57543000	4591.5	4491.5	4236.333	4080.875	63.11
13-02-2013	4775	4800	4750	4775	9184000	4594	4497.75	4245	4087.125	63.11
14-02-2013	4800	4800	4700	4725	22537500	4596.5	4503.75	4252.833	4093.125	57.48
15-02-2013	4750	4750	4700	4750	7612500	4601	4510.25	4260.833	4099	59.43
18-02-2013	4750	4800	4725	4725	11792500	4604.5	4516.25	4268.833	4104.875	56.63
19-02-2013	4750	4750	4600	4675	18138500	4605.5	4521.5	4276.333	4111	51.42
20-02-2013	4675	4700	4625	4675	20650000	4608	4526.75	4283.5	4117.375	51.42
21-02-2013	4650	4675	4625	4675	29855500	4611	4532	4289.833	4123.875	51.42
22-02-2013	4675	4725	4650	4700	33107000	4614	4537.75	4296.833	4130.625	54.06
25-02-2013	4750	4875	4750	4775	54828500	4617.5	4544.5	4304.167	4136.375	60.92
26-02-2013	4750	4800	4750	4750	18137000	4620.5	4550.75	4311.167	4141.75	57.82
27-02-2013	4775	4850	4750	4775	38763000	4624.5	4557.25	4318.333	4147.375	60.01
28-02-2013	4850	4875	4800	4800	24425000	4628	4564.5	4325.5	4153	62.13
01-03-2013	4850	5000	4850	5000	30163000	4636.5	4573.75	4334	4159.625	74.00
04-03-2013	5000	5000	4875	4925	23936500	4644	4581.75	4342	4165.75	65.68
05-03-2013	4925	5150	4925	5150	47096000	4657.5	4592	4351.333	4173.25	74.82
06-03-2013	5150	5500	5150	5400	73353000	4674	4603.5	4362.333	4181.75	80.91
07-03-2013	5450	5450	5300	5450	23748500	4692	4614.5	4373.5	4190.25	81.85
08-03-2013	5500	5700	5450	5450	26905000	4712.5	4626.5	4384.333	4198.875	81.85
11-03-2013	5400	5400	5200	5200	41147000	4728.5	4635.25	4393.667	4205	63.60
13-03-2013	5250	5400	5150	5150	35079500	4742	4643.25	4402.5	4210.875	60.69
14-03-2013	5150	5250	5150	5250	23573000	4755	4652	4412.167	4218.375	64.22
15-03-2013	5350	5400	5300	5400	39118500	4771	4662.75	4422.833	4226.75	68.75
18-03-2013	5350	5400	5300	5350	14119000	4784	4673	4433.333	4234.25	65.76
19-03-2013	5300	5400	5250	5300	24830000	4796.5	4681.75	4443.5	4241.5	62.82
20-03-2013	5300	5400	5250	5350	24587000	4813	4690.75	4453.833	4249.375	64.53
21-03-2013	5350	5500	5350	5400	35442000	4830.5	4702.25	4464.667	4257.75	66.20
22-03-2013	5450	5650	5300	5500	44885000	4850	4713.5	4476.5	4266.25	69.32
25-03-2013	5500	5550	5400	5400	18943000	4868	4723.5	4488.167	4274.5	63.06
26-03-2013	5500	5750	5400	5650	25810000	4891.5	4735.5	4501.167	4284.25	70.29
27-03-2013	5750	5800	5650	5750	20223000	4915	4748	4514.5	4294.625	72.60
28-03-2013	5800	6100	5750	5950	21614500	4942.5	4761.25	4529.5	4306.5	76.53
01-04-2013	5900	5950	5850	5850	15803500	4967	4773.75	4543.667	4317.625	71.04
02-04-2013	5850	5900	5750	5750	11345500	4990	4784.75	4557	4328	65.95
03-04-2013	5750	5950	5750	5950	22082000	5017	4798.5	4572.333	4339.25	70.50
04-04-2013	5900	5900	5750	5800	20030000	5041.5	4810.75	4586.333	4349.875	63.63
05-04-2013	5750	5750	5550	5600	29813000	5062	4819.75	4599.333	4359.625	55.82
08-04-2013	5700	5800	5650	5750	29455000	5085.5	4830.75	4613.5	4370.25	59.80
09-04-2013	5750	5850	5650	5800	33515500	5108.5	4840.75	4627.667	4381.625	61.06
10-04-2013	5800	5850	5700	5850	32379500	5132	4852.25	4641.833	4394.25	62.34
11-04-2013	5800	5900	5700	5900	23211000	5156.5	4865.5	4656.333	4406.75	63.62
12-04-2013	5750	5850	5700	5750	26589500	5178	4877.25	4670	4417.875	57.32
15-04-2013	5700	5750	5600	5650	19852500	5197.5	4887.25	4683	4428.375	53.52
16-04-2013	5650	5900	5650	5900	17886000	5221.5	4900.5	4697.667	4440.25	60.56
17-04-2013	5900	6000	5800	5950	34353500	5246	4915	4712.667	4453.125	61.81
18-04-2013	6000	6150	5950	6150	27903000	5275	4931.5	4728.167	4466.5	66.39
19-04-2013	6050	6150	6000	6050	16260500	5302.5	4946	4742.833	4479.375	62.36
22-04-2013	6050	6050	5850	6000	33010000	5329.5	4959.75	4757	4491.875	60.39
23-04-2013	6000	6050	5900	6000	20394500	5358	4973.25	4771.167	4504.5	60.39
24-04-2013	6050	6050	5950	6050	20846500	5387	4987.25	4784.833	4517.75	61.79
25-04-2013	6050	6150	6000	6150	13249000	5414.5	5003	4799.167	4530.875	64.50
26-04-2013	6200	6350	6100	6250	18637000	5444	5019	4813.167	4544.75	67.01
29-04-2013	6300	6300	6200	6300	3828000	5475.5	5036	4827.667	4558.5	68.22
30-04-2013	6250	6300	6100	6250	18633500	5505.5	5053.25	4842	4572	65.63
01-05-2013	6250	6350	6150	6200	15676000	5535	5069.75	4855.833	4585.375	63.04
02-05-2013	6150	6250	6050	6100	54953000	5563.5	5084.5	4868.833	4598.125	58.11
03-05-2013	6100	6200	6050	6200	16342500	5594	5101	4882.5	4611.125	61.37
06-05-2013	6150	6200	6150	6150	12912000	5623.5	5117.25	4895.833	4623.25	58.90
07-05-2013	6100	6250	6100	6200	15750000	5653.5	5133.75	4909.667	4636	60.61
08-05-2013	6150	6300	6150	6300	42280000	5684	5150.75	4924.333	4649.125	63.83
10-05-2013	6300	6300	6150	6250	30043000	5714	5167.25	4938.5	4661.875	61.14
13-05-2013	6150	6200	6050	6200	35702500	5742.5	5183.5	4952.333	4674.375	58.48
14-05-2013	6150	6200	6100	6100	26007000	5768.5	5198.25	4965.833	4686.25	53.47
15-05-2013	6100	6250	6100	6250	14391000	5793.5	5215	4980.333	4698.875	59.12
16-05-2013	6200	6250	6100	6150	19439500	5818	5231	4993.833	4711	54.38
17-05-2013	6150	6250	6150	6200	9022500	5839	5248.25	5007.667	4723.25	56.27
20-05-2013	6300	6450	6250	6300	28402000	5857	5265.5	5021.333	4736	59.85
21-05-2013	6350	6400	6100	6200	30625000	5872	5282	5033.667	4748.125	55.00
22-05-2013	6250	6350	6250	6350	19189000	5890	5301.25	5047.667	4760.75	60.21
23-05-2013	6300	6350	6100	6100	30953000	5908	5318.25	5059.5	4772.25	49.85
24-05-2013	6200	6250	6150	6150	12082000	5928	5335	5071.5	4783.875	51.64
27-05-2013	6100	6150	5800	5850	39840500	5940	5347.5	5081.333	4794.125	41.95
28-05-2013	5800	5950	5800	5900	39723500	5950	5360.5	5091.833	4804.625	43.84
29-05-2013	5950	6300	5900	6250	40422000	5968	5376	5104.667	4817	54.92
30-05-2013	6250	6250	6000	6000	19699500	5982	5389.25	5115.167	4828.125	47.68
31-05-2013	6000	6150	5500	5500	55872500	5985	5399	5122.167	4836.625	37.15
03-06-2013	5550	5800	5550	5600	40661500	5989	5409.75	5131.167	4845.75	40.00
04-06-2013	5600	5700	5500	5650	44122000	5992	5421	5139.667	4855.375	41.43
05-06-2013	5600	5700	5550	5700	12321500	5998	5433	5148.333	4865.625	42.90
07-06-2013	5600	5700	5350	5350	35592000	5992	5441.75	5154.333	4873.875	36.08
10-06-2013	5500	5550	5350	5450	22251000	5986	5450.5	5160.667	4882.375	39.06
11-06-2013	5500	5500	5100	5350	28208500	5974	5458.25	5165.5	4890.625	37.20
12-06-2013	5150	5400	4900	5400	68975000	5965	5466	5170.833	4899	38.77
13-06-2013	5200	5300	5100	5150	35525500	5953	5471.5	5174.167	4906	34.16
14-06-2013	5200	5400	5200	5300	43437000	5940	5478.5	5179	4914.25	38.86
17-06-2013	5300	5500	5300	5400	18958000	5932	5486.75	5184.5	4922.75	41.84
18-06-2013	5500	5650	5450	5500	52983000	5930	5496	5189.833	4932	44.75
19-06-2013	5500	5550	5250	5300	45441500	5921	5503.25	5194.167	4940.375	40.40
20-06-2013	5200	5250	5050	5100	25518500	5907	5507.75	5196.167	4947.5	36.58
21-06-2013	5000	5000	4800	4800	63527500	5886	5509	5196.833	4952.875	31.73
24-06-2013	4800	4825	4600	4650	37177500	5861	5508.75	5197.333	4957.5	29.61
25-06-2013	4650	5100	4650	4975	48786000	5845.5	5511.75	5200	4963.875	39.09
26-06-2013	5050	5300	5050	5250	26245500	5837.5	5517.5	5204	4971.625	45.74
27-06-2013	5350	5700	5350	5550	49839500	5830.5	5526	5210.5	4980.875	51.91
28-06-2013	5650	5750	5600	5750	46655000	5826.5	5536.25	5218.833	4991.125	55.54
01-07-2013	5550	5950	5550	5950	19410500	5822.5	5548.75	5228.5	5001.75	58.89
02-07-2013	5950	5950	5650	5700	20397500	5815.5	5559	5235.833	5011	53.47
03-07-2013	5700	5900	5550	5750	23690000	5810.5	5570	5243.333	5020.375	54.38
04-07-2013	5800	5850	5700	5750	9425500	5805.5	5581.75	5250.667	5029.75	54.38
05-07-2013	5900	5900	5550	5550	12365000	5795.5	5591.25	5256.667	5037.5	49.88
08-07-2013	5600	5800	5500	5650	22027500	5785.5	5600	5263.833	5045.75	52.02
09-07-2013	5700	5750	5500	5500	19788500	5770.5	5607.25	5269.5	5052.5	48.67
10-07-2013	5500	5750	5500	5750	22322500	5759.5	5617.5	5277.167	5060.625	53.99
11-07-2013	5700	5950	5650	5900	24182500	5752.5	5629	5286.333	5069.625	56.87
12-07-2013	5750	6050	5750	5950	21032500	5747.5	5641.25	5295.667	5078.75	57.82
15-07-2013	5950	5950	5350	5550	79708500	5736.5	5650	5301.833	5085.75	48.60
16-07-2013	5600	5700	5550	5550	26577500	5723.5	5658.75	5308.5	5092.75	48.60
17-07-2013	5600	5700	5550	5700	16012000	5714.5	5669	5316.333	5100.5	51.94
18-07-2013	5750	5750	5600	5750	25541000	5705.5	5679.5	5324.333	5108.625	53.03
19-07-2013	5750	5900	5700	5900	16723000	5697.5	5690.75	5333	5117.625	56.25
22-07-2013	5950	5950	5650	5700	31421000	5686.5	5700.25	5340.333	5125.5	51.21
23-07-2013	5750	5850	5700	5800	29461000	5678.5	5710.5	5348.5	5133.875	53.45
24-07-2013	5750	5800	5600	5650	22501500	5669.5	5719	5355.333	5141.75	49.76
25-07-2013	5750	5800	5650	5650	19104000	5657.5	5725.5	5362.5	5149.625	49.76
26-07-2013	5700	5850	5650	5800	23796500	5650.5	5734.25	5370.833	5158	53.49
29-07-2013	5800	5800	5700	5700	7063000	5640.5	5739.75	5379	5165.875	50.78
30-07-2013	5800	5900	5700	5900	11625500	5632.5	5744.75	5387.833	5174.125	55.62
31-07-2013	5950	6000	5750	5900	16034500	5626.5	5749.25	5396.833	5181.875	55.62
01-08-2013	5950	6000	5800	5800	17231000	5615.5	5752.75	5406	5189.625	52.62
02-08-2013	5900	5900	5700	5700	11072000	5607.5	5757.75	5414.667	5196.5	49.73
12-08-2013	5700	5750	5500	5500	18122000	5594.5	5761.25	5421.5	5202.25	44.47
13-08-2013	5500	5600	5500	5550	19305500	5588.5	5764.25	5427.833	5208.125	46.01
14-08-2013	5500	5650	5500	5550	15970500	5581.5	5765.75	5434.167	5214.25	46.01
15-08-2013	5600	5800	5550	5700	13478500	5570.5	5769.25	5440.833	5221.125	50.75
16-08-2013	5700	5800	5650	5700	10464500	5564.5	5773.25	5447.667	5227.5	50.75
19-08-2013	5700	5700	5450	5450	28196500	5563.5	5774.25	5453.833	5232.5	43.39
20-08-2013	5150	5250	4900	5100	52497500	5553.5	5771.25	5457.667	5236.75	35.60
21-08-2013	5100	5200	4975	5050	44100000	5541.5	5766.75	5461.167	5240.125	34.64
22-08-2013	4950	5200	4950	5200	24259000	5531.5	5764.75	5465.833	5244.125	39.86
23-08-2013	5250	5400	5200	5250	16746000	5529.5	5760.75	5471	5248.125	41.54
26-08-2013	5300	5300	5150	5250	12749000	5525.5	5755.75	5475.5	5251.875	41.54
27-08-2013	5150	5250	5100	5200	13862500	5522.5	5748.25	5479.667	5254.75	40.24
28-08-2013	4950	5050	4875	5050	34462500	5515.5	5740.25	5482.5	5257	36.54
29-08-2013	5150	5150	4950	5100	27905000	5514.5	5733.75	5485.833	5259.25	38.57
30-08-2013	4975	5400	4975	5400	26681000	5516.5	5728.25	5491.167	5263.375	49.08
02-09-2013	5350	5450	5000	5150	33401500	5511.5	5721.75	5495	5266.25	42.55
03-09-2013	5150	5450	5050	5450	34000000	5510.5	5720.25	5500.833	5270	50.98
04-09-2013	5400	5400	5250	5250	7119000	5509.5	5715.25	5505.333	5273	46.12
05-09-2013	5300	5350	5100	5100	16646500	5509.5	5708.25	5508.333	5274.5	42.82
06-09-2013	5100	5250	5050	5250	29393500	5518.5	5702.25	5512.167	5277.25	46.91
09-09-2013	5300	5400	5150	5400	25695500	5533.5	5697.25	5517	5281.375	50.70
10-09-2013	5450	5500	5300	5400	42702000	5542	5693.75	5521.833	5285.5	50.70
11-09-2013	5350	5450	5200	5300	23030000	5543	5690.25	5526	5288.75	48.05
12-09-2013	5300	5300	5150	5150	23827500	5535	5682.75	5529	5291.625	44.30
13-09-2013	5200	5350	5100	5250	44681500	5525	5675.75	5532.5	5295.375	47.25
16-09-2013	5300	5500	5300	5400	33094000	5514	5668.25	5537.167	5299.875	51.42
17-09-2013	5400	5500	5300	5350	42191000	5507	5661.25	5541.667	5303.625	50.00
18-09-2013	5400	5400	5250	5250	24681000	5497	5653.75	5545.667	5306.75	47.20
19-09-2013	5400	5600	5350	5450	53469500	5491	5648.25	5551.5	5310.75	52.88
20-09-2013	5500	5550	5350	5450	22489000	5489	5642.25	5557.167	5314.75	52.88
23-09-2013	5350	5500	5350	5450	24692000	5485	5635.25	5561.667	5319.125	52.88
24-09-2013	5400	5450	5200	5300	25637000	5481	5625.75	5565.167	5322.375	48.04
25-09-2013	5150	5250	4975	5050	41404000	5467	5613.25	5567.333	5324.625	41.26
26-09-2013	5050	5250	5050	5150	26879000	5452	5602.25	5570	5327.75	44.62
27-09-2013	5200	5350	5150	5250	23947000	5438	5592.75	5573.5	5331.25	47.84
30-09-2013	5200	5350	5200	5200	25239000	5431	5583.75	5577	5334.125	46.39
01-10-2013	5300	5350	5250	5300	13437000	5426	5574.75	5581.167	5337.875	49.68
02-10-2013	5350	5400	5300	5350	11078000	5419	5566.75	5585.667	5342	51.29
03-10-2013	5300	5400	5300	5300	7983500	5410	5557.75	5589.667	5345.75	49.58
04-10-2013	5300	5350	5150	5250	15400500	5397	5547.25	5592.833	5349	47.87
07-10-2013	5250	5350	5200	5300	22861000	5389	5537.75	5596.5	5352.5	49.74
08-10-2013	5250	5400	5200	5350	21459000	5380	5529.25	5600.333	5356.375	51.61
09-10-2013	5350	5400	5250	5250	17496500	5372	5520.75	5603.333	5359.5	47.78
10-10-2013	5300	5500	5300	5350	36538000	5366	5511.75	5605.667	5363.375	51.65
11-10-2013	5400	5450	5350	5450	17628000	5359	5504.75	5609.167	5367.875	55.22
16-10-2013	5450	5450	5350	5400	16109000	5353	5496.75	5610.833	5372.5	53.11
17-10-2013	5450	5450	5350	5450	16865000	5344	5488.25	5611.167	5376.875	54.96
18-10-2013	5400	5450	5300	5350	21619500	5333	5479.75	5610.5	5380.875	50.65
21-10-2013	5400	5450	5350	5450	13132500	5326	5470.75	5610.5	5386	54.50
22-10-2013	5400	5400	5250	5300	19067000	5318	5462.75	5611.167	5390.5	48.40
23-10-2013	5300	5350	5200	5200	19007500	5312	5453.25	5611.5	5394.125	44.80
24-10-2013	5200	5250	5100	5150	40734000	5304	5446.25	5610.833	5396.875	43.07
25-10-2013	5100	5150	4975	4975	65259500	5292.5	5437	5608	5398.75	37.62
28-10-2013	5000	5200	5000	5050	47694500	5279.5	5425	5606	5400.5	41.06
29-10-2013	5100	5150	5050	5150	25284000	5268.5	5416.5	5605	5402.875	45.40
30-10-2013	5150	5150	5050	5150	24177500	5262.5	5413	5603.667	5406	45.40
31-10-2013	5100	5150	4975	5100	58574500	5262.5	5408	5601.667	5408.875	43.54
01-11-2013	5000	5100	4975	4975	30500000	5261	5401.25	5598.167	5411.125	39.22
04-11-2013	4975	5000	4925	4950	13189000	5256	5393.75	5595.167	5413.375	38.40
06-11-2013	4950	5050	4950	4975	27769500	5250.5	5390	5590.667	5415.875	39.76
07-11-2013	5050	5050	4950	5000	25439000	5245.5	5385.5	5585.667	5418	41.15
08-11-2013	4950	5000	4800	4925	49094000	5240	5381.25	5578.833	5419.75	38.29
11-11-2013	4925	4975	4875	4950	30069500	5238	5376.75	5572.833	5421.375	39.79
12-11-2013	4950	5100	4925	5050	26506000	5237	5375.75	5568.167	5423.625	45.52
13-11-2013	5000	5000	4900	5000	20236500	5229	5372.75	5561.833	5425.625	43.30
14-11-2013	5000	5000	4925	4925	21021000	5224.5	5368	5556	5427.375	40.14
15-11-2013	4925	4950	4825	4850	21801000	5212.5	5361.5	5551	5428.75	37.22
18-11-2013	4850	5000	4825	4925	27114000	5206	5357.75	5545.5	5430.5	41.79
19-11-2013	4900	4975	4900	4900	25560000	5202	5355.75	5539.5	5431.75	40.72
20-11-2013	4900	4925	4700	4700	41650500	5191	5354.75	5531.833	5431.875	33.40
21-11-2013	4700	4750	4575	4675	33972000	5176.5	5355	5523.667	5431.875	32.61
22-11-2013	4700	4800	4700	4800	20306500	5164.5	5353.25	5517.333	5432.5	40.22
25-11-2013	4800	4850	4750	4750	9848000	5153.5	5348.25	5511.333	5432.875	38.35
26-11-2013	4750	4775	4450	4450	35678500	5139.5	5337.25	5501.667	5431.625	29.51
27-11-2013	4575	4725	4575	4725	18064000	5129	5327	5493.5	5431.625	42.58
28-11-2013	4775	4850	4750	4825	19894000	5117.5	5315.75	5484.667	5432.25	46.47
29-11-2013	4800	4850	4775	4850	9730000	5107.5	5307.25	5476.667	5433.125	47.42
02-12-2013	4825	4925	4825	4900	10477500	5100.5	5298.75	5469.333	5434.375	49.38
03-12-2013	4900	4950	4800	4900	21962000	5089.5	5290.25	5462	5436	49.38
04-12-2013	4875	4900	4850	4875	20299500	5078	5283.5	5454.167	5437.375	48.34
05-12-2013	4875	4875	4800	4875	12273500	5066.5	5275.75	5445.667	5437.875	48.34
06-12-2013	4850	4875	4775	4850	11605000	5057.5	5269.25	5436.333	5438.25	47.18
09-12-2013	4875	4875	4775	4825	12549500	5053	5260	5426.5	5438.75	46.00
10-12-2013	4825	4925	4825	4850	23737500	5047	5249.5	5417.167	5439.25	47.42
11-12-2013	4800	4950	4775	4875	31639000	5039.5	5238.75	5408.333	5440	48.87
12-12-2013	4800	4850	4750	4750	28779000	5030.5	5230.75	5399.333	5440.375	42.56
13-12-2013	4750	4750	4575	4625	32303500	5017	5221.5	5388.833	5440.125	37.37
16-12-2013	4500	4550	4450	4475	20790000	4999.5	5209.25	5377.667	5439.125	32.28
17-12-2013	4525	4625	4525	4525	16494500	4984	5197	5366.5	5438.25	35.44
18-12-2013	4575	4650	4525	4600	15825500	4971	5184	5355.167	5437.375	39.96
19-12-2013	4600	4675	4575	4575	21510500	4956.5	5172.75	5344	5436.5	38.98
20-12-2013	4550	4575	4475	4500	21777500	4939.5	5159.75	5332.667	5435.125	36.12
23-12-2013	4500	4550	4450	4500	11125000	4924.5	5148.25	5322	5433.625	36.12
24-12-2013	4525	4550	4450	4475	6391000	4907	5136.5	5310.167	5431	35.12
27-12-2013	4500	4525	4375	4400	12466500	4886	5122.5	5298.5	5428.375	32.25
30-12-2013	4450	4475	4425	4475	8047500	4867.5	5110.25	5287	5425	37.73
01-01-2014	4450	4475	4425	4475	8047500	4848	5096	5274.833	5420.375	37.73
02-01-2014	4550	4600	4500	4600	14784500	4833	5083	5264.167	5416.125	46.16
03-01-2014	4550	4600	4525	4550	14793500	4815	5070.5	5252.167	5411.625	43.62
06-01-2014	4540	4550	4345	4400	21599400	4797	5057.5	5240.833	5407.625	37.03
07-01-2014	4400	4400	4255	4270	16296700	4778.4	5045.2	5228.3	5403.225	32.45
08-01-2014	4260	4270	4120	4250	29493400	4760.4	5032.2	5217.633	5398.225	31.80
09-01-2014	4250	4320	4200	4280	29879800	4746.5	5019.5	5206.833	5392.625	33.94
10-01-2014	4240	4485	4240	4435	35292600	4734.2	5006.85	5194.733	5388.05	43.77
13-01-2014	4450	4500	4280	4420	58372200	4719.6	4994.05	5184.2	5383.65	43.10
15-01-2014	4465	4475	4350	4370	41273200	4704	4983.25	5176.667	5378.75	40.86
16-01-2014	4400	4420	4260	4260	37043700	4687.2	4974.85	5167.733	5373.05	36.38
17-01-2014	4275	4395	4270	4385	38579800	4675.4	4968.2	5159.3	5367.475	43.91
20-01-2014	4410	4765	4410	4695	87473300	4670.3	4963.15	5152.6	5363.95	57.37
21-01-2014	4755	4755	4655	4700	43205000	4664.8	4957.65	5148.267	5359.2	57.55
22-01-2014	4655	4735	4655	4725	21445400	4659.3	4952.4	5143.433	5354.075	58.47
23-01-2014	4730	4735	4615	4685	32318800	4654.5	4947.25	5139	5347.75	56.35
24-01-2014	4660	4710	4570	4700	38735000	4649.5	4943.75	5134.333	5342	56.98
27-01-2014	4570	4595	4500	4560	28161800	4639.7	4938.35	5130.4	5336.05	49.75
28-01-2014	4510	4695	4390	4600	36803900	4631.7	4930.35	5125.733	5329.3	51.64
29-01-2014	4650	4780	4645	4760	36381400	4628.4	4926.45	5121.467	5324.1	58.38
30-01-2014	4700	4770	4655	4770	19624100	4626.8	4919.65	5116.6	5319.95	58.76
03-02-2014	4670	4845	4660	4790	22377700	4624.1	4915.05	5113.2	5315.15	59.57
04-02-2014	4690	4795	4690	4745	23083500	4621	4911.5	5110.833	5309.875	56.87
05-02-2014	4795	4845	4785	4820	18609000	4623.4	4907.2	5110.967	5304.725	60.12
06-02-2014	4795	4845	4795	4830	17499100	4626.5	4901.5	5112.167	5299.375	60.54
07-02-2014	4845	4870	4815	4830	11371800	4627.1	4895.8	5111.2	5294.775	60.54
10-02-2014	4875	4895	4825	4825	11730800	4628.6	4891.05	5108.367	5290.65	60.17
11-02-2014	4800	4835	4785	4800	10555400	4635.6	4887.55	5103.367	5285.15	58.24
12-02-2014	4825	4835	4790	4805	11711500	4637.2	4883.1	5097.067	5279.425	58.52
13-02-2014	4835	4835	4790	4790	11230600	4636.5	4877	5089.333	5272.625	57.25
14-02-2014	4800	4950	4800	4930	30171600	4638.1	4872.8	5084.2	5267.025	64.91
17-02-2014	4950	4985	4940	4955	23925200	4639.2	4869.85	5078.9	5261.8	66.08
18-02-2014	4965	4975	4920	4965	18192500	4640.5	4865	5073.667	5256.625	66.56
19-02-2014	4960	5050	4950	5050	42313800	4644	4861	5070.333	5251.625	70.39
20-02-2014	5050	5050	5000	5050	14433500	4647.5	4857	5066.333	5246.125	70.39
21-02-2014	5075	5075	4990	5000	15505400	4650.5	4854	5063	5239.875	65.29
24-02-2014	5050	5050	4980	5000	8116400	4654	4853.5	5058	5233.375	65.29
25-02-2014	5000	5025	4930	4950	17219200	4656	4851.5	5051.667	5226.875	60.22
26-02-2014	4900	4945	4805	4865	33696400	4655.8	4847.65	5044.433	5220.2	52.73
27-02-2014	4900	4900	4825	4900	16922900	4658.8	4844.65	5040.1	5214.2	55.20
28-02-2014	4910	4945	4860	4900	24927700	4664.3	4840.65	5035.767	5207.7	55.20
03-03-2014	4900	4945	4885	4940	11514900	4673.6	4836.55	5030.7	5201.65	58.11
04-03-2014	4910	4945	4910	4945	12319700	4682	4833	5025.333	5195.375	58.47
05-03-2014	4955	5075	4945	5000	23956700	4690	4830.5	5019.333	5188.875	62.33
06-03-2014	5050	5075	5000	5000	12096000	4698.5	4827.5	5014.667	5182.625	62.33
07-03-2014	5025	5050	4960	4960	9670800	4707.7	4823.6	5009.067	5176.425	57.80
10-03-2014	4930	4990	4905	4960	13692400	4716.9	4820.7	5004.467	5170.725	57.80
11-03-2014	4980	4980	4900	4915	21551200	4725.7	4816.35	4999.567	5164.05	52.79
12-03-2014	4915	5025	4850	4985	35766900	4737.4	4811.7	4994.133	5158.225	58.77
13-03-2014	5000	5175	5000	5175	59734000	4751.4	4809.45	4990.633	5153.1	69.92
14-03-2014	5125	5275	5100	5275	47580100	4767.4	4807.7	4986.467	5147.975	73.91
17-03-2014	5300	5350	5225	5300	31645400	4781.4	4807.2	4982.467	5143.475	74.81
18-03-2014	5225	5300	5100	5175	26192700	4793.9	4804.45	4978.3	5137.6	63.08
19-03-2014	5175	5200	5075	5075	22997600	4807.4	4802.2	4974.133	5132.475	55.58
20-03-2014	5075	5075	4880	4880	32030900	4819.6	4799	4970	5126.125	44.47
21-03-2014	4920	5175	4850	5175	28511500	4838.1	4799.25	4967.5	5122.75	58.11
24-03-2014	5050	5075	4980	4995	26283200	4852.4	4799.45	4963.8	5118.225	50.03
25-03-2014	4950	4980	4910	4950	23776300	4862.7	4798.45	4958.8	5111.725	48.23
26-03-2014	4940	5075	4925	5025	19982100	4874.8	4797.2	4954.3	5106.85	51.38
27-03-2014	5000	5200	5000	5125	41677100	4889.9	4796.95	4952.133	5104.975	55.28
28-03-2014	5175	5200	5075	5125	25526100	4907.2	4797.2	4952.3	5102.6	55.28
01-04-2014	5150	5250	5125	5250	34020700	4924.5	4799.95	4953.633	5100.6	59.94
02-04-2014	5225	5250	5100	5125	25413700	4933.1	4801.7	4953.133	5097.725	53.89
03-04-2014	5125	5200	5125	5150	16885400	4942.1	4803.45	4952.467	5096.725	54.87
04-04-2014	5200	5200	5100	5125	15921300	4950.1	4804.7	4951.633	5095.1	53.64
07-04-2014	5150	5350	5125	5325	48385900	4962.9	4808.7	4952.467	5094.975	61.14
08-04-2014	5250	5350	5225	5275	27770000	4974.4	4811.95	4953.967	5094.35	58.59
10-04-2014	5250	5250	5125	5200	30709000	4987.2	4813.45	4954.633	5094.6	54.89
11-04-2014	5100	5300	5100	5275	28323800	5000.7	4816.2	4953.8	5094.475	57.76
14-04-2014	5300	5400	5300	5325	26845700	5012	4820.2	4954.967	5094.1	59.61
15-04-2014	5375	5400	5325	5400	29393100	5024.6	4825.7	4954.633	5093.6	62.28
16-04-2014	5450	5450	5250	5250	17689600	5033.8	4828.95	4954.633	5093.35	54.53
17-04-2014	5325	5350	5275	5350	10612200	5045.9	4833.45	4956.3	5094.6	58.26
21-04-2014	5400	5450	5375	5400	11964700	5057.5	4840.45	4957.3	5097.6	60.02
22-04-2014	5425	5450	5325	5400	17850100	5068.9	4847.7	4957.3	5101.35	60.02
23-04-2014	5425	5450	5400	5425	19812500	5080.8	4853.95	4957.467	5103.6	60.98
24-04-2014	5450	5500	5450	5475	20061000	5093.8	4861.2	4958.633	5104.725	62.89
25-04-2014	5525	5550	5500	5525	19461200	5108.3	4871.95	4961.133	5104.6	64.75
28-04-2014	5550	5575	5450	5475	26685100	5121.7	4879.45	4962.633	5103.225	61.44
29-04-2014	5325	5325	5250	5300	17976700	5131.9	4884.2	4961.967	5099.975	51.49
30-04-2014	5350	5375	5225	5325	25655400	5139.8	4888.95	4961.8	5098.1	52.67
02-05-2014	5350	5350	5250	5300	8269600	5146.7	4892.95	4962.133	5095.85	51.33
05-05-2014	5350	5350	5275	5275	6541200	5152.9	4896.7	4960.967	5093.475	49.95
06-05-2014	5275	5325	5275	5275	5527000	5157.4	4900.7	4959.8	5092.1	49.95
07-05-2014	5300	5350	5275	5350	13207000	5163.4	4905.45	4959.133	5090.6	54.21
08-05-2014	5350	5375	5275	5275	18495100	5168.9	4909.7	4958.967	5089.475	49.66
09-05-2014	5325	5325	5250	5275	15861000	5174.4	4914.2	4960.467	5087.1	49.66
12-05-2014	5325	5475	5300	5475	29534900	5184.9	4920.45	4962.633	5084.975	60.04
13-05-2014	5525	5575	5450	5450	24015500	5196.6	4926.2	4963.967	5082.475	58.42
14-05-2014	5450	5500	5450	5475	27666500	5208.1	4933.45	4965.8	5082.1	59.59
16-05-2014	5475	5525	5450	5525	22620500	5220.6	4942.45	4967.3	5081.975	61.91
19-05-2014	5550	5650	5475	5575	35373400	5233.3	4953.45	4968.8	5081.35	64.12
20-05-2014	5550	5575	5425	5475	16976000	5243.9	4962.95	4969.967	5079.975	56.98
21-05-2014	5500	5600	5450	5600	21720900	5255.9	4972.95	4972.3	5078.475	62.59
22-05-2014	5650	5750	5575	5725	35667200	5270.4	4984.45	4975.133	5078.6	67.20
23-05-2014	5775	5800	5700	5750	18611700	5286.2	4996.95	4977.8	5078.35	68.04
26-05-2014	5725	5750	5675	5700	16122000	5301	5008.95	4980.8	5078.6	64.46
28-05-2014	5750	5800	5700	5725	23040800	5317.2	5021.45	4983.3	5078.975	65.44
30-05-2014	5800	5800	5425	5425	38951300	5326	5031.7	4983.133	5077.1	48.24
02-06-2014	5425	5450	5200	5250	23553400	5327.5	5039.45	4982.133	5074.85	41.40
03-06-2014	5250	5300	5200	5225	31974800	5326.5	5046.95	4980.633	5071.475	40.52
04-06-2014	5200	5250	5200	5225	11285800	5325	5053.2	4979.8	5068.1	40.52
05-06-2014	5250	5325	5225	5325	19501600	5328	5060.95	4978.967	5065.725	45.88
06-06-2014	5325	5450	5325	5400	23566400	5334.5	5070.95	4979.633	5064.225	49.55
09-06-2014	5450	5475	5375	5425	23567300	5345.4	5082.5	4981.133	5063.85	50.75
10-06-2014	5425	5475	5375	5475	15298200	5351.4	5094.75	4983.3	5063.475	53.14
11-06-2014	5475	5525	5450	5500	18336300	5361.5	5106.95	4986.8	5063.225	54.34
12-06-2014	5450	5525	5425	5500	13762900	5372.5	5117.6	4989.8	5062.225	54.34
13-06-2014	5425	5550	5425	5425	13775900	5380.5	5127.65	4991.633	5060.85	49.90
16-06-2014	5425	5450	5300	5300	6638100	5384	5136.95	4992.633	5060.1	43.53
17-06-2014	5350	5450	5275	5450	14128000	5390.5	5148.85	4994.967	5061.85	51.53
18-06-2014	5525	5525	5475	5500	16761700	5395.5	5160	4998.467	5064.1	53.88
19-06-2014	5525	5525	5475	5500	14134200	5403	5168.05	5002.133	5065.6	53.88
20-06-2014	5525	5525	5400	5450	11662200	5409	5175.55	5005.3	5066.6	51.01
23-06-2014	5400	5500	5375	5450	12848500	5415.5	5182.8	5008.3	5067.6	51.01
24-06-2014	5425	5500	5325	5400	17023100	5417	5189.95	5011.467	5068.6	48.05
25-06-2014	5350	5425	5350	5400	5553900	5419.5	5196.95	5014.467	5070.35	48.05
26-06-2014	5375	5550	5375	5500	14718800	5425.5	5206.35	5017.467	5072.35	54.22
27-06-2014	5525	5525	5375	5450	8326400	5429	5214.85	5020.467	5072.6	50.96
30-06-2014	5500	5575	5450	5575	15113100	5434	5223	5024.8	5074.725	57.79
01-07-2014	5575	5575	5450	5500	9960200	5436	5230.3	5029.133	5074.975	53.02
02-07-2014	5450	5525	5400	5525	10524000	5441.5	5237.65	5033.133	5076.35	54.37
03-07-2014	5475	5500	5425	5450	8076700	5443.5	5244.7	5036.8	5078.1	49.75
04-07-2014	5425	5450	5400	5425	8881800	5444	5250.75	5041.633	5078.975	48.27
07-07-2014	5450	5550	5425	5525	19513300	5446.5	5257.7	5047.3	5079.6	54.13
08-07-2014	5550	5600	5500	5525	28012000	5448.5	5264.65	5052.133	5080.225	54.13
09-07-2014	5550	5600	5500	5525	28012000	5449.5	5271.65	5057.3	5081.35	54.13
10-07-2014	5675	5750	5575	5700	48263100	5453	5280.65	5065.633	5084.1	63.23
11-07-2014	5625	5700	5600	5650	15391800	5456.5	5289.1	5071.8	5086.1	59.59
14-07-2014	5700	5725	5625	5700	16613000	5464.5	5298.2	5077.633	5087.6	61.95
15-07-2014	5750	5750	5675	5725	14830900	5472.5	5306.15	5083.467	5089.475	63.11
16-07-2014	5725	5925	5700	5900	44083000	5484.5	5315.6	5090.133	5092.725	69.99
17-07-2014	5925	5975	5850	5875	22837000	5496.5	5324.7	5096.633	5094.85	68.04
18-07-2014	5825	5950	5825	5900	13857900	5509	5333.2	5103.467	5097.1	68.97
21-07-2014	5975	6050	5900	6025	12921300	5522.5	5342.95	5111.133	5099.975	73.19
22-07-2014	6100	6100	5725	6075	29169200	5538.5	5353.7	5119.3	5103.85	74.67
23-07-2014	6050	6125	6000	6100	17393700	5555	5364.7	5127.8	5109.1	75.40
24-07-2014	6100	6100	5850	6000	28583300	5565.5	5375.2	5135.467	5113.35	67.05
25-07-2014	5950	6000	5775	5900	27615200	5574.5	5385.55	5142.3	5116.6	59.91
04-08-2014	5775	6100	5700	6100	23355200	5587	5397.55	5151.3	5121.1	67.39
05-08-2014	6000	6050	5925	6000	14400400	5596.5	5408.55	5160.467	5124.6	61.24
06-08-2014	5900	5950	5775	5775	22401700	5600.5	5416.9	5169.133	5126.725	50.14
07-08-2014	5750	5850	5700	5725	20291000	5605.5	5424.7	5177.133	5128.85	48.06
08-08-2014	5700	5800	5700	5725	16064000	5608	5431.95	5184.633	5131.225	48.06
11-08-2014	5800	5850	5750	5850	19257600	5610.5	5440.45	5193.133	5133.975	53.64
12-08-2014	5875	5925	5850	5925	9786300	5614	5450.1	5202.633	5136.85	56.66
13-08-2014	5925	5950	5850	5950	9915900	5619	5460	5212.3	5140.35	57.64
14-08-2014	5900	5950	5775	5850	23341600	5621.5	5469.35	5221.467	5142.85	52.49
15-08-2014	5900	5900	5825	5875	6832000	5630.5	5478.25	5231.3	5144.975	53.61
18-08-2014	5825	5875	5800	5850	12982800	5642.5	5485	5240.467	5147.225	52.28
19-08-2014	5875	5900	5800	5850	9690000	5655	5490.75	5249.633	5149.225	52.28
20-08-2014	5850	5900	5850	5900	10726500	5668.5	5496.75	5258.3	5151.975	54.87
21-08-2014	5900	5950	5875	5950	14408300	5681	5504.5	5267.633	5154.475	57.36
22-08-2014	6000	6000	5925	5975	14218700	5692.5	5513.5	5278.133	5157.85	58.58
25-08-2014	5925	6000	5900	5975	9234300	5703.5	5524.45	5289.5	5161.725	58.58
26-08-2014	6000	6000	5900	5950	12076700	5713	5532.2	5300.833	5165.725	56.69
27-08-2014	5925	5975	5900	5950	11678300	5722	5541.75	5311.967	5170.6	56.69
28-08-2014	5950	5950	5900	5950	6022500	5731	5551.75	5322.067	5175.1	56.69
29-08-2014	5950	5950	5800	5800	17322200	5738.5	5559.5	5331.267	5178.35	45.63
01-09-2014	5850	5875	5825	5825	6085100	5749	5566.5	5340.967	5181.725	47.47
02-09-2014	5825	5875	5825	5850	8523700	5757	5573.75	5351.567	5185.475	49.32
03-09-2014	5875	5925	5850	5925	13125100	5765.5	5580.5	5361.833	5190.225	54.49
04-09-2014	5950	5975	5900	5950	19231600	5774.5	5588.75	5370.2	5195.225	56.09
05-09-2014	5950	6000	5925	5975	12554700	5785	5597	5378.7	5200.225	57.70
08-09-2014	6000	6075	5950	5950	18070700	5795	5605.25	5386.867	5204.975	55.51
09-09-2014	5975	6000	5900	5925	5691400	5805.5	5611.25	5395.133	5209.975	53.33
10-09-2014	5950	5975	5900	5950	10933600	5816.5	5618	5403.467	5214.975	55.22
11-09-2014	5950	6025	5925	5950	12022000	5825.5	5625.5	5412.733	5219.475	55.22
12-09-2014	6000	6050	5950	5950	15509100	5835.5	5632.25	5421.733	5224.225	55.22
15-09-2014	5950	6000	5900	6000	7802100	5844	5639	5430	5229.6	59.35
16-09-2014	6000	6025	5950	5950	18552500	5853	5644.5	5437.867	5235.1	53.99
17-09-2014	6000	6025	5950	5950	10529200	5861.5	5651.5	5445.6	5240.225	53.99
18-09-2014	6000	6025	5950	6025	19643000	5873	5658.25	5454.133	5245.85	60.23
19-09-2014	6050	6075	5925	5925	31617100	5883	5663.5	5461.5	5251.975	50.42
22-09-2014	5975	6050	5925	6050	17270900	5893.5	5670	5469.633	5258.85	59.34
23-09-2014	6000	6075	5975	6050	23173000	5904	5676.25	5477.767	5265.1	59.34
24-09-2014	6050	6100	6000	6000	11449800	5913.5	5681.5	5485.6	5271.35	54.77
25-09-2014	6025	6075	6000	6025	8185300	5920	5686.5	5493.767	5279.225	56.57
26-09-2014	5925	6025	5925	6000	15426300	5927	5691.75	5501.733	5285.6	54.24
29-09-2014	6025	6025	5925	6025	19277800	5933.5	5699	5509.967	5291.6	56.18
30-09-2014	6000	6025	5950	6000	25669400	5939	5705.75	5517.1	5297.35	53.73
01-10-2014	6025	6075	5900	5900	18508100	5939	5711.75	5523.4	5302.35	45.22
02-10-2014	5875	5900	5725	5750	37245600	5936.5	5716.5	5528.633	5306.6	36.01
03-10-2014	5850	5850	5700	5850	6358700	5935.5	5722.25	5533.967	5311.475	44.17
06-10-2014	5850	5875	5725	5825	11903300	5931.5	5727	5539.133	5316.225	42.71
07-10-2014	5800	5850	5750	5800	16554100	5926	5732.25	5544.467	5320.975	41.23
08-10-2014	5750	5800	5725	5725	14850500	5918.5	5736.75	5549.3	5325.475	37.09
09-10-2014	5800	5825	5775	5775	15579300	5914	5739.75	5554.8	5330.1	41.32
10-10-2014	5725	5800	5700	5750	12486800	5911	5742.75	5560.7	5334.475	39.88
13-10-2014	5750	5800	5700	5700	8923500	5903	5745	5566.033	5339.225	37.09
14-10-2014	5700	5800	5700	5800	13118100	5899	5747.75	5572.033	5345.1	45.33
15-10-2014	5800	5825	5775	5800	13947500	5899.5	5750	5577.767	5351.725	45.33
16-10-2014	5800	5875	5775	5800	18373700	5901	5753.25	5583.467	5358.1	45.33
17-10-2014	5800	5850	5775	5775	31354100	5902	5755	5588.633	5363.975	43.55
20-10-2014	5825	5850	5725	5725	31588000	5899.5	5755	5593.467	5369.725	40.15
21-10-2014	5800	5800	5600	5675	19644100	5894.5	5754.25	5598.233	5375.6	37.04
22-10-2014	5725	5800	5700	5725	20355100	5890	5754.5	5603.333	5381.725	41.89
23-10-2014	5725	5825	5700	5800	14616600	5889	5755.25	5609.233	5388.35	48.32
24-10-2014	5800	5850	5750	5800	14187200	5887.5	5759	5614.667	5395.35	48.32
27-10-2014	5800	5850	5800	5825	11286500	5887	5764.75	5619	5402.1	50.44
28-10-2014	5850	5850	5800	5850	10374200	5887	5771	5622.833	5408.975	52.54
29-10-2014	5850	5950	5825	5925	19506100	5887.5	5778	5627	5415.6	58.25
30-10-2014	5975	5975	5850	5875	10358600	5886	5783.5	5631.667	5422.225	53.62
31-10-2014	5900	6050	5800	5950	34536600	5885.5	5789	5637.5	5429.975	58.89
03-11-2014	6000	6025	5925	5950	21583000	5885	5794.25	5644.633	5438.375	58.89
04-11-2014	5975	5975	5875	5875	10970900	5883.5	5798.25	5649.3	5446.5	52.03
05-11-2014	5925	5975	5900	5925	25585600	5883	5802.5	5655.5	5454.725	55.73
06-11-2014	5950	5950	5900	5900	10934100	5882	5806.5	5661.833	5462.05	53.51
07-11-2014	5950	5950	5875	5900	10515700	5884	5811.25	5667.667	5469.45	53.51
10-11-2014	5950	5950	5825	5825	7042200	5884	5816.5	5672.333	5476.725	46.98
11-11-2014	5875	6050	5825	6000	25365900	5887	5822	5678.167	5485.425	59.42
12-11-2014	6025	6050	5975	6000	13207800	5888.5	5827	5683.167	5493.5	59.42
13-11-2014	6000	6025	5975	6000	9066800	5889.5	5832	5689	5500.025	59.42
14-11-2014	6050	6075	5975	6050	11366900	5891	5838	5695	5506.775	62.55
17-11-2014	6000	6150	6000	6075	15648100	5893.5	5844.25	5701.333	5513.525	64.05
18-11-2014	6150	6175	6050	6150	22667300	5898	5851.75	5706.833	5520.85	68.16
19-11-2014	6150	6175	6100	6175	14844700	5902.5	5859.5	5712.833	5528.225	69.41
20-11-2014	6200	6200	6000	6175	23411000	5907	5866.25	5719.333	5536.3	69.41
21-11-2014	6225	6225	6150	6150	16629800	5911	5873.25	5725.167	5544.05	66.38
24-11-2014	6200	6225	6050	6125	21518500	5913.5	5878.75	5730.5	5550.875	63.40
25-11-2014	6125	6125	6025	6050	25692400	5915.5	5884.25	5734.833	5557.275	55.36
26-11-2014	6050	6100	6025	6075	8685200	5918	5889.75	5740.333	5563.7	57.30
27-11-2014	6100	6100	5975	6000	15859100	5917.5	5895.25	5744.667	5569.975	50.23
28-11-2014	5975	6000	5875	5950	34687900	5918	5900.5	5748.333	5575.625	46.15
01-12-2014	5925	6025	5875	5950	37451400	5916	5904.75	5752	5581.225	46.15
02-12-2014	6000	6050	5925	6050	19880500	5916	5910	5756.167	5587.325	54.70
03-12-2014	6075	6075	6000	6000	13110400	5916	5914.75	5759.667	5593.2	50.39
04-12-2014	6025	6025	5950	5975	14849100	5915	5917.5	5762.667	5599.075	48.34
05-12-2014	6000	6025	5950	6000	10910300	5915	5921	5766.167	5605.05	50.51
08-12-2014	6025	6025	5925	5975	18472800	5914	5923.75	5770.667	5610.975	48.32
09-12-2014	6025	6050	5825	5850	32371600	5911	5925	5774.167	5615.575	39.20
10-12-2014	5900	6000	5875	5975	16708800	5912.5	5925.75	5778.667	5620.675	49.47
11-12-2014	5950	6025	5900	5975	23505600	5917	5926.75	5783.333	5625.725	49.47
12-12-2014	6000	6050	5975	6000	21923400	5920	5927.75	5788.167	5630.475	51.38
15-12-2014	5975	6000	5925	5925	17703600	5922	5926.75	5792	5634.85	45.80
16-12-2014	5875	5950	5850	5850	22062100	5923	5924.5	5795.833	5639.1	41.00
17-12-2014	5825	5900	5775	5800	26755400	5924.5	5921.5	5799.333	5643.1	38.13
18-12-2014	5825	5875	5825	5850	20982700	5926	5920	5801.833	5647.6	42.47
19-12-2014	5900	5900	5825	5825	23459500	5927.5	5919.25	5804.333	5652.4	40.92
22-12-2014	5875	5875	5800	5850	12388800	5930.5	5916.75	5806.833	5657.15	43.15
23-12-2014	5825	5975	5825	5925	17815800	5933	5916	5809.5	5662.275	49.32
24-12-2014	5925	6000	5900	6000	9404600	5937	5918.25	5812.333	5667.575	54.62
29-12-2014	5950	6000	5950	5975	8913800	5940.5	5920.75	5815.667	5672.725	52.64
30-12-2014	5950	6025	5950	6000	16979400	5945	5923.5	5818.333	5677.725	54.42
02-01-2015	6050	6050	5975	5975	9456800	5950	5924.75	5820	5682.6	52.31
05-01-2015	5950	5975	5900	5900	21397500	5954.5	5924.5	5821	5687.3	46.47
06-01-2015	5875	5900	5800	5800	25362500	5956	5923	5821.667	5691.5	40.06
07-01-2015	5800	5850	5750	5800	23238200	5956	5922.5	5822.167	5695.925	40.06
08-01-2015	5825	5850	5725	5800	26865900	5956	5921.75	5824.667	5700	40.06
09-01-2015	5850	5875	5800	5800	24643300	5955.5	5921.25	5828.333	5703.125	40.06
12-01-2015	5800	5850	5775	5800	18828700	5954.5	5920.75	5832.167	5705.75	40.06
13-01-2015	5800	5825	5625	5625	59398600	5948.5	5918	5834.833	5707.375	29.68
14-01-2015	5600	5625	5425	5450	56584400	5940	5913	5835.667	5708.75	23.21
15-01-2015	5450	5525	5425	5500	32829400	5931	5908.25	5836.333	5710.875	28.04
16-01-2015	5500	5650	5475	5475	44370900	5921.5	5903.25	5836.667	5713.85	27.12
19-01-2015	5425	5475	4995	5200	77902300	5908	5895.75	5834.833	5713.975	19.54
20-01-2015	5225	5325	5175	5275	39551200	5895	5889	5833.333	5715.375	25.64
21-01-2015	5250	5350	5200	5350	43814400	5884	5883	5832.333	5717.375	31.26
22-01-2015	5300	5425	5300	5375	44473000	5873.5	5878.75	5832	5719.125	33.08
23-01-2015	5425	5475	5350	5375	43933200	5864.5	5874.25	5832.5	5720.375	33.08
26-01-2015	5325	5375	5175	5250	51635900	5849.5	5868.25	5831.167	5721	28.68
27-01-2015	5250	5275	5150	5275	29411300	5835	5861.75	5829.667	5721.125	30.67
28-01-2015	5225	5250	5200	5225	20296700	5819.5	5854.5	5827.833	5721.625	28.93
29-01-2015	5175	5175	5025	5075	60022100	5800	5845.5	5825.333	5721.25	24.47
30-01-2015	5100	5125	5050	5050	31339100	5779.5	5836.5	5822.667	5720.875	23.81
02-02-2015	5075	5100	5050	5050	14504400	5757.5	5827.75	5820.333	5719.5	23.81
03-02-2015	5100	5225	5075	5200	24774600	5738	5820.25	5819	5719.125	35.84
04-02-2015	5250	5375	5250	5375	62571600	5722	5814.5	5818.167	5720	46.47
05-02-2015	5325	5350	5200	5250	47917000	5704	5807.5	5816.833	5719.875	41.22
06-02-2015	5300	5300	5225	5250	24205600	5686.5	5800	5814.667	5719.5	41.22
09-02-2015	5275	5350	5250	5275	29392000	5671	5793.25	5813.167	5718.875	42.72
10-02-2015	5250	5300	5225	5250	25090800	5654.5	5786.25	5811.333	5718.875	41.58
11-02-2015	5275	5300	5250	5300	24301400	5640.5	5779	5810.333	5718.625	44.76
12-02-2015	5300	5325	5275	5300	14058600	5627.5	5772.75	5809.5	5718.125	44.76
13-02-2015	5300	5325	5250	5300	23978900	5614.5	5765.25	5808	5717.625	44.76
16-02-2015	5300	5325	5275	5300	22272200	5599.5	5757.75	5806.5	5717	44.76
17-02-2015	5350	5375	5300	5375	12882100	5587	5751.5	5805.5	5716.5	50.23
18-02-2015	5400	5400	5350	5375	17152300	5575	5745	5803.333	5715.75	50.23
20-02-2015	5375	5400	5350	5375	13198400	5562.5	5738.75	5801.5	5715.25	50.23
23-02-2015	5400	5450	5375	5425	24133500	5551.5	5732.75	5799.667	5715.875	54.03
24-02-2015	5425	5500	5400	5475	25390300	5544	5727.5	5798	5716.625	57.51
25-02-2015	5500	5500	5325	5375	25894700	5532	5722.25	5794.5	5717	49.44
26-02-2015	5400	5400	5275	5300	29388800	5518.5	5717.75	5790.667	5717.125	44.40
27-02-2015	5275	5300	5200	5200	35085300	5502.5	5711.25	5786	5716.75	38.74
02-03-2015	5200	5300	5200	5300	44328200	5490	5706	5781.167	5716.5	46.14
03-03-2015	5300	5350	5275	5350	37232500	5480	5701.5	5776.333	5716.875	49.43
04-03-2015	5350	5350	5250	5250	12351700	5469	5696.75	5770.667	5716.75	43.68
05-03-2015	5250	5350	5225	5275	18129400	5457.5	5691.75	5765.833	5715.75	45.39
06-03-2015	5275	5350	5250	5350	27971500	5448	5687.75	5762.167	5715.25	50.27
09-03-2015	5300	5400	5300	5350	29480800	5438	5684.25	5757.167	5714.625	50.27
10-03-2015	5350	5350	5225	5225	17824400	5424	5678.5	5752	5713.125	42.87
11-03-2015	5200	5275	5175	5200	37557700	5408	5672.5	5748.167	5711.25	41.55
12-03-2015	5200	5250	5150	5200	26394000	5392.5	5666.5	5744.667	5709.875	41.55
13-03-2015	5225	5250	5150	5200	13403700	5376.5	5660.75	5741.167	5707.875	41.55
16-03-2015	5175	5275	5175	5225	42627300	5361.5	5655.75	5737	5705.375	43.71
17-03-2015	5250	5275	5200	5200	36352000	5347.5	5651	5732.167	5702.625	42.04
18-03-2015	5175	5225	5050	5050	29350300	5332.5	5644.25	5726.167	5699.375	33.70
19-03-2015	5100	5125	5050	5100	20205200	5318.5	5637.25	5721.167	5696.25	38.11
20-03-2015	5075	5150	5050	5150	21529600	5305.5	5630.75	5716.333	5694.875	42.24
23-03-2015	5150	5175	5075	5075	14636700	5291	5623.25	5711.167	5694	38.13
24-03-2015	5050	5100	4900	4900	26825100	5273	5613.75	5704.833	5692.375	30.63
25-03-2015	4875	4895	4600	4655	74511300	5253.6	5601.05	5696.533	5689.525	23.63
26-03-2015	4625	4725	4625	4650	37654400	5237.6	5588.8	5687.867	5686.15	23.51
27-03-2015	4680	4725	4640	4720	21711600	5222	5576.5	5679.5	5682.75	28.87
30-03-2015	4750	4820	4740	4805	39110700	5208.6	5565.05	5671.7	5679.65	34.84
31-03-2015	4845	4850	4790	4800	59455400	5200.6	5554.3	5664.033	5676.275	34.66
01-04-2015	4800	4815	4785	4800	25774800	5191.1	5543.05	5656.367	5672.775	34.66
02-04-2015	4845	4845	4770	4795	19812400	5180	5532	5648.667	5669.25	34.45
06-04-2015	4800	4835	4800	4830	16260500	5169.1	5521.3	5642.2	5666.275	37.33
07-04-2015	4850	4890	4840	4865	30122100	5158.9	5511.7	5635.8	5664.1	40.16
08-04-2015	4885	4885	4750	4780	43834200	5149.5	5499.5	5628.667	5660.75	35.92
09-04-2015	4780	4805	4755	4800	30566000	5140	5487.5	5621.167	5657.25	37.59
10-04-2015	4800	4825	4800	4825	31118400	5132	5475.75	5613.667	5653.875	39.71
13-04-2015	4825	4830	4725	4785	22437300	5126.2	5463.1	5605.733	5650.55	37.51
14-04-2015	4700	4700	4600	4600	35345400	5117.2	5448.35	5596.733	5646.3	29.42
15-04-2015	4625	4650	4330	4410	70893800	5104.4	5430.95	5586.633	5641.35	23.75
16-04-2015	4410	4420	4310	4340	72324800	5087.2	5412.6	5575.9	5636.05	22.07
17-04-2015	4330	4590	4330	4555	56742200	5070.8	5396.4	5566.6	5631.325	36.89
20-04-2015	4540	4570	4435	4485	32975000	5055.5	5379.75	5556.833	5626.5	34.58
21-04-2015	4535	4705	4515	4700	52100000	5044.5	5365.5	5548.167	5622.125	45.79
22-04-2015	4700	4700	4640	4675	21931300	5032.5	5351.75	5539.667	5618	44.83
23-04-2015	4685	4765	4680	4700	33042800	5021.5	5338	5531.333	5613.875	46.05
24-04-2015	4650	4695	4610	4640	28368700	5008.3	5324.4	5522.1	5609.825	43.56
27-04-2015	4580	4600	4415	4415	43862700	4990.6	5309.05	5512.033	5604.775	35.75
28-04-2015	4350	4400	4255	4400	39918700	4972.6	5293.55	5501.033	5599.15	35.30
29-04-2015	4430	4450	4250	4265	30876800	4951.9	5275.7	5489.133	5592.85	31.43
30-04-2015	4250	4295	4100	4100	52352000	4926.4	5256.7	5476.467	5585.725	27.46
04-05-2015	4050	4120	3950	3950	44449300	4897.9	5236.45	5462.633	5576.975	24.44
05-05-2015	4000	4075	3880	3915	46200000	4868.7	5215.6	5448.733	5568.3	23.79
06-05-2015	3870	4025	3855	4000	71436000	4840.2	5195.85	5435.233	5559.8	28.79
07-05-2015	3995	4020	3950	3980	55027900	4810.3	5177.15	5421.767	5551.075	28.32
08-05-2015	4000	4090	3980	4045	47531000	4783.7	5157.85	5409.4	5541.8	32.21
11-05-2015	4080	4115	4055	4075	31666000	4759.2	5138.85	5398.233	5532.8	33.98
12-05-2015	4070	4185	4065	4175	50818600	4738.7	5120.6	5387.067	5524.175	39.66
13-05-2015	4200	4290	4145	4280	38039600	4718.3	5104.15	5376.767	5515.45	45.01
15-05-2015	4230	4335	4190	4225	45950500	4695.8	5087.9	5366.267	5506.2	42.87
18-05-2015	4195	4240	4170	4225	37468600	4675.3	5072.15	5356.267	5496.825	42.87
19-05-2015	4225	4235	4170	4200	18893300	4653.8	5055.65	5345.767	5487.825	41.82
20-05-2015	4200	4220	4190	4210	29652400	4631	5039.5	5335.5	5479.375	42.43
21-05-2015	4210	4220	4165	4200	42189000	4608	5023	5325.5	5469.875	41.96
22-05-2015	4210	4215	4190	4200	20964200	4587.5	5005.75	5314.833	5460.875	41.96
25-05-2015	4205	4205	4180	4185	7661100	4567.2	4987.6	5304.067	5452.925	41.16
26-05-2015	4190	4360	4190	4360	33952400	4550.4	4971.45	5294.467	5446.1	52.49
27-05-2015	4340	4355	4275	4300	25843900	4532.4	4954.45	5284.633	5438.975	49.01
28-05-2015	4345	4345	4275	4300	12735200	4513.9	4937.7	5275.133	5431.225	49.01
29-05-2015	4280	4335	4255	4295	34693500	4495.8	4921.65	5265.933	5423.075	48.69
01-06-2015	4295	4350	4275	4315	21020400	4481.1	4906.8	5256.533	5414.9	50.06
03-06-2015	4340	4390	4270	4365	32899200	4466.4	4892.45	5246.967	5407.475	53.42
04-06-2015	4360	4360	4255	4255	13879100	4448.5	4877	5236.667	5399.375	46.09
05-06-2015	4295	4315	4210	4300	16518700	4433	4862	5226.5	5391.625	49.16
08-06-2015	4200	4340	4165	4295	35692800	4420.9	4846.95	5216.133	5383.85	48.83
09-06-2015	4255	4255	4155	4190	17491500	4411.6	4832.6	5204.567	5375.3	42.34
10-06-2015	4160	4225	4160	4200	22677600	4402.6	4820.1	5193.4	5366.55	43.12
11-06-2015	4225	4240	4175	4240	15793700	4393	4807.5	5182	5357.875	46.23
12-06-2015	4230	4230	4200	4200	6321000	4380.9	4794.75	5170.333	5349	43.66
15-06-2015	4180	4215	4155	4155	13714100	4368	4784.3	5158.867	5340.025	40.90
16-06-2015	4200	4230	4160	4175	12017400	4355.5	4773.3	5147.2	5331.15	42.63
17-06-2015	4200	4280	4190	4270	15403900	4345	4762.5	5136.333	5322.75	50.12
18-06-2015	4230	4270	4200	4215	11219400	4332.7	4750.9	5125.1	5314.825	46.35
19-06-2015	4245	4390	4230	4390	28332200	4323.2	4741.05	5115.533	5307.65	57.35
22-06-2015	4370	4370	4285	4295	16148700	4313.5	4731.5	5104.167	5299.875	51.21
23-06-2015	4295	4340	4295	4300	11111000	4303.5	4721.75	5092.833	5291.75	51.51
24-06-2015	4340	4360	4295	4360	17969000	4294.2	4713.1	5081.9	5283.8	55.01
25-06-2015	4320	4340	4260	4295	11556300	4284.4	4705.3	5070.2	5275.4	50.73
26-06-2015	4295	4325	4270	4325	6980600	4278.9	4698.05	5058.533	5267.275	52.57
29-06-2015	4270	4305	4240	4290	14977000	4276.5	4690.45	5046.133	5259.1	50.22
30-06-2015	4330	4350	4290	4315	14204100	4276	4681.6	5033.733	5250.925	51.87
01-07-2015	4350	4350	4280	4280	6191700	4270.5	4670.65	5021.1	5242.575	49.40
02-07-2015	4315	4315	4155	4155	15542100	4263.9	4659.7	5007.8	5233.6	41.74
03-07-2015	4205	4295	4200	4280	8944000	4255.5	4650	4995.5	5225	50.07
06-07-2015	4275	4285	4245	4250	6352900	4247	4639.75	4983.5	5216.5	48.29
07-07-2015	4280	4280	4250	4260	8422000	4238.2	4629.85	4971.4	5208.05	48.94
08-07-2015	4245	4255	4150	4175	15363800	4228.9	4618.6	4959.233	5198.8	43.87
09-07-2015	4130	4150	3995	4010	9753400	4220.8	4605.7	4946.3	5189.225	36.05
10-07-2015	4030	4090	3980	3980	11982900	4212.4	4592.5	4933.167	5178.875	34.84
13-07-2015	4000	4085	3995	4085	6909100	4208.8	4580.35	4920.067	5169.05	42.18
14-07-2015	4100	4240	4090	4240	17824100	4211.6	4569	4908.333	5160.25	50.97
15-07-2015	4195	4245	4195	4215	12683400	4216.9	4557.4	4896.6	5151.2	49.66
22-07-2015	4290	4290	4155	4250	10616500	4223.6	4546.15	4884.933	5142.45	51.54
23-07-2015	4230	4250	4200	4225	9520600	4228.1	4534.15	4873.267	5133.45	50.10
24-07-2015	4180	4190	4050	4100	11136800	4230.5	4520.4	4861.6	5123.95	43.55
27-07-2015	4040	4050	3905	3905	12245900	4227.7	4505.7	4847.8	5113.975	35.71
28-07-2015	3910	3960	3905	3935	16298600	4224.9	4492.05	4834.2	5104.9	37.58
29-07-2015	3950	4020	3900	3900	12211000	4219.4	4479.05	4820.2	5095.15	36.26
30-07-2015	3935	4065	3920	3985	15278300	4213.5	4465.9	4807.267	5085.95	41.62
31-07-2015	4020	4020	3970	4000	15278900	4209	4452.4	4794.933	5076.95	42.54
03-08-2015	3975	4020	3930	4000	5973900	4204.5	4439.9	4782.933	5068.325	42.54
04-08-2015	3950	4015	3945	4000	10496500	4200.5	4427.15	4770.6	5059.45	42.54
05-08-2015	4015	4015	3965	3995	5445800	4196.2	4413.6	4758.4	5050.675	42.26
06-08-2015	3990	4000	3850	3850	13778100	4189.2	4398.6	4745.067	5041.425	35.12
07-08-2015	3850	3855	3595	3625	28595200	4177.7	4382.6	4729.733	5030.55	27.39
10-08-2015	3625	3670	3560	3610	11059200	4166.2	4366.7	4713.8	5019.6	26.97
11-08-2015	3645	3675	3375	3375	14151300	4146.5	4348.45	4696.467	5007.475	21.36
12-08-2015	3375	3375	3155	3220	20803400	4124.9	4328.65	4677.933	4994.7	18.61
13-08-2015	3270	3455	3270	3410	22175800	4107.1	4310.5	4660.833	4983.125	30.43
14-08-2015	3420	3425	3355	3385	8763700	4088.9	4292.35	4644.067	4971.675	29.82
18-08-2015	3385	3440	3370	3375	13946800	4070.1	4275.6	4627.9	4959.925	29.56
19-08-2015	3380	3405	3275	3315	7168500	4049.1	4257.75	4611.333	4947.5	28.00
20-08-2015	3290	3380	3265	3335	9695200	4030.7	4239.6	4594.9	4935.175	29.34
21-08-2015	3315	3315	3195	3195	8497900	4008.6	4220.8	4577.533	4922.025	25.74
24-08-2015	3000	3000	2780	2880	34467200	3980.3	4200.6	4558.067	4907.175	19.84
25-08-2015	2900	3100	2820	2845	30624200	3953.4	4182.5	4539.533	4891.775	19.31
26-08-2015	2900	2900	2770	2800	32755300	3925.4	4164	4521.867	4876.4	18.62
27-08-2015	2890	2990	2865	2900	69799400	3898.6	4145.8	4504.533	4861.15	25.02
28-08-2015	3000	3010	2745	2755	87371200	3869.7	4125.3	4486.4	4845.175	22.28
31-08-2015	2750	2790	2720	2780	95475100	3842.2	4105.1	4470.267	4829.7	23.83
01-09-2015	2760	2815	2750	2790	73390400	3814.5	4085	4453.7	4814.025	24.47
02-09-2015	2750	2930	2750	2890	97561900	3786.9	4065.95	4437.3	4798.975	30.81
03-09-2015	2920	2945	2865	2890	47011800	3760.4	4046.55	4420.733	4783.925	30.81
04-09-2015	2900	2900	2800	2800	27285500	3728.6	4025.9	4403.567	4768.8	28.33
07-09-2015	2755	2760	2480	2480	81147700	3692.3	4002.9	4385.1	4751.2	21.65
08-09-2015	2355	2500	2150	2490	320890500	3656.1	3979.8	4366.533	4733.65	22.27
09-09-2015	2555	2595	2440	2455	127515900	3618	3956.1	4348.067	4715.925	21.63
10-09-2015	2300	2490	2280	2485	114299300	3581.8	3933.1	4330.8	4698.1	23.66
11-09-2015	2530	2710	2530	2685	136487800	3549	3913.95	4315.033	4681.15	35.62
14-09-2015	2720	2750	2660	2665	56256200	3516.5	3896.5	4299.133	4663.725	35.03
15-09-2015	2660	2675	2600	2620	38432200	3482.6	3879.3	4281.933	4645.95	33.68
16-09-2015	2655	2700	2615	2695	65639400	3450.9	3860.7	4264.067	4628.55	37.98
17-09-2015	2725	2795	2720	2790	52402600	3423.6	3843.75	4247.667	4611.75	43.03
18-09-2015	2830	2965	2810	2920	97735600	3396.4	3825.95	4232.133	4595.725	49.12
21-09-2015	2875	2905	2840	2850	19462900	3368.4	3807.7	4215.967	4579.725	46.25
22-09-2015	2875	2880	2710	2725	35831500	3337.7	3787.95	4199.133	4562.975	41.58
23-09-2015	2700	2750	2675	2680	24974900	3307.8	3768.35	4181.667	4546.375	40.01
25-09-2015	2700	2750	2685	2735	23860000	3282.3	3751.55	4164.567	4530.3	42.85
28-09-2015	2735	2735	2695	2710	18559100	3256.9	3734.65	4147.3	4514.1	41.88
29-09-2015	2680	2705	2610	2690	33267800	3229	3718.9	4129.9	4497.3	41.08
30-09-2015	2690	2705	2530	2530	47401900	3194.8	3703.2	4110.933	4479.95	35.27
01-10-2015	2535	2625	2535	2600	49767100	3162.5	3689.7	4092.433	4463.075	39.31
02-10-2015	2625	2715	2610	2700	59763500	3131.5	3677.55	4074.6	4446.575	44.63
05-10-2015	2730	2760	2700	2715	42289800	3101.3	3664.7	4056.533	4430.275	45.41
06-10-2015	2735	2905	2735	2875	60741900	3076.8	3653.65	4039.2	4415.4	52.95
07-10-2015	2890	2980	2820	2950	79195000	3057.7	3642.7	4023.033	4400.275	56.02
08-10-2015	2950	2965	2850	2890	52675000	3036.8	3630.85	4006.967	4384.85	53.04
09-10-2015	2940	3080	2910	3000	101574500	3018.8	3619.1	3992.3	4369.85	57.50
12-10-2015	3010	3130	2990	3130	66593600	3001.7	3607.6	3977.833	4355.875	62.09
13-10-2015	3150	3160	2955	2965	55793600	2981	3595	3961.933	4341.45	54.11
15-10-2015	3010	3100	2980	2995	39911300	2960.9	3582.7	3946.9	4327.425	55.24
16-10-2015	3020	3065	2925	3065	21588600	2942.2	3571.35	3932.167	4313.5	57.84
19-10-2015	3065	3065	3005	3020	24214200	2922.7	3559.45	3916.633	4299.475	55.60
20-10-2015	3000	3055	2990	3000	26865100	2905.7	3547.45	3900.967	4285.225	54.59
21-10-2015	2995	3025	2925	2960	22537800	2892.4	3535.05	3885.867	4270.4	52.53
22-10-2015	2950	2960	2915	2925	14877700	2878.7	3522.45	3870.7	4255.025	50.73
23-10-2015	2985	3010	2950	2990	26391300	2871	3508.75	3855.967	4240.1	53.89
26-10-2015	3005	3095	3005	3040	26106300	2867.4	3496.15	3841.567	4225.3	56.22
27-10-2015	3040	3050	3000	3035	28305400	2859.9	3483.5	3826.967	4210.6	55.92
28-10-2015	3005	3045	3005	3045	24154100	2853.1	3471	3812.6	4196.325	56.42
29-10-2015	3045	3050	2900	2900	30111800	2843.6	3456.85	3798.267	4181.825	47.83
30-10-2015	2900	3000	2900	3000	18514000	2837.3	3443.2	3784.267	4167.825	53.13
02-11-2015	2950	3005	2915	2975	20576000	2830.1	3430.4	3769.767	4153.7	51.72
03-11-2015	2985	3005	2925	2930	14335100	2824.8	3416.7	3755.467	4139.35	49.18
04-11-2015	2980	3020	2980	3000	29729900	2827.2	3403.75	3742.8	4125.35	53.04
05-11-2015	2970	3020	2940	3020	16713200	2830.7	3392.05	3731.9	4112.325	54.11
06-11-2015	3000	3060	2925	2925	23401000	2833.2	3379.3	3720.4	4099.7	48.45
09-11-2015	2900	2930	2775	2810	31292000	2831.4	3365	3707.667	4086.25	42.63
10-11-2015	2800	2825	2700	2700	35080100	2830.3	3350	3693.633	4072.375	37.94
11-11-2015	2700	2710	2620	2650	27369700	2827.7	3334.95	3679.3	4059.625	36.00
12-11-2015	2675	2730	2640	2680	16797700	2825.5	3320	3665.167	4046.65	38.05
13-11-2015	2650	2665	2615	2615	21360500	2820	3303.45	3650.633	4032.975	35.41
16-11-2015	2600	2615	2560	2575	13225000	2813.7	3287.05	3635.6	4018.975	33.85
17-11-2015	2630	2645	2585	2610	23116000	2809.9	3269.25	3620.567	4005.15	36.48
18-11-2015	2610	2910	2610	2910	67203500	2818.5	3255.4	3608.1	3993.45	53.55
19-11-2015	2960	3080	2955	3075	57915900	2830.2	3243.15	3596.6	3982.45	59.93
20-11-2015	3030	3040	2965	3000	26248200	2841.1	3229.55	3584.433	3971.325	56.15
23-11-2015	3020	3040	2970	2970	10996300	2850.8	3216.3	3572.333	3960.8	54.67
24-11-2015	2995	3020	2995	3010	18308900	2857.3	3203.15	3561.733	3950.6	56.33
25-11-2015	3020	3025	2955	2985	10577500	2863.7	3190.1	3552.233	3940.275	54.97
26-11-2015	2975	2990	2930	2935	9260600	2870	3176.3	3542.867	3928.95	52.27
27-11-2015	2935	2965	2910	2945	10847400	2875	3162.95	3532.133	3916.8	52.77
30-11-2015	2910	2920	2655	2655	66503800	2872.3	3147.95	3519.933	3903.825	39.76
01-12-2015	2725	2770	2690	2725	31790000	2868.4	3132.4	3506.767	3891.2	43.39
02-12-2015	2750	2870	2735	2850	30226300	2868.4	3118.4	3494.6	3879.075	49.27
03-12-2015	2825	2915	2780	2875	15545500	2871.4	3104.55	3482.433	3867.2	50.37
04-12-2015	2830	2860	2800	2835	15437000	2874.5	3091.15	3470.4	3854.875	48.55
07-12-2015	2885	2885	2800	2800	8354300	2875.8	3079.05	3459.633	3842.375	46.94
08-12-2015	2745	2760	2610	2615	49237300	2873.9	3065.4	3447.733	3828.95	39.50
10-12-2015	2575	2655	2570	2600	29400300	2872.1	3050.55	3436.633	3815.45	38.96
11-12-2015	2625	2630	2490	2490	25498200	2871.3	3033.05	3425.9	3801.025	35.17
14-12-2015	2430	2460	2305	2315	55112800	2865.6	3014.05	3415	3785.725	30.15
15-12-2015	2315	2405	2310	2405	40572000	2859.7	2995.6	3404.933	3770.875	35.27
16-12-2015	2450	2535	2435	2515	32466300	2855.7	2978.5	3395.033	3756.325	40.97
17-12-2015	2600	2745	2600	2690	37490900	2852	2964.4	3386.433	3742.4	48.70
18-12-2015	2650	2730	2615	2705	31957300	2847.1	2952.4	3377.5	3729.05	49.32
21-12-2015	2660	2750	2660	2725	15601400	2843.8	2940.3	3368.5	3716.175	50.17
22-12-2015	2745	2780	2720	2755	19516700	2838.9	2928.85	3359.033	3703.95	51.49
23-12-2015	2775	2865	2775	2855	20179500	2833.4	2917.55	3349.533	3691.725	55.71
28-12-2015	2850	2850	2700	2745	17418200	2829	2905	3339.667	3678.7	50.51
29-12-2015	2730	2785	2725	2730	9910000	2823.7	2892.3	3329.7	3666.1	49.83
30-12-2015	2730	2800	2730	2745	23571200	2817.3	2879.75	3320	3653.45	50.55
04-01-2016	2730	2770	2645	2660	16732000	2810.1	2866.4	3309.667	3640	46.47
05-01-2016	2645	2740	2645	2685	8860000	2803.8	2854.75	3299.567	3626.675	47.80
06-01-2016	2685	2715	2650	2695	12326900	2798.5	2845.45	3289.533	3614.025	48.36
07-01-2016	2630	2665	2560	2560	23208300	2791.2	2834.95	3278.7	3600.825	41.90
08-01-2016	2575	2635	2515	2555	24930900	2782.5	2826.75	3266.667	3587.6	41.68
11-01-2016	2530	2545	2470	2480	16203900	2771.3	2819.35	3254.533	3574	38.39
12-01-2016	2510	2545	2485	2530	13306100	2761.2	2810.55	3242.733	3560.525	41.69
13-01-2016	2575	2665	2570	2665	29829200	2753.6	2803.35	3231.867	3547.85	49.55
14-01-2016	2620	2660	2560	2615	28792100	2747.9	2795.75	3220.533	3535.675	47.02
15-01-2016	2625	2695	2625	2650	22823300	2740.9	2789.1	3209.1	3523.425	48.99
18-01-2016	2600	2630	2525	2540	25562700	2732.2	2781.15	3197.667	3510.375	43.53
19-01-2016	2550	2580	2485	2495	32237700	2723.5	2774.15	3185.633	3497.475	41.49
20-01-2016	2475	2500	2365	2370	47317800	2710.9	2769.05	3172.8	3484.825	36.40
21-01-2016	2400	2430	2350	2360	35626600	2697.7	2764.2	3160.6	3473.35	36.02
22-01-2016	2420	2490	2380	2490	37420300	2689	2761.1	3149.2	3462.55	44.19
25-01-2016	2520	2530	2475	2490	24709800	2682.6	2757	3137.533	3451.4	44.19
26-01-2016	2450	2460	2390	2400	33362500	2676.6	2753.45	3125.533	3439.375	40.08
27-01-2016	2450	2450	2380	2390	52298800	2671.4	2749.55	3113.767	3427.325	39.64
28-01-2016	2410	2415	2390	2400	34516100	2665.8	2745.65	3101.933	3415.325	40.35
29-01-2016	2410	2450	2395	2405	50430300	2661.6	2740.8	3089.5	3403.375	40.72
01-02-2016	2420	2450	2380	2405	47638900	2658.2	2735.95	3077.433	3391.25	40.72
02-02-2016	2405	2460	2395	2395	62993600	2653.9	2731.9	3064.133	3378.9	40.14
03-02-2016	2380	2420	2365	2420	18082500	2644.1	2731.3	3051.633	3367.1	42.36
04-02-2016	2425	2430	2395	2400	42960400	2630.6	2730.4	3038.967	3355.1	41.05
05-02-2016	2410	2435	2395	2425	46094300	2619.1	2730.1	3026.067	3343.1	43.41
09-02-2016	2415	2485	2410	2460	46499100	2608.9	2729.85	3013.833	3331.475	46.64
10-02-2016	2460	2480	2430	2440	20527200	2597.5	2727.4	3001.267	3320.675	45.06
11-02-2016	2440	2490	2435	2455	36928900	2586.9	2725.3	2989.033	3310.9	46.52
12-02-2016	2455	2485	2445	2470	25512900	2577.6	2723.8	2976.733	3301.55	48.01
15-02-2016	2485	2515	2475	2495	37166100	2568.6	2721.8	2964.833	3291.25	50.49
16-02-2016	2485	2500	2450	2500	21566500	2565.5	2718.9	2953.8	3281.325	51.00
17-02-2016	2480	2495	2475	2495	13731100	2560.9	2714.65	2941.9	3270.3	50.44
18-02-2016	2510	2720	2505	2700	132575100	2557.9	2713.15	2931.567	3260.425	66.47
19-02-2016	2690	2690	2585	2585	90428400	2552.1	2711.75	2920.4	3249.85	55.61
22-02-2016	2590	2630	2590	2600	40748100	2547.4	2710.95	2909.9	3239.65	56.60
23-02-2016	2610	2640	2570	2640	40404800	2544.2	2710	2900.767	3230.775	59.23
24-02-2016	2600	2605	2545	2590	22124700	2543.7	2708.8	2891.5	3221.725	54.77
25-02-2016	2605	2610	2580	2590	19071700	2543.5	2707.8	2881.533	3213.35	54.77
26-02-2016	2600	2610	2580	2600	21007600	2545.7	2708.5	2870.6	3205.85	55.54
29-02-2016	2585	2635	2535	2635	70081300	2552.1	2708.85	2860.067	3199.275	58.25
01-03-2016	2600	2625	2585	2585	23522300	2555.7	2707.7	2848.967	3192.625	53.26
02-03-2016	2600	2640	2600	2605	50525000	2557.5	2706.6	2838.167	3185.65	54.93
03-03-2016	2630	2630	2590	2625	41049000	2556.2	2704.1	2828.333	3178.875	56.59
04-03-2016	2630	2655	2630	2650	31262200	2555.1	2701.1	2819.967	3171.9	58.64
07-03-2016	2650	2670	2635	2645	29778700	2553.5	2698.65	2811.367	3164.75	58.05
08-03-2016	2660	2760	2655	2680	72314100	2552	2695.45	2803.233	3157.275	61.01
10-03-2016	2710	2715	2665	2675	36809400	2548.4	2690.9	2794.5	3149.25	60.36
11-03-2016	2650	2670	2600	2605	56570400	2545.6	2687.3	2785.2	3141.15	51.94
14-03-2016	2670	2670	2615	2630	39460300	2543.6	2683.65	2776.067	3133.175	54.39
15-03-2016	2625	2645	2610	2615	22142600	2541	2679.15	2766.833	3125.25	52.65
16-03-2016	2615	2640	2615	2625	23475300	2540.3	2675.2	2757.7	3117.325	53.71
17-03-2016	2650	2690	2635	2670	51391500	2540	2671.9	2749.833	3109.675	58.24
18-03-2016	2670	2710	2605	2605	119659700	2538.2	2668.35	2743.033	3101.7	50.55
21-03-2016	2620	2665	2615	2655	40251700	2540.1	2665.65	2736.667	3094.05	55.42
22-03-2016	2660	2665	2630	2655	28306900	2542.1	2662.3	2731.867	3085.525	55.42
23-03-2016	2650	2655	2635	2650	15114000	2545.5	2658.4	2728.067	3077.275	54.80
24-03-2016	2635	2650	2615	2615	33047000	2547.2	2654.2	2722.767	3068.85	50.50
28-03-2016	2610	2625	2590	2595	30695500	2545.8	2649.7	2717.5	3060.35	48.17
29-03-2016	2595	2625	2595	2605	24804600	2545.6	2646.75	2712.367	3051.8	49.42
30-03-2016	2605	2615	2590	2590	28812600	2544.4	2642.65	2707.533	3042.925	47.56
31-03-2016	2600	2625	2595	2615	36016100	2545.9	2639.05	2702.733	3034.725	50.88
01-04-2016	2600	2665	2590	2660	34248600	2549.2	2636.35	2699.167	3026.525	56.25
04-04-2016	2670	2815	2660	2790	129799900	2557.6	2634.25	2698.567	3019	67.35
05-04-2016	2780	2805	2745	2755	54978400	2565.5	2631.6	2697.967	3011.825	62.73
06-04-2016	2770	2790	2755	2775	23384800	2571.2	2630.1	2697.8	3004.7	64.24
07-04-2016	2790	2860	2775	2785	82736800	2577.1	2629.85	2697.033	2997.425	65.01
08-04-2016	2750	2780	2665	2690	72047900	2582.9	2629.75	2696.6	2989.875	53.36
11-04-2016	2700	2725	2655	2670	38841000	2588.5	2629.95	2695.867	2982.45	51.28
12-04-2016	2675	2745	2670	2720	57973800	2594.9	2630.35	2695.4	2975.175	55.91
13-04-2016	2745	2765	2725	2735	49777700	2601.5	2631.55	2694.367	2967.5	57.23
14-04-2016	2755	2775	2650	2660	99406400	2606.6	2632.4	2692.833	2959.725	49.31
15-04-2016	2675	2680	2640	2660	70269700	2611.9	2632.9	2691.9	2951.075	49.31
18-04-2016	2600	2620	2575	2605	86524500	2615.6	2629.85	2692.733	2942.625	44.13
19-04-2016	2620	2635	2580	2590	40491800	2619.4	2625	2693.4	2934.075	42.80
20-04-2016	2600	2615	2585	2600	41861600	2622.9	2621	2694.367	2925.275	44.01
21-04-2016	2610	2620	2555	2570	48921000	2625.1	2617	2694.933	2916.65	41.20
22-04-2016	2570	2695	2570	2665	90387900	2629.6	2613.55	2694.8	2908.35	51.70
25-04-2016	2680	2715	2635	2640	70028800	2633.3	2610.1	2694.633	2900.1	49.21
26-04-2016	2650	2675	2620	2675	50092500	2637.4	2607.5	2695	2891.9	52.65
27-04-2016	2675	2685	2630	2640	42961500	2640.3	2604.45	2694.633	2883.7	49.07
28-04-2016	2640	2655	2580	2590	52013800	2642.1	2603.8	2693.3	2875.875	44.43
29-04-2016	2590	2620	2565	2620	27142600	2644.6	2602.75	2691.3	2867.575	47.63
02-05-2016	2590	2620	2500	2510	26596000	2640.8	2599.35	2689.033	2858.875	38.80
03-05-2016	2540	2580	2500	2510	27375000	2639.3	2595.7	2687.6	2850.125	38.80
04-05-2016	2510	2510	2430	2460	32746600	2636.5	2591.95	2686.133	2841.55	35.35
09-05-2016	2470	2480	2330	2340	52270900	2630.5	2587.35	2683.5	2833.2	28.73
10-05-2016	2350	2370	2260	2300	61092800	2624.7	2584.2	2680.767	2824.8	26.93
11-05-2016	2320	2420	2310	2390	49110400	2620.7	2582.1	2678.767	2816.325	36.59
12-05-2016	2390	2430	2360	2380	39018700	2616.3	2581	2677.767	2807.025	36.02
13-05-2016	2380	2400	2290	2310	27973500	2609.8	2580.95	2675.833	2797.5	32.24
16-05-2016	2320	2360	2310	2350	23058400	2605.1	2580.4	2673.5	2788	36.35
17-05-2016	2380	2380	2290	2310	17217500	2599.2	2578.35	2670.8	2778.425	34.12
18-05-2016	2290	2330	2290	2290	16657200	2592.5	2574.35	2666.9	2769.375	33.03
19-05-2016	2270	2280	2170	2210	79032500	2583.7	2569.4	2661.967	2760.9	29.03
20-05-2016	2210	2270	2200	2230	36052900	2575.4	2564.45	2657.567	2752.375	31.27
23-05-2016	2250	2330	2240	2310	41197400	2568	2560	2652.967	2744.425	39.50
24-05-2016	2300	2340	2290	2300	25039700	2560.5	2554.45	2647.433	2736	38.88
25-05-2016	2340	2430	2330	2420	37561900	2556.8	2551.2	2643.8	2728.1	49.28
26-05-2016	2440	2500	2410	2460	41522400	2553.4	2548.5	2640.233	2720.4	52.20
27-05-2016	2450	2490	2420	2480	17082900	2550.7	2545.85	2636.333	2712.8	53.64
30-05-2016	2480	2530	2470	2480	36378000	2547.8	2544.05	2632.733	2705.225	53.64
31-05-2016	2480	2510	2470	2480	40469300	2544	2542	2629.267	2698.375	53.64
01-06-2016	2500	2540	2480	2480	32400300	2541.5	2539.85	2626.067	2692.65	53.64
02-06-2016	2480	2500	2390	2400	29050300	2536.4	2538.25	2622.567	2686.6	46.17
03-06-2016	2430	2500	2430	2500	25323900	2533.3	2537.7	2619.3	2682.225	54.67
06-06-2016	2520	2560	2490	2520	58908300	2530.7	2538.1	2615.833	2678.725	56.16
07-06-2016	2540	2560	2510	2530	42684800	2529	2538.1	2612.467	2674.325	56.92
08-06-2016	2530	2560	2500	2520	19672500	2527.5	2536.65	2608.967	2670	55.87
09-06-2016	2520	2540	2480	2480	17157700	2525	2535.3	2606.167	2665.525	51.77
10-06-2016	2510	2550	2490	2520	32991700	2523.6	2534	2602.967	2661.55	55.30
13-06-2016	2520	2520	2460	2480	11872200	2520.9	2533.4	2599.667	2657.275	51.26
14-06-2016	2450	2500	2360	2370	43166900	2515.1	2532.15	2595.933	2653.15	42.13
15-06-2016	2360	2410	2330	2390	26723200	2507.1	2532.35	2591.867	2650.7	44.08
16-06-2016	2390	2410	2380	2380	14206400	2499.6	2532.55	2587.6	2648.375	43.30
17-06-2016	2380	2400	2350	2380	18095100	2491.7	2531.45	2583.967	2646.275	43.30
20-06-2016	2400	2410	2370	2400	21847900	2484	2530.55	2581.233	2643.775	45.55
21-06-2016	2410	2410	2350	2370	25110400	2477.6	2530.25	2579.033	2641.85	42.80
22-06-2016	2370	2450	2350	2420	21041600	2472.6	2530.55	2577.5	2640.05	48.39
23-06-2016	2430	2440	2380	2380	25493500	2465.8	2530.35	2575.5	2638	44.63
24-06-2016	2400	2400	2270	2380	36493600	2458.7	2530.1	2573.933	2635.45	44.63
27-06-2016	2340	2360	2310	2340	17168700	2452.3	2529.45	2572.367	2632.7	40.95
28-06-2016	2340	2350	2320	2320	22512900	2445.5	2528.7	2570.433	2630.3	39.21
29-06-2016	2340	2360	2310	2320	46043000	2439.8	2527.7	2566.5	2629.5	39.21
30-06-2016	2350	2350	2320	2340	34462400	2434.8	2527.1	2561.6	2628.75	42.07
01-07-2016	2340	2370	2340	2340	40887300	2429.6	2526.25	2557.2	2628.175	42.07
11-07-2016	2380	2460	2360	2400	93543000	2426.2	2525.65	2553.4	2627.75	50.21
12-07-2016	2430	2570	2410	2520	111077800	2423.3	2526.45	2550.133	2626.925	61.78
13-07-2016	2530	2550	2480	2520	92977500	2420.9	2527.1	2547.033	2626.2	61.78
14-07-2016	2510	2530	2490	2510	22517800	2417.6	2527.5	2544.2	2625.65	60.43
15-07-2016	2520	2660	2520	2660	117382800	2418	2529.15	2542.3	2625.475	70.79
18-07-2016	2690	3110	2680	3100	307390400	2428.2	2535.15	2545.267	2627.025	84.02
19-07-2016	3100	3330	2920	3000	235275700	2435.8	2540.2	2547.1	2627.425	75.64
20-07-2016	2980	3040	2910	2930	67798600	2444.2	2542.5	2547.633	2627.825	70.34
21-07-2016	2930	2990	2870	2890	47859500	2451.8	2545.55	2547.733	2628.65	67.44
22-07-2016	2870	2970	2820	2970	107678600	2462	2549.25	2548.633	2630.1	70.10
25-07-2016	2970	3030	2930	2970	56147300	2474.6	2552.55	2549.767	2631.275	70.10
26-07-2016	2950	3130	2950	3110	111495300	2490.8	2557.75	2553.067	2633.275	74.35
27-07-2016	3150	3300	3130	3240	127259700	2507.8	2564.25	2557.333	2636.025	77.54
28-07-2016	3240	3440	3240	3380	127992200	2527.8	2572.05	2563.267	2640.275	80.37
29-07-2016	3380	3410	3270	3290	44846900	2547.4	2578.6	2569.767	2643.725	73.92
01-08-2016	3260	3440	3260	3430	87708400	2569	2587.05	2576.6	2647.375	77.01
02-08-2016	3450	3520	3340	3350	79089500	2589.8	2594.5	2582.167	2650.55	71.78
03-08-2016	3340	3400	3270	3270	65417600	2609.4	2600.95	2586.033	2652.525	66.88
04-08-2016	3270	3330	3240	3300	38220800	2631.2	2607.45	2590	2654.275	67.77
05-08-2016	3300	3370	3280	3350	35901300	2653.6	2614.5	2594.167	2656.575	69.25
08-08-2016	3360	3370	3250	3270	44279000	2672.8	2620.4	2597.6	2657.925	64.17
09-08-2016	3280	3310	3180	3230	43741400	2691.4	2625.95	2600.1	2658.425	61.73
10-08-2016	3240	3260	3180	3180	23591800	2706.6	2631.7	2603	2659.5	58.73
11-08-2016	3180	3240	3090	3090	52412800	2719.2	2636.3	2605.4	2659.975	53.67
12-08-2016	3130	3170	3110	3130	46900600	2732.2	2641.45	2607.967	2660.3	55.50
15-08-2016	3150	3170	2970	3010	64440600	2742.8	2645.3	2610.3	2660.25	49.21
16-08-2016	3020	3040	2920	2950	82087500	2752.2	2648.1	2612.067	2660	46.37
18-08-2016	2960	3210	2950	3170	152393200	2766	2653.75	2615.233	2661.05	56.31
19-08-2016	3200	3270	3100	3100	67622900	2780	2658.2	2618.833	2661.925	52.95
22-08-2016	3160	3200	3110	3170	31802800	2793.4	2663.35	2622.933	2662.825	55.79
23-08-2016	3180	3200	3090	3160	35037800	2806.2	2668.45	2627.467	2663.425	55.27
24-08-2016	3190	3260	3140	3200	55013700	2819.6	2674.3	2631.933	2664.25	56.98
25-08-2016	3220	3370	3210	3330	103052700	2835.8	2681.65	2636.367	2665.675	62.05
26-08-2016	3350	3420	3290	3350	75590200	2853.2	2689.1	2641.267	2667.925	62.77
29-08-2016	3350	3360	3200	3200	46032400	2866.8	2695.2	2644.933	2668.925	54.37
30-08-2016	3180	3240	3070	3100	64841400	2879.2	2700.05	2648.667	2669.55	49.60
31-08-2016	3100	3160	3020	3020	61158600	2892.2	2703.65	2652.167	2670	46.12
01-09-2016	3000	3000	2780	2820	120614300	2900.8	2703.95	2655.167	2669.1	38.78
02-09-2016	2820	2910	2780	2860	68499100	2910.4	2705	2658.5	2668.3	40.81
05-09-2016	2880	2930	2810	2840	36886200	2919.6	2705.65	2660.833	2667.875	40.09
06-09-2016	2840	2880	2820	2840	26302000	2928.4	2706.2	2663.167	2668.025	40.09
07-09-2016	2850	2860	2800	2800	31681900	2937	2707.3	2665.833	2668.525	38.53
08-09-2016	2810	2840	2780	2810	51837400	2944.8	2708.7	2668.633	2669.325	39.17
09-09-2016	2790	2830	2790	2810	35043200	2953.4	2709.6	2671.367	2669.975	39.17
13-09-2016	2790	2810	2690	2720	37749700	2960.2	2709.45	2673.467	2670.5	35.33
14-09-2016	2710	2720	2650	2680	39822600	2967	2709.65	2675.3	2671.025	33.75
15-09-2016	2660	2760	2650	2730	49909400	2975.2	2710.35	2677.533	2671.625	37.52
16-09-2016	2760	2790	2660	2660	46066700	2982	2710.9	2679.133	2670.375	34.55
19-09-2016	2690	2740	2670	2740	28973400	2990	2712.4	2681.4	2668.7	40.35
20-09-2016	2740	2760	2680	2680	41858000	2996.8	2713.2	2683.1	2667.1	37.66
21-09-2016	2670	2700	2630	2680	37032400	3002.4	2714.3	2684.567	2665.65	37.66
22-09-2016	2710	2750	2680	2690	38747300	3005.8	2714.55	2686.233	2664.05	38.45
23-09-2016	2700	2710	2670	2690	31180000	3009.2	2715.05	2687.8	2662.575	38.45
26-09-2016	2690	2840	2680	2840	151682900	3015.8	2716.7	2690.267	2662.1	49.62
27-09-2016	2850	2900	2820	2870	79526300	3020	2719	2692.767	2661.725	51.51
28-09-2016	2850	2880	2790	2820	46611600	3014.4	2721.3	2694.9	2662.55	48.26
29-09-2016	2830	2870	2820	2850	32116400	3011.4	2723.6	2697.267	2663.175	50.29
30-09-2016	2850	2980	2840	2870	108810300	3010.2	2727.2	2698.4	2663.275	51.65
03-10-2016	2900	2920	2850	2870	36249200	3009.8	2730.8	2700.3	2663.25	51.65
04-10-2016	2890	2940	2870	2900	55139100	3008.4	2735.2	2702.3	2663.575	53.85
05-10-2016	2850	2860	2730	2730	119351300	3003.6	2739.1	2702.9	2663.225	42.14
06-10-2016	2740	2770	2670	2670	47494900	2994.8	2742.8	2703.433	2663.5	38.93
07-10-2016	2670	2690	2590	2600	44242100	2982	2744.9	2703.5	2663.5	35.52
10-10-2016	2620	2640	2600	2610	19226000	2966.6	2747.2	2703.567	2664.1	36.38
11-10-2016	2620	2650	2540	2590	34939000	2952.6	2750	2703.267	2665.475	35.37
12-10-2016	2590	2680	2560	2580	59679900	2935.6	2752.3	2703.233	2666.35	34.84
13-10-2016	2600	2630	2570	2570	35728400	2920	2754.9	2703	2666.625	34.30
14-10-2016	2610	2610	2550	2560	36134100	2905.8	2757.6	2702.567	2665.975	33.73
17-10-2016	2560	2630	2550	2590	33267900	2891.6	2761.4	2702.167	2665.4	37.10
18-10-2016	2590	2620	2560	2570	31041800	2876	2764.8	2701.667	2664.625	35.79
19-10-2016	2570	2580	2480	2500	74439400	2860.6	2766.7	2700.467	2663.35	31.60
20-10-2016	2490	2550	2480	2490	37240500	2845.8	2768.6	2699.233	2661.525	31.04
21-10-2016	2480	2510	2440	2440	49147900	2831	2768.8	2698.133	2660	28.34
24-10-2016	2460	2570	2460	2570	55565800	2820.6	2769.9	2697.733	2659.2	42.38
25-10-2016	2600	2620	2570	2600	75216800	2810	2771.1	2697.633	2658.475	45.05
26-10-2016	2600	2600	2540	2560	30338000	2801	2771.9	2697.2	2657.975	42.24
27-10-2016	2580	2580	2530	2550	29009600	2793	2772.6	2696.4	2657.3	41.54
28-10-2016	2560	2590	2540	2590	25450300	2781.4	2773.7	2696.3	2656.775	45.43
31-10-2016	2580	2590	2560	2560	30321200	2770.6	2775.3	2695.667	2656.775	43.11
01-11-2016	2590	2600	2500	2520	30428200	2757.6	2775.5	2694.767	2656.6	40.17
02-11-2016	2520	2530	2450	2460	30822300	2743.6	2774.9	2693.5	2656.5	36.18
03-11-2016	2460	2500	2390	2400	34996500	2727.6	2773.6	2692.067	2655.85	32.69
04-11-2016	2400	2490	2380	2470	25225500	2710.4	2773.1	2691.233	2654.875	39.97
07-11-2016	2490	2520	2460	2480	23345500	2693	2773.1	2690.4	2654.2	40.96
08-11-2016	2510	2520	2480	2490	11180600	2678.8	2772.8	2689.733	2653.4	41.98
09-11-2016	2520	2520	2430	2480	22193700	2666.4	2772.8	2688.833	2653.1	41.21
10-11-2016	2500	2520	2470	2510	20262800	2656.2	2774.2	2687.833	2653.175	44.50
11-11-2016	2490	2490	2370	2370	36676400	2647.2	2774	2685.033	2653.175	34.74
14-11-2016	2350	2350	2260	2270	32576100	2635.4	2772.9	2681.8	2652.725	29.72
15-11-2016	2270	2350	2200	2230	27185200	2623.2	2771.4	2678.167	2651.425	27.98
16-11-2016	2280	2360	2260	2350	32255500	2613.4	2770.9	2675.267	2650.725	39.44
17-11-2016	2340	2440	2330	2410	25538000	2605.6	2771.3	2673.4	2650.775	44.21
18-11-2016	2410	2430	2340	2390	16850900	2597.2	2771	2671.533	2650.775	43.00
21-11-2016	2390	2420	2350	2400	20125900	2589	2771.2	2669.4	2650.775	43.83
22-11-2016	2400	2520	2400	2520	37387200	2585	2772.6	2667.967	2651.35	52.75
23-11-2016	2530	2550	2480	2530	28423100	2582	2774.5	2667.1	2651.975	53.42
24-11-2016	2530	2530	2470	2490	21584900	2577.2	2776.2	2665.967	2652.45	50.37
25-11-2016	2470	2640	2470	2610	63706100	2576.2	2779.1	2666	2653.4	58.09
28-11-2016	2610	2650	2570	2620	25267200	2573.8	2781.9	2666.2	2654.5	58.67
29-11-2016	2620	2680	2610	2620	21309300	2572.6	2784.7	2666.333	2655.475	58.67
30-11-2016	2640	2690	2620	2650	46404300	2572	2787.2	2666.867	2656.425	60.56
01-12-2016	2650	2720	2650	2710	32464400	2572.4	2789.1	2667.167	2657.775	64.10
02-12-2016	2700	2730	2670	2710	17234700	2572.8	2791	2667.633	2659.05	64.10
05-12-2016	2700	2780	2700	2750	23200200	2571	2793.4	2668.133	2660.45	66.43
06-12-2016	2780	2870	2780	2830	40255000	2570.2	2795.1	2669.4	2662.125	70.54
07-12-2016	2840	2840	2760	2790	15334900	2569.6	2792	2670.733	2663.575	66.18
08-12-2016	2800	2840	2730	2840	26887700	2569.4	2790.4	2672.2	2665.3	68.78
09-12-2016	2840	2850	2810	2840	13952300	2568.8	2789.5	2674.4	2666	68.78
13-12-2016	2840	2930	2830	2920	56314000	2569.8	2789.8	2677.133	2667.675	72.68
14-12-2016	2940	2940	2870	2880	17978900	2569.4	2788.9	2679.933	2669.075	68.10
15-12-2016	2840	2870	2800	2800	15601100	2570.8	2787.2	2683	2669.875	59.96
16-12-2016	2800	2800	2730	2730	24804100	2572	2783.4	2685.867	2670.575	53.89
19-12-2016	2740	2760	2670	2690	20310400	2573.8	2777.9	2687.867	2671.075	50.73
20-12-2016	2690	2690	2620	2640	16086700	2574.4	2770.5	2689.6	2671.275	47.02
21-12-2016	2650	2660	2580	2580	22315700	2574.2	2763.4	2691.4	2671	42.96
22-12-2016	2570	2610	2480	2480	37851000	2572.2	2753.9	2692.267	2670.475	37.19
23-12-2016	2470	2580	2460	2520	26056200	2571.2	2745.6	2693.667	2670.05	40.62
27-12-2016	2510	2570	2500	2530	15049200	2570.6	2738.2	2695.267	2669.575	41.48
28-12-2016	2540	2670	2540	2640	25616300	2571.6	2731.6	2698.133	2669.525	50.06
29-12-2016	2660	2790	2650	2760	35591200	2575.4	2725.7	2701.667	2670.1	57.40
30-12-2016	2770	2800	2700	2700	41122900	2579.4	2720	2704.267	2670.2	53.19
03-01-2017	2700	2830	2650	2820	32054200	2586	2715.9	2707.733	2670.925	59.58
04-01-2017	2820	2880	2780	2870	44956500	2594.6	2712.8	2710.733	2672.25	61.91
05-01-2017	2850	2900	2810	2860	28591800	2600.4	2710.5	2713.4	2673.4	61.15
06-01-2017	2860	2880	2810	2840	13482700	2605.2	2707.6	2715.8	2674.525	59.57
09-01-2017	2850	2880	2740	2760	17384000	2609.2	2705.1	2717.667	2675.2	53.63
10-01-2017	2730	2760	2730	2740	10138900	2613	2703	2719.4	2675.55	52.22
11-01-2017	2750	2820	2750	2800	22227600	2617.2	2699.3	2721.533	2676.525	55.95
12-01-2017	2820	2830	2730	2730	8032800	2620.6	2695.6	2723.733	2676.9	50.96
13-01-2017	2750	2790	2730	2760	17050400	2625.4	2691.5	2725.467	2677.425	52.90
16-01-2017	2740	2760	2700	2700	13071300	2630.2	2686.9	2726.667	2677.675	48.74
17-01-2017	2690	2720	2670	2670	12120200	2635.6	2681.6	2727.6	2677.95	46.77
18-01-2017	2670	2750	2670	2730	12850200	2640.8	2675.6	2729	2678.625	51.04
19-01-2017	2740	2750	2690	2720	10644500	2645.6	2669.3	2730.6	2679.2	50.32
20-01-2017	2720	2730	2590	2600	25683900	2647.8	2663.3	2731.133	2679.25	42.51
23-01-2017	2620	2640	2580	2580	11832100	2649.8	2658.1	2731.8	2679.075	41.36
24-01-2017	2630	2670	2610	2660	18876500	2652.8	2654.5	2733.733	2679.075	47.49
25-01-2017	2710	2710	2630	2650	14298000	2658.4	2652.8	2735.467	2678.375	46.83
26-01-2017	2650	2760	2640	2730	27318000	2667.6	2651.5	2737.8	2678.25	52.51
27-01-2017	2730	2800	2700	2800	33292600	2679	2651.1	2740.6	2678.375	56.85
30-01-2017	2800	2890	2760	2880	51970800	2689.6	2651.5	2743.8	2678.85	61.21
31-01-2017	2890	2890	2840	2880	18094700	2699	2652.3	2747.2	2679.8	61.21
01-02-2017	2840	2920	2840	2880	25982500	2708.8	2653	2750.267	2680.85	61.21
02-02-2017	2850	2920	2850	2870	43269100	2718.2	2653.6	2753.533	2681.6	60.26
03-02-2017	2850	2880	2850	2870	20704100	2725.2	2655.1	2756.8	2682.275	60.26
06-02-2017	2890	3020	2860	3010	46170200	2734.8	2658.4	2761.267	2684.025	68.27
07-02-2017	3000	3050	2900	2900	38628800	2743	2660.1	2765.133	2685.225	58.32
08-02-2017	2900	2940	2770	2830	40827300	2747.4	2661.8	2768.533	2686.35	53.03
09-02-2017	2830	2860	2790	2810	25380500	2751.2	2662.5	2771.667	2687.45	51.59
10-02-2017	2840	2850	2780	2820	19738500	2755.2	2663.9	2774.867	2688.55	52.29
13-02-2017	2830	2880	2820	2870	12317200	2759.6	2665.8	2778	2690.05	55.73
14-02-2017	2900	2900	2800	2800	21133000	2761.4	2666.9	2779.867	2690.725	50.26
16-02-2017	2840	2860	2810	2830	12705700	2763.8	2668.3	2781.933	2691.675	52.42
17-02-2017	2810	2820	2760	2760	11401000	2764	2667.5	2783.6	2692.1	47.28
20-02-2017	2760	2780	2680	2690	31905700	2761.2	2665.7	2783.8	2692.35	42.76
21-02-2017	2700	2750	2690	2690	20326900	2759.2	2664.4	2781.067	2692.85	42.76
22-02-2017	2700	2720	2680	2690	20313200	2756.2	2662.8	2779	2693.2	42.76
23-02-2017	2720	2860	2710	2840	88604500	2756.2	2662.5	2778.4	2694.85	54.41
24-02-2017	2840	2890	2760	2860	43946400	2755	2662.4	2778.2	2696.6	55.71
27-02-2017	2850	2870	2800	2820	24242800	2753.8	2661.6	2777.2	2698.4	52.50
28-02-2017	2820	2840	2810	2830	15925300	2754.4	2662.6	2776.267	2700.85	53.22
01-03-2017	2830	2830	2750	2790	21607200	2755.6	2663.8	2774.133	2703.3	49.94
02-03-2017	2790	2820	2770	2770	11264500	2757.2	2665.5	2771	2705.2	48.33
03-03-2017	2780	2850	2770	2830	14282700	2761	2667.7	2767.333	2707.45	53.20
06-03-2017	2810	2830	2790	2830	11680200	2766	2670.1	2764.267	2710.05	53.20
07-03-2017	2850	2850	2780	2800	11466300	2772.4	2672.3	2760.067	2712.3	50.44
08-03-2017	2780	2810	2740	2740	11374400	2776.8	2674	2756	2714.45	45.38
09-03-2017	2710	2720	2680	2720	19190800	2780.6	2675.6	2752.333	2716.6	43.80
10-03-2017	2740	2760	2700	2710	11506100	2782	2676.8	2748.4	2719.1	43.00
13-03-2017	2690	2750	2690	2730	12233900	2781.4	2678.4	2744.267	2721.6	45.17
14-03-2017	2720	2750	2710	2710	12487100	2781.6	2680.5	2740.533	2723.6	43.39
15-03-2017	2700	2710	2620	2630	28881700	2777.8	2681.9	2736.533	2725.25	37.09
16-03-2017	2640	2710	2640	2650	31549000	2773.4	2684	2733	2726.4	39.46
17-03-2017	2680	2710	2460	2540	124597500	2767	2683.7	2729.333	2726.8	32.27
20-03-2017	2540	2570	2500	2540	53152100	2761	2683.1	2725.4	2727.1	32.27
21-03-2017	2540	2550	2420	2430	101640400	2754.4	2681.8	2721.533	2726.85	26.64
22-03-2017	2430	2460	2410	2460	47769700	2748.8	2680.9	2718.267	2726.75	30.22
23-03-2017	2470	2540	2450	2490	57299800	2742.6	2679.9	2713.733	2726.8	33.70
24-03-2017	2510	2530	2460	2460	32678200	2737.2	2678.9	2709.467	2727.1	31.98
27-03-2017	2460	2490	2410	2410	39248500	2730.2	2677.8	2704.4	2726.65	29.30
29-03-2017	2430	2540	2430	2540	52950600	2727	2678.6	2700.267	2726.75	42.74
30-03-2017	2550	2560	2510	2550	31166400	2724.6	2680.1	2695.933	2726.85	43.62
31-03-2017	2560	2580	2530	2530	23024900	2720.6	2680.7	2690.6	2726.9	42.21
03-04-2017	2530	2560	2510	2530	14147700	2716.8	2681.2	2685.133	2727.15	42.21
04-04-2017	2540	2550	2480	2490	21825600	2714.6	2681.2	2680.4	2727	39.27
05-04-2017	2500	2510	2410	2420	54266500	2711.4	2680.6	2675.867	2726.7	34.71
06-04-2017	2440	2460	2430	2450	14493700	2707.2	2680	2672.067	2727.1	38.03
07-04-2017	2470	2480	2410	2470	20354500	2703.6	2681	2669.733	2727.5	40.22
10-04-2017	2470	2480	2440	2450	19527500	2698	2682.8	2667	2727.85	38.75
11-04-2017	2460	2480	2430	2430	19433000	2690.6	2684.8	2664.267	2728.1	37.28
12-04-2017	2450	2550	2440	2530	57901600	2683.6	2686.6	2662.2	2728.75	47.90
13-04-2017	2530	2560	2500	2530	29985900	2676.6	2687.8	2660.4	2729.55	47.90
17-04-2017	2520	2530	2480	2480	15409800	2668.6	2688.7	2658.2	2729.85	43.62
18-04-2017	2500	2520	2390	2400	83090600	2659.2	2688.7	2655.467	2729.95	37.79
20-04-2017	2400	2420	2360	2390	53904200	2649.6	2687.4	2653.267	2730	37.13
21-04-2017	2400	2440	2390	2410	17713200	2637.6	2686.2	2651.467	2730.35	39.43
25-04-2017	2440	2510	2440	2500	68796000	2629.6	2686.3	2649.933	2731.25	48.56
26-04-2017	2510	2520	2460	2490	27897600	2622.8	2685.1	2648.8	2732.1	47.70
27-04-2017	2480	2490	2460	2470	18298000	2616	2683.6	2647	2732.75	45.95
28-04-2017	2480	2480	2430	2430	17919300	2608.2	2681.7	2645.333	2733.2	42.58
02-05-2017	2440	2450	2400	2410	19601100	2599	2679.3	2643.533	2733.25	40.96
03-05-2017	2400	2430	2340	2340	32813000	2589.8	2675.6	2641.2	2732.35	35.83
04-05-2017	2380	2420	2340	2420	25140500	2581.6	2672.7	2639.4	2731.85	44.40
05-05-2017	2430	2450	2390	2390	25699600	2574.2	2669.1	2636.4	2731.25	42.13
08-05-2017	2430	2470	2410	2420	25232800	2568.8	2665	2633.4	2730.05	45.15
09-05-2017	2450	2460	2410	2420	22525900	2563.4	2661.3	2630.733	2726.65	45.15
10-05-2017	2440	2440	2400	2430	17170900	2558.2	2657.2	2627.933	2723.8	46.24
12-05-2017	2440	2470	2420	2460	27915700	2550.6	2653.4	2625.2	2721.45	49.47
15-05-2017	2400	2420	2380	2420	19848700	2541.8	2648.4	2622.2	2719.1	45.54
16-05-2017	2420	2420	2360	2360	23709400	2532.6	2643.2	2618.6	2716.05	40.36
17-05-2017	2350	2380	2280	2290	53122300	2521.8	2638.1	2615.667	2712.65	35.31
18-05-2017	2290	2310	2270	2300	21568500	2512	2633.8	2613.2	2708.6	36.53
19-05-2017	2300	2380	2300	2350	39319900	2503.6	2630.4	2611.533	2704.15	42.39
22-05-2017	2380	2430	2360	2370	63234600	2494.4	2627.7	2609.933	2699.1	44.59
23-05-2017	2400	2420	2370	2420	24475000	2486.2	2626.1	2608.8	2694.75	49.76
24-05-2017	2390	2480	2390	2460	51256400	2479.4	2625.9	2608	2689.9	53.50
26-05-2017	2460	2550	2440	2540	82143200	2475.4	2626.1	2607.8	2685.85	59.92
29-05-2017	2550	2570	2520	2540	15300100	2471.8	2626.2	2607.667	2682.2	59.92
30-05-2017	2530	2530	2440	2450	22762400	2466.6	2624.3	2606.733	2677.95	50.77
31-05-2017	2450	2460	2400	2400	40420300	2460	2620.7	2605.6	2673.2	46.52
02-06-2017	2430	2440	2400	2410	16031200	2454	2617.8	2605	2668.9	47.47
05-06-2017	2410	2470	2410	2430	26625900	2450	2613.9	2604.6	2664.9	49.40
06-06-2017	2450	2460	2380	2390	30726000	2444.8	2609.1	2604.267	2660.95	45.78
07-06-2017	2400	2420	2390	2390	17223600	2441.8	2604.4	2603.067	2657.45	45.78
08-06-2017	2390	2400	2330	2380	35256000	2438.6	2599.8	2601.6	2653.7	44.82
09-06-2017	2360	2380	2340	2340	12776400	2436.8	2595.6	2600.133	2650.35	41.13
12-06-2017	2350	2380	2350	2350	7073400	2434.6	2591.7	2598.8	2647.35	42.41
13-06-2017	2350	2390	2350	2360	15497700	2432	2587.3	2597.267	2643.3	43.72
14-06-2017	2350	2430	2350	2430	20717100	2431.4	2584.3	2596.4	2639.95	51.98
15-06-2017	2430	2430	2390	2400	10058600	2431.2	2580.7	2595.6	2636.1	48.69
16-06-2017	2420	2420	2360	2410	29054000	2428.6	2577.8	2595.267	2632.35	49.83
19-06-2017	2400	2400	2360	2400	12653800	2425.6	2575.1	2595.267	2628.35	48.66
20-06-2017	2400	2400	2300	2300	77005900	2421	2570.8	2594.133	2623.2	38.86
21-06-2017	2340	2340	2280	2290	58404400	2416.2	2566.5	2592.867	2617.9	38.04
22-06-2017	2310	2310	2240	2250	61645400	2411.4	2563	2591.267	2613.15	34.85
03-07-2017	2270	2350	2270	2350	82128400	2410	2560.7	2590.4	2609.4	46.84
04-07-2017	2350	2350	2320	2330	25174200	2407.6	2557.4	2589.2	2605.95	45.05
05-07-2017	2350	2350	2320	2340	24646000	2405	2554.3	2589	2603.55	46.16
06-07-2017	2350	2390	2330	2370	36395900	2403.4	2550.7	2589.667	2601.1	49.45
07-07-2017	2370	2380	2330	2340	24197700	2401.6	2546.1	2590.4	2598.6	46.40
10-07-2017	2330	2350	2310	2350	16318700	2398	2540.8	2590.4	2596.15	47.56
11-07-2017	2340	2350	2290	2300	36121100	2393.4	2535	2589.667	2593.65	42.59
12-07-2017	2320	2330	2290	2300	18475100	2389.8	2529.2	2589.067	2591.1	42.59
13-07-2017	2300	2310	2250	2260	44884000	2387	2523.1	2588.133	2588.35	38.83
14-07-2017	2280	2290	2250	2250	19213100	2384.2	2516.9	2586.333	2586	37.93
17-07-2017	2250	2260	2200	2210	41946600	2380.2	2508.9	2584.2	2583.65	34.48
18-07-2017	2220	2260	2210	2220	22157900	2374.6	2502.1	2582.4	2581.1	36.04
19-07-2017	2220	2250	2210	2220	19747500	2369.2	2496	2579.8	2578.9	36.04
20-07-2017	2230	2240	2220	2230	13690100	2364.4	2490.2	2577.2	2576.35	37.77
21-07-2017	2230	2240	2210	2210	11577000	2360	2484.1	2574.467	2574	35.69
24-07-2017	2210	2220	2200	2210	12851900	2356	2477.5	2571.533	2571.65	35.69
25-07-2017	2220	2250	2210	2250	19427200	2354.2	2472	2568.467	2569.45	42.96
26-07-2017	2250	2270	2210	2210	24396400	2350	2465.8	2565.133	2567.05	38.30
27-07-2017	2210	2250	2210	2240	11908100	2347	2460.6	2561.733	2564.05	43.27
28-07-2017	2250	2260	2230	2260	12078800	2343.8	2456.3	2557.933	2561	46.37
31-07-2017	2250	2260	2230	2250	14035500	2340.4	2451.9	2554.333	2558.15	45.05
01-08-2017	2250	2260	2180	2180	32919300	2335.4	2446.8	2549.933	2554.8	37.06
02-08-2017	2180	2220	2150	2160	22791100	2329.4	2440	2545.4	2551.25	35.14
03-08-2017	2160	2190	2160	2170	13666200	2324.4	2433.1	2540.4	2547.75	36.90
04-08-2017	2170	2200	2150	2150	18739300	2320.2	2426.4	2535.533	2544	34.86
07-08-2017	2150	2180	2120	2120	19152100	2316.8	2419.3	2531	2540.95	32.01
08-08-2017	2140	2140	2120	2130	17615600	2313.4	2412.7	2527	2538.25	33.95
09-08-2017	2130	2200	2120	2160	32860300	2309.6	2406.6	2523.467	2536.05	39.52
10-08-2017	2170	2230	2170	2210	37093700	2306.4	2400.4	2520.6	2534.05	47.48
11-08-2017	2200	2210	2150	2150	36667900	2301	2393.6	2517.733	2531.85	40.58
14-08-2017	2150	2180	2110	2120	29598000	2294.2	2386.8	2515.333	2529.55	37.64
15-08-2017	2130	2140	2110	2120	19623800	2285.8	2380.6	2512.667	2527.3	37.64
16-08-2017	2120	2140	2110	2120	17703500	2277.4	2374.6	2509.933	2525.1	37.64
18-08-2017	2130	2200	2120	2160	52933500	2271.6	2369.1	2506.733	2522.95	44.36
21-08-2017	2180	2230	2170	2200	43704300	2267.6	2363.8	2503	2521.1	50.15
22-08-2017	2210	2220	2160	2160	24979100	2262.6	2358.3	2499.4	2519.4	45.10
23-08-2017	2180	2190	2160	2170	11807100	2257.4	2353.7	2495.067	2517.8	46.55
24-08-2017	2180	2190	2150	2180	13469100	2253.2	2349	2490.467	2516.5	48.02
25-08-2017	2170	2180	2150	2160	13001400	2248.6	2345.2	2485.8	2514.45	45.33
28-08-2017	2150	2170	2140	2150	6219500	2244	2341.3	2481.2	2512.2	43.99
29-08-2017	2150	2150	2120	2130	15820600	2239.8	2338.3	2477	2510.05	41.38
30-08-2017	2150	2170	2130	2160	11991800	2236	2335.3	2473.133	2508.1	46.52
31-08-2017	2150	2150	2060	2120	55058100	2231.2	2331.6	2468.6	2505.75	41.31
04-09-2017	2100	2110	1985	1985	84230200	2222.3	2326.85	2463.633	2502.875	29.37
05-09-2017	1985	1995	1880	1885	91708500	2212	2321.6	2457.8	2499.7	23.87
06-09-2017	1880	1915	1835	1840	79913200	2200.6	2314.6	2452.067	2496.6	21.88
07-09-2017	1845	1865	1800	1805	54129700	2188.7	2307.15	2446.3	2493.625	20.46
08-09-2017	1810	1840	1780	1780	65104500	2178.3	2299.65	2439.967	2490.175	19.48
11-09-2017	1790	1790	1680	1685	112737600	2166.2	2291.2	2433.067	2486.2	16.30
12-09-2017	1700	1760	1700	1720	90202700	2155.6	2283.5	2427.2	2482.35	21.39
13-09-2017	1725	1770	1705	1730	89570800	2143.2	2276.6	2421.533	2478.6	22.84
14-09-2017	1750	1770	1730	1735	32743900	2131.3	2269.45	2415.367	2474.725	23.60
15-09-2017	1745	1750	1700	1715	62234400	2118.8	2261.9	2409.133	2471.45	22.64
18-09-2017	1720	1725	1605	1620	88572900	2103.8	2253.6	2401.733	2468.2	18.75
19-09-2017	1620	1650	1590	1615	72741500	2089.3	2245.45	2393.833	2465.125	18.57
20-09-2017	1625	1635	1610	1625	33096000	2074.8	2236.4	2385.467	2461.5	20.23
22-09-2017	1625	1655	1605	1610	45928500	2061	2227.2	2377	2457.5	19.58
25-09-2017	1605	1625	1575	1580	50389100	2046.6	2218.2	2368.333	2453.45	18.33
26-09-2017	1580	1580	1505	1520	71726700	2031.8	2209.4	2359.333	2449.05	16.10
27-09-2017	1520	1520	1455	1490	104352000	2016.6	2200.4	2350.133	2443.9	15.12
28-09-2017	1490	1495	1455	1460	61029700	2001.6	2190.9	2339.8	2438.55	14.18
29-09-2017	1460	1600	1455	1575	208153100	1988.7	2181.65	2330.967	2433.975	31.66
02-10-2017	1575	1620	1545	1560	135279100	1975.5	2172.35	2322.5	2428.725	30.78
03-10-2017	1565	1570	1510	1530	66466300	1961.5	2162.95	2313.967	2423.275	29.04
04-10-2017	1530	1560	1515	1525	56796900	1947.8	2153.9	2305.333	2417.8	28.75
05-10-2017	1520	1540	1470	1470	92220100	1933	2144.5	2296	2411.9	25.69
06-10-2017	1475	1480	1400	1410	159121300	1916.2	2135.2	2286.733	2405.4	22.84
09-10-2017	1410	1455	1365	1445	173832300	1900.9	2125.45	2277.5	2399.075	27.87
10-10-2017	1445	1450	1390	1405	119226300	1884.2	2115.6	2268.467	2392.35	25.80
11-10-2017	1420	1445	1385	1415	130086900	1867.3	2105.55	2259.967	2385.275	27.26
12-10-2017	1415	1600	1415	1590	348743700	1854.1	2097.25	2252.633	2379.275	46.89
13-10-2017	1595	1685	1595	1640	336639700	1843.3	2089.35	2245.633	2373.275	50.96
16-10-2017	1655	1690	1615	1625	122491500	1832.6	2081	2237.533	2367.2	49.73
17-10-2017	1620	1645	1600	1610	60344500	1821.4	2072.9	2229.2	2360.65	48.46
18-10-2017	1610	1665	1575	1660	107283500	1811.6	2065.9	2221.467	2354.55	52.77
19-10-2017	1670	1690	1640	1660	82651200	1802.4	2059.6	2213.667	2348.85	52.77
20-10-2017	1665	1685	1650	1680	111405500	1793.4	2053.4	2206.267	2343.6	54.53
23-10-2017	1700	1750	1700	1745	146029200	1785.1	2047.35	2199.433	2338.875	59.78
24-10-2017	1745	1760	1725	1735	70959000	1775.6	2041	2192.133	2334.35	58.65
25-10-2017	1745	1755	1725	1735	53870500	1767.3	2034.15	2184.833	2330.125	58.65
26-10-2017	1735	1745	1670	1675	68365400	1758.4	2026.3	2177.333	2326.1	51.88
27-10-2017	1675	1680	1630	1635	49854700	1748.7	2017.25	2169.967	2321.675	47.91
30-10-2017	1650	1880	1640	1865	294841400	1743.6	2010.5	2164.267	2318.35	64.66
31-10-2017	1875	1900	1820	1840	103220100	1737.2	2004.4	2158.467	2314.35	62.32
01-11-2017	1865	1890	1830	1845	50776800	1730.1	1998.85	2152.567	2309.775	62.61
02-11-2017	1845	1870	1825	1830	36242200	1723.5	1993.05	2146.7	2305.425	61.08
03-11-2017	1815	1835	1765	1780	49883200	1715.7	1986.55	2141.033	2300.225	56.15
06-11-2017	1790	1845	1780	1830	50126800	1708.7	1980.95	2135.567	2295.025	59.66
07-11-2017	1845	1860	1830	1845	53361800	1702.4	1975.5	2130.933	2289.95	60.67
08-11-2017	1840	1850	1810	1815	28448900	1695.7	1969.85	2126.1	2284.825	57.55
09-11-2017	1825	1845	1805	1835	34407100	1689.8	1964.8	2122.133	2280.2	59.06
10-11-2017	1815	1825	1790	1805	28019700	1682.7	1959.35	2117.767	2275.525	55.85
13-11-2017	1805	1825	1770	1770	33291600	1675.7	1953.45	2112.967	2270.375	52.28
14-11-2017	1770	1845	1770	1825	46252200	1672.5	1947.4	2108.733	2265.85	56.94
15-11-2017	1825	1830	1765	1775	43495200	1670.3	1941.15	2104.5	2260.925	51.97
16-11-2017	1775	1810	1770	1780	36556100	1669.1	1934.85	2099.433	2256.325	52.42
17-11-2017	1800	1800	1765	1775	23766600	1668.5	1928.6	2094.267	2251.85	51.90
20-11-2017	1780	1785	1750	1755	20136900	1668	1923.15	2089.1	2246.975	49.77
21-11-2017	1760	1775	1750	1755	13123500	1669.4	1917.8	2083.933	2242.15	49.77
22-11-2017	1760	1805	1760	1800	31595400	1671	1913.3	2079.333	2238.15	54.62
23-11-2017	1825	1845	1800	1800	49074400	1672.4	1907.8	2075.2	2234.25	54.62
24-11-2017	1800	1810	1780	1785	17548100	1673.4	1902.35	2070.767	2229.875	52.66
27-11-2017	1790	1810	1770	1770	17766500	1674.5	1896.65	2066.1	2225.475	50.69
28-11-2017	1770	1770	1700	1705	52773600	1676.2	1890	2061.133	2220.35	43.17
29-11-2017	1710	1735	1710	1715	28979600	1678.2	1883.75	2056.367	2214.925	44.53
30-11-2017	1715	1730	1685	1700	50493100	1679.7	1877.25	2050.833	2209.025	42.87
04-12-2017	1705	1715	1650	1650	23826700	1680.5	1870.75	2044.967	2202.875	37.80
05-12-2017	1665	1680	1610	1635	39043200	1681.6	1864.1	2039.333	2196.65	36.41
06-12-2017	1640	1650	1555	1580	60927600	1682.8	1857.3	2033.867	2190.2	31.80
07-12-2017	1590	1625	1580	1620	38563500	1685.4	1851	2028.733	2183.95	37.96
08-12-2017	1625	1690	1625	1675	55190900	1689.7	1845.65	2023.833	2177.275	45.28
11-12-2017	1685	1695	1630	1650	23719100	1691.2	1839.95	2018.167	2171.025	42.81
12-12-2017	1660	1710	1625	1690	46501100	1693.8	1834.65	2012.833	2165.325	47.72
13-12-2017	1695	1720	1680	1715	29311700	1697.5	1829.5	2007.8	2159.85	50.58
14-12-2017	1715	1760	1695	1760	40868600	1702.2	1825	2003.333	2154.55	55.32
15-12-2017	1760	1800	1750	1800	71378400	1708.8	1820.9	1999.267	2149.2	59.08
18-12-2017	1800	1800	1755	1765	21720300	1715.9	1816.05	1995.433	2144.025	54.74
19-12-2017	1770	1775	1740	1765	14760600	1722.3	1811.6	1991.067	2138.7	54.74
20-12-2017	1765	1770	1735	1755	19158800	1729.3	1806.75	1986.833	2133.675	53.44
21-12-2017	1765	1765	1715	1715	22114400	1735.3	1801.3	1982.133	2128.8	48.48
22-12-2017	1715	1770	1715	1740	21189800	1738.3	1796.2	1977.6	2124.05	51.51
27-12-2017	1750	1760	1745	1755	18497000	1740.6	1791.95	1973.1	2119.375	53.29
28-12-2017	1755	1760	1720	1730	18222900	1742.7	1787.65	1968.233	2113.825	50.00
29-12-2017	1750	1775	1740	1750	28613800	1745.5	1783.45	1963.767	2108.275	52.52
02-01-2018	1750	1785	1750	1765	20497300	1747.6	1779.6	1959.8	2103	54.38
03-01-2018	1765	1770	1725	1755	18225100	1749.5	1775.95	1956.233	2097.625	52.89
04-01-2018	1730	1760	1730	1760	18244200	1751.1	1772.25	1952.633	2092.475	53.58
05-01-2018	1740	1790	1740	1790	22528000	1752	1768.55	1948.9	2087.575	57.55
08-01-2018	1790	1870	1785	1840	89126100	1754.1	1764.85	1945.367	2082.625	63.21
09-01-2018	1840	1855	1805	1805	40459200	1755.5	1761.4	1941.267	2077.5	57.44
10-01-2018	1805	1845	1805	1825	42844400	1758.5	1758.45	1937.033	2072.625	59.70
11-01-2018	1825	1835	1790	1800	24156800	1761.8	1755.25	1932.1	2067.925	55.71
12-01-2018	1800	1815	1780	1780	17709400	1760.1	1751.85	1927.033	2063.225	52.68
15-01-2018	1795	1800	1760	1765	21680500	1758.6	1747.9	1922.467	2058.5	50.46
16-01-2018	1770	1885	1765	1880	172892000	1759.3	1744.7	1919	2054.25	63.24
17-01-2018	1895	2360	1895	2360	543162200	1769.9	1746.7	1918.667	2052.5	82.98
18-01-2018	2420	2860	2170	2200	746113200	1778.3	1747	1917.133	2050.35	69.57
19-01-2018	2190	2370	2150	2350	350797100	1788.7	1748.7	1916.867	2048.85	73.84
22-01-2018	2370	2470	2330	2470	210982200	1801.2	1751.8	1917.4	2048.5	76.66
23-01-2018	2500	2700	2490	2690	373838600	1818.7	1757.2	1919.467	2049.25	80.76
24-01-2018	2720	2810	2570	2690	466683900	1835.8	1762.8	1921.8	2050.55	80.76
25-01-2018	2690	2710	2570	2650	242477800	1852.7	1767.7	1923.8	2051.5	77.87
26-01-2018	2650	2700	2610	2630	107744800	1869.9	1772.8	1925.6	2052.2	76.41
29-01-2018	2620	2640	2490	2490	169223500	1883.2	1777.85	1926	2052.35	66.90
30-01-2018	2490	2550	2340	2380	183401700	1895.3	1782.8	1925.867	2052.2	60.52
31-01-2018	2350	2610	2320	2610	258355000	1911.9	1790.5	1927.2	2052.55	67.50
01-02-2018	2640	2670	2510	2510	194045600	1926.6	1797.55	1927.933	2052.35	62.34
02-02-2018	2510	2530	2430	2460	114039400	1940.7	1804.35	1929	2052	59.88
05-02-2018	2350	2460	2340	2400	104317300	1953.6	1811.5	1929.733	2051.35	56.97
06-02-2018	2310	2410	2240	2400	250349200	1965.6	1818.3	1930.733	2050.9	56.97
07-02-2018	2480	2490	2350	2370	94860200	1977	1824.7	1930.867	2050.65	55.41
08-02-2018	2370	2470	2330	2410	83822200	1989.5	1831.45	1931.4	2050.45	57.10
09-02-2018	2330	2400	2320	2340	70543500	2000.9	1837.7	1931.4	2049.8	53.30
12-02-2018	2360	2390	2330	2350	52771400	2013.8	1845	1931.267	2049.3	53.77
13-02-2018	2370	2440	2360	2360	85872600	2026.7	1852.45	1931.4	2048.95	54.27
14-02-2018	2370	2520	2370	2500	213133000	2042.7	1861.2	1932.4	2048.8	60.67
15-02-2018	2540	2560	2470	2530	168795800	2060.3	1870.4	1933.933	2048.8	61.90
19-02-2018	2560	2640	2560	2610	156347700	2079.8	1880.7	1936	2049.45	65.05
20-02-2018	2630	2660	2560	2630	146950200	2100.8	1891.8	1938.467	2050.6	65.81
21-02-2018	2630	2740	2620	2720	185251700	2122.8	1904.1	1941.6	2052.25	69.06
22-02-2018	2710	2760	2660	2660	100905200	2142.5	1916.1	1944.6	2053.5	64.64
23-02-2018	2680	2700	2590	2610	101138200	2161.7	1926.45	1947.2	2054.05	61.13
26-02-2018	2620	2650	2540	2550	54632000	2178.9	1936.35	1949.4	2054.35	57.12
27-02-2018	2580	2620	2530	2580	84191800	2196.2	1946.85	1951.733	2054.9	58.58
28-02-2018	2600	2680	2550	2670	131313500	2214.4	1958.3	1954.8	2056.1	62.70
01-03-2018	2670	2700	2600	2610	101395500	2230.6	1969.7	1957.467	2057.1	58.52
02-03-2018	2590	2620	2570	2600	71424300	2247.3	1981.6	1959.8	2058.4	57.83
05-03-2018	2640	2640	2570	2600	70237500	2264	1993.15	1962.4	2059.3	57.83
06-03-2018	2640	2640	2570	2570	51709300	2280.3	2004.8	1964.6	2060.2	55.55
07-03-2018	2570	2590	2430	2460	95956400	2295.2	2015.25	1965.933	2060.4	48.07
08-03-2018	2460	2480	2410	2430	93214600	2309	2023.65	1967.133	2060.45	46.24
09-03-2018	2430	2430	2370	2390	71716600	2321.7	2031.15	1968.533	2060.25	43.84
12-03-2018	2410	2530	2390	2520	120144700	2337.5	2040.1	1970.933	2060.55	52.46
13-03-2018	2520	2530	2400	2420	118753700	2350.9	2048.2	1972.6	2060.55	46.54
14-03-2018	2410	2420	2360	2410	50164300	2363.8	2055.7	1974.333	2060.8	45.98
15-03-2018	2380	2410	2300	2300	79327900	2374.7	2062.1	1975.533	2060.85	40.26
16-03-2018	2320	2330	2210	2260	122158600	2384.7	2067.9	1976.4	2060.65	38.39
19-03-2018	2270	2280	2210	2210	51662600	2393.1	2072.55	1976.733	2059.95	36.12
20-03-2018	2200	2290	2120	2250	102621200	2401.3	2077.7	1977	2059.35	39.21
21-03-2018	2280	2330	2260	2280	59974500	2410.8	2083.15	1977.867	2058.65	41.49
22-03-2018	2240	2340	2240	2300	69032900	2420.3	2089.4	1979.067	2057.85	43.03
23-03-2018	2220	2310	2200	2310	60147800	2430.5	2096.15	1980.333	2056.7	43.82
26-03-2018	2310	2450	2290	2430	105831000	2443.5	2101.8	1982.4	2056.15	52.40
27-03-2018	2480	2490	2360	2380	70120100	2455.8	2107.2	1983.867	2055.8	49.04
28-03-2018	2360	2390	2260	2280	57358000	2463.8	2111.55	1984.4	2055.2	43.09
29-03-2018	2280	2300	2200	2300	99931700	2462.6	2116.25	1985.333	2054.65	44.54
02-04-2018	2370	2370	2280	2310	39682300	2464.8	2121.55	1986.267	2054.05	45.29
03-04-2018	2300	2420	2280	2390	90484400	2465.6	2127.15	1987.667	2054.05	51.00
04-04-2018	2420	2450	2280	2310	94388200	2462.4	2131.8	1988.667	2053.65	45.85
05-04-2018	2360	2390	2340	2380	38202000	2456.2	2137.45	1990.2	2053.65	50.55
06-04-2018	2380	2380	2320	2360	34375700	2449.6	2142.7	1991.733	2053.75	49.24
09-04-2018	2340	2360	2320	2360	33378000	2443.8	2148.25	1993.067	2053.8	49.24
10-04-2018	2370	2400	2340	2370	53499500	2438.6	2154.25	1994.733	2053.85	49.99
11-04-2018	2390	2400	2340	2350	50576800	2435.8	2159.5	1997.167	2053.45	48.44
12-04-2018	2380	2390	2330	2350	28603500	2435.2	2165.25	2000.267	2053.2	48.44
13-04-2018	2370	2370	2310	2310	37001200	2429.2	2170.55	2003.4	2052.7	45.18
16-04-2018	2330	2340	2270	2280	41367500	2424.6	2175.6	2006.567	2052.1	42.86
17-04-2018	2300	2300	2190	2210	78849700	2419.6	2180.15	2009.433	2051.65	37.95
18-04-2018	2230	2250	2160	2170	66779500	2415	2184.3	2012.667	2051.05	35.45
19-04-2018	2200	2230	2170	2190	65140500	2410.8	2188.2	2015.8	2050.75	37.66
20-04-2018	2210	2330	2200	2320	135087900	2409.8	2193.4	2019.733	2050.6	49.71
23-04-2018	2330	2340	2240	2250	77661800	2406.6	2198.05	2023.167	2050.2	44.70
24-04-2018	2300	2300	2240	2270	46909900	2405.2	2203.05	2026.867	2049.85	46.37
25-04-2018	2220	2240	2180	2220	84662600	2402.6	2208.2	2030.867	2049.1	42.89
26-04-2018	2240	2260	2170	2210	117352200	2399.6	2213.15	2034.833	2048.45	42.21
27-04-2018	2240	2240	2050	2070	116299200	2391	2216.85	2037.8	2047.05	34.06
30-04-2018	2100	2120	1955	1985	98174700	2380.1	2220.2	2040.3	2045.475	30.24
02-05-2018	1985	2110	1960	2040	87302300	2368.7	2224.25	2043.367	2044.175	35.29
03-05-2018	2040	2040	1925	1930	54312600	2354.7	2227.75	2046.1	2042.525	30.53
04-05-2018	1950	1975	1895	1930	50455900	2338.9	2230.85	2049.033	2040.925	30.53
07-05-2018	1935	1950	1880	1890	43024500	2323.5	2233	2051.9	2039.325	28.88
08-05-2018	1885	1890	1790	1800	64872200	2307.3	2234.5	2053.4	2037.225	25.55
09-05-2018	1810	1965	1810	1930	119477900	2294.9	2236.9	2055.867	2035.775	36.89
11-05-2018	1960	2030	1935	1965	106880400	2282.6	2239.4	2058.767	2034.45	39.55
14-05-2018	1965	1980	1905	1915	45395600	2267.5	2240.95	2061.367	2032.975	37.14
15-05-2018	1920	1945	1865	1875	82766200	2252.8	2241.7	2064.067	2031.3	35.28
16-05-2018	1865	1955	1835	1925	69668000	2239.3	2243.3	2067.5	2029.675	39.36
17-05-2018	1940	1950	1905	1905	37927900	2225.4	2244.7	2070.567	2028.15	38.32
18-05-2018	1915	2010	1890	1980	71665000	2213.6	2246.95	2074.4	2026.85	44.27
21-05-2018	2000	2000	1930	1935	61091700	2203.1	2249.15	2077.867	2025.225	41.67
22-05-2018	1950	1975	1905	1905	48208600	2192.6	2250.8	2079.967	2023.5	39.99
23-05-2018	1905	1945	1880	1880	43893700	2182.4	2252.05	2081.567	2022	38.59
24-05-2018	1895	2190	1890	2170	200552800	2175.4	2256.45	2085.2	2022.05	57.28
25-05-2018	2200	2260	2060	2080	187325300	2168.6	2259.75	2088.333	2021.6	51.99
28-05-2018	2100	2270	2070	2230	164347600	2165	2264.4	2092.133	2022	58.81
30-05-2018	2200	2210	2130	2130	104854200	2161.6	2268.15	2095.267	2022.05	53.37
31-05-2018	2160	2180	2070	2070	80031200	2157.8	2271.25	2097.867	2021.75	50.35
04-06-2018	2100	2220	2090	2190	95155300	2157.4	2275.25	2100.833	2021.9	55.74
05-06-2018	2240	2320	2200	2250	149738600	2157.4	2279.35	2104.267	2022.1	58.18
06-06-2018	2290	2290	2160	2180	80143300	2155.4	2283.1	2107.233	2022.25	54.41
07-06-2018	2200	2250	2180	2200	55404000	2153.4	2286.85	2110.733	2022.65	55.30
08-06-2018	2090	2180	2070	2080	119864700	2148.8	2289.65	2113.7	2022.45	49.10
20-06-2018	2030	2110	2010	2040	94601200	2141	2292.25	2114.867	2022.05	47.20
21-06-2018	2030	2110	2030	2090	69721700	2135.2	2295.5	2116.533	2021.7	49.81
22-06-2018	2050	2110	2030	2030	39150300	2130.2	2297	2117.767	2020.85	46.82
25-06-2018	2060	2080	1980	1980	53313100	2123.8	2293.2	2118.767	2019.95	44.42
26-06-2018	1980	1980	1920	1945	53669800	2116.5	2290.65	2119.867	2018.825	42.77
27-06-2018	1950	1975	1905	1920	35604300	2107.1	2286.35	2120.467	2017.525	41.58
28-06-2018	1930	1935	1820	1820	62849200	2097.3	2279.85	2120.3	2015.825	37.13
29-06-2018	1830	2030	1825	1995	112236200	2089.6	2272.9	2121.5	2015.05	47.68
02-07-2018	2010	2090	1950	1950	76663600	2081.4	2265.5	2122.267	2014.15	45.56
03-07-2018	1900	1900	1625	1630	346079700	2066.8	2255.3	2121.1	2011.5	34.00
04-07-2018	1635	1700	1565	1610	201140500	2051.6	2245.1	2120.033	2008.95	33.43
05-07-2018	1610	1610	1520	1525	139694300	2035.1	2235.45	2118.033	2006.65	31.05
06-07-2018	1530	1625	1505	1565	219319900	2019.4	2227.3	2116.633	2005.05	33.45
09-07-2018	1580	1665	1580	1635	114007300	2005.9	2217.55	2115.667	2004.025	37.56
10-07-2018	1650	1665	1585	1585	112508900	1992	2208.3	2114.4	2002.925	35.86
11-07-2018	1570	1590	1540	1545	97951900	1978.7	2199.15	2113	2001.75	34.51
12-07-2018	1550	1630	1550	1620	114387900	1967.7	2191.35	2112.1	2001.425	39.13
13-07-2018	1640	1695	1625	1685	131859600	1957.6	2184.2	2111.333	2001.25	42.89
16-07-2018	1695	1705	1635	1640	55577900	1944	2176.9	2110.267	2000.8	41.00
17-07-2018	1660	1730	1630	1725	90337000	1933.5	2170.05	2109.867	2000.75	45.85
18-07-2018	1735	1770	1715	1720	86209300	1922.5	2163.85	2109.533	2000.775	45.61
19-07-2018	1735	1740	1660	1675	74133600	1911.6	2157.1	2109.333	2001.05	43.43
20-07-2018	1670	1715	1655	1695	47624000	1901.3	2150.45	2109.2	2001.45	44.70
23-07-2018	1695	1715	1670	1675	38865600	1893.4	2142.2	2109.033	2001.7	43.65
24-07-2018	1690	1725	1685	1720	51253700	1888.1	2134.1	2109.5	2002.25	46.68
25-07-2018	1735	1750	1720	1725	56761900	1881.8	2125.25	2110.1	2002.975	47.03
26-07-2018	1730	1735	1675	1680	89542300	1876.8	2115.75	2110.767	2003.775	44.28
27-07-2018	1690	1700	1685	1695	22826000	1872.1	2105.5	2111.267	2004.8	45.42
30-07-2018	1700	1730	1690	1710	44179700	1868.5	2096	2111.5	2006.05	46.60
31-07-2018	1715	1725	1670	1700	49237200	1866.5	2086.9	2111.833	2006.675	45.89
01-08-2018	1710	1760	1700	1750	87911400	1862.9	2078.9	2112.233	2007.625	50.01
02-08-2018	1750	1790	1730	1730	74752900	1858.2	2070.4	2112.333	2008.625	48.42
03-08-2018	1740	1785	1735	1760	50859300	1855.1	2061.3	2112.333	2009.8	50.94
06-08-2018	1775	1795	1770	1775	50955200	1853.1	2052.95	2112.167	2011.325	52.20
07-08-2018	1790	1795	1765	1780	29803700	1850.2	2044.75	2112.267	2013.175	52.64
08-08-2018	1790	1875	1760	1870	155451200	1849.5	2037.45	2112.967	2015.3	59.75
09-08-2018	1880	2010	1855	1960	280839500	1849.1	2031.35	2114.333	2018.075	65.35
10-08-2018	1960	1985	1935	1940	85326900	1849.2	2026.15	2115.833	2020.7	63.24
13-08-2018	1905	1910	1795	1805	106371700	1847.2	2019.9	2116.267	2021.775	51.24
14-08-2018	1805	1850	1780	1815	83590200	1845.9	2014.15	2116.667	2022.65	51.96
15-08-2018	1835	1855	1750	1840	81718700	1839.3	2007.35	2117.4	2023.725	53.82
16-08-2018	1810	1835	1790	1795	50896600	1833.6	2001.1	2117.7	2024.65	50.07
20-08-2018	1825	1880	1825	1860	70202500	1826.2	1995.6	2118.333	2025.65	54.95
21-08-2018	1865	1955	1840	1930	124642900	1822.2	1991.9	2119.5	2027	59.54
23-08-2018	1950	2080	1935	2030	226891800	1821.4	1989.6	2121.3	2028.75	65.02
24-08-2018	2030	2040	1990	1995	54646600	1817.5	1987.45	2122.667	2030	61.86
27-08-2018	2040	2120	2010	2090	127417700	1814.3	1985.85	2124.333	2031.775	66.60
28-08-2018	2110	2130	2060	2060	61257200	1811.9	1983.65	2126.033	2033.4	63.90
29-08-2018	2080	2190	2050	2140	134540100	1810.7	1982.05	2128.133	2035.725	67.67
30-08-2018	2140	2180	2050	2050	73789100	1810.1	1979.45	2129.8	2037.8	60.07
31-08-2018	2010	2140	1990	2140	101249200	1812.1	1976.55	2132.2	2039.175	64.38
03-09-2018	2140	2140	2040	2050	51535700	1811.3	1973.25	2134.1	2040.225	57.68
04-09-2018	2050	2080	2000	2000	67496200	1810.7	1970.45	2134.9	2041	54.30
05-09-2018	1965	1980	1840	1885	112454700	1808.8	1966.3	2131.733	2041.275	47.42
06-09-2018	1895	2040	1895	2020	110850900	1810.3	1963.4	2130.533	2042.475	54.68
07-09-2018	2040	2060	2000	2030	58423200	1812.5	1959.8	2128.4	2043.475	55.17
10-09-2018	2040	2060	1990	2020	42219800	1816.5	1956.9	2125.4	2044.35	54.53
12-09-2018	2030	2080	2020	2040	68982300	1817.4	1953.5	2121.067	2045.475	55.64
13-09-2018	2060	2070	2010	2020	50637800	1818.8	1950.1	2116.6	2046.4	54.22
14-09-2018	2030	2050	2010	2030	41376900	1826.8	1946.8	2112.467	2047.525	54.84
17-09-2018	2030	2030	1990	1995	31929200	1834.5	1943.05	2108.233	2048.65	52.17
18-09-2018	1990	2070	1980	2060	56550000	1845.2	1940.15	2105.367	2049.825	56.42
19-09-2018	2070	2090	2020	2020	56997800	1854.3	1936.85	2102.967	2051.05	53.28
20-09-2018	2040	2090	2020	2080	94931300	1863.2	1934.55	2099.433	2052.55	57.13
21-09-2018	2100	2130	2030	2030	72781300	1872.1	1932.05	2096.233	2053.825	53.20
24-09-2018	2050	2080	2030	2030	36368500	1881.8	1930.25	2093.367	2055.2	53.20
25-09-2018	2040	2080	2030	2070	28707600	1890.8	1929.25	2091.167	2056.775	56.01
26-09-2018	2080	2160	2060	2140	105559200	1899.9	1928.75	2089.433	2058.475	60.48
27-09-2018	2140	2220	2140	2180	115991000	1910.7	1927.35	2088.167	2060.375	62.80
28-09-2018	2200	2280	2190	2250	98468600	1921.2	1927.35	2087.1	2062.7	66.52
01-10-2018	2270	2290	2220	2240	38543000	1931.6	1927.05	2086.433	2065.05	65.51
02-10-2018	2220	2370	2220	2280	109983700	1943.7	1927.65	2085.967	2067.925	67.62
03-10-2018	2280	2350	2280	2300	51957500	1955.8	1928.55	2085.567	2070.85	68.65
04-10-2018	2300	2350	2250	2290	81767300	1968.1	1930.75	2084.167	2073.8	67.50
05-10-2018	2280	2300	2140	2200	70548600	1977.7	1932.9	2081.967	2076.55	58.00
08-10-2018	2180	2310	2180	2220	97839700	1987.6	1934.7	2079.367	2079.475	59.37
09-10-2018	2240	2260	2110	2120	90954800	1996.4	1936.6	2075.967	2082.175	50.51
10-10-2018	2130	2270	2130	2250	120840100	2007.5	1939.8	2072.833	2085.325	59.06
11-10-2018	2160	2220	2130	2140	124281100	2016.1	1942.3	2069.367	2087.65	51.03
12-10-2018	2150	2200	2090	2120	142373000	2024.5	1945.5	2066.1	2090	49.71
15-10-2018	2100	2170	2040	2040	87204600	2030.3	1946.6	2062.7	2091.75	44.71
16-10-2018	2080	2200	2060	2200	143220400	2039.7	1948.95	2060.167	2094.175	54.55
17-10-2018	2250	2340	2240	2310	136397100	2050.7	1952.9	2057.767	2096.925	59.84
18-10-2018	2290	2290	2200	2230	90272600	2059.8	1956.45	2055.233	2099.075	54.84
19-10-2018	2200	2320	2190	2270	125134500	2069.6	1959.9	2053.033	2101.6	56.79
22-10-2018	2290	2360	2290	2340	73182900	2079	1964.25	2051.3	2104.475	60.03
23-10-2018	2320	2420	2320	2350	134216000	2086.8	1967.95	2049.833	2107.45	60.49
24-10-2018	2350	2400	2240	2250	83103900	2093	1971.1	2048.433	2110.125	53.86
25-10-2018	2200	2270	2170	2250	106852900	2101.9	1974.55	2047.233	2112.675	53.86
26-10-2018	2250	2270	2160	2160	90792500	2108.8	1977.35	2045.7	2114.7	48.34
29-10-2018	2170	2230	2130	2170	70871800	2115.4	1977.35	2043.367	2116.9	48.97
30-10-2018	2190	2210	2110	2130	79967200	2122.1	1977.85	2041.433	2118.8	46.54
31-10-2018	2160	2220	2150	2220	81861200	2129.3	1977.75	2040.167	2121.075	52.28
01-11-2018	2240	2310	2170	2210	108871000	2134.9	1978.55	2039.567	2123.35	51.61
02-11-2018	2220	2230	1950	2010	537044100	2134.5	1977.95	2037.9	2124.6	40.54
05-11-2018	2000	2080	1995	2060	113387200	2135.8	1976.65	2036.9	2125.95	43.79
06-11-2018	2090	2130	2070	2080	88428800	2135.6	1974.95	2035.767	2127.15	45.08
07-11-2018	2090	2100	2020	2050	73342500	2135.4	1973.65	2034.233	2128.375	43.46
08-11-2018	2080	2120	2070	2090	73617000	2134.4	1972.55	2032.833	2129.7	46.23
09-11-2018	2080	2150	2050	2110	74141100	2135.6	1972.85	2031.5	2131.25	47.61
12-11-2018	2110	2140	2060	2070	99660200	2134.2	1973.15	2029.1	2132.7	45.12
13-11-2018	2040	2120	2030	2070	72377600	2134.6	1972.95	2027.033	2134.225	45.12
14-11-2018	2060	2100	2060	2070	66958500	2136	1973.35	2025.633	2135.175	45.12
15-11-2018	2090	2120	2080	2080	60950900	2139.9	1974.35	2024.167	2133.775	46.00
16-11-2018	2090	2120	2060	2070	63920300	2140.9	1975.6	2022.567	2133.125	45.21
19-11-2018	2090	2100	2020	2030	58524600	2140.9	1976.7	2020.167	2131.525	42.13
21-11-2018	2010	2050	1930	1945	127003800	2139.4	1977.95	2017.733	2128.9	36.43
22-11-2018	1955	1975	1930	1935	57216600	2137.3	1977.35	2014.767	2125.125	35.82
23-11-2018	1975	2030	1950	1975	122447900	2136.4	1977.6	2012.2	2121.55	40.16
26-11-2018	1975	1980	1910	1925	64843300	2134.3	1980.55	2009.3	2117.925	36.81
27-11-2018	1925	1975	1905	1920	89055400	2132.8	1983.65	2006.3	2114.375	36.48
28-11-2018	1925	1985	1925	1955	66435200	2130.7	1987.95	2003.667	2111.7	40.48
29-11-2018	1970	1985	1940	1940	55450400	2129.1	1991.7	2000.933	2109.5	39.33
30-11-2018	1940	1955	1920	1955	56647300	2126.6	1994.9	1998.567	2106.225	41.12
03-12-2018	1980	1985	1935	1970	87543900	2125.4	1998.75	1996.5	2103.525	42.94
04-12-2018	1980	2090	1970	2090	201996100	2126.6	2004.2	1995.7	2101.675	54.90
05-12-2018	2060	2130	2030	2060	141440100	2126.4	2008.6	1994.967	2099.975	51.97
06-12-2018	2050	2160	2030	2140	163466400	2126.4	2013.15	1994.633	2098.675	58.36
07-12-2018	2150	2170	2100	2130	75317100	2125.4	2018.05	1993.367	2097.475	57.33
10-12-2018	2100	2130	2060	2090	48861100	2122.2	2021.7	1992.3	2095.875	53.29
11-12-2018	2070	2100	2040	2060	65718100	2118.6	2025.1	1990.9	2094.475	50.42
12-12-2018	2080	2150	2080	2130	95064700	2115.6	2029.65	1990.3	2093.375	56.33
13-12-2018	2150	2200	2140	2150	106612400	2112.6	2034.2	1989.9	2092.325	57.87
14-12-2018	2130	2150	2100	2100	36897100	2108.8	2038.45	1990.1	2090.325	52.84
17-12-2018	2120	2130	2060	2060	53048500	2106	2041.85	1990.6	2087.975	49.16
18-12-2018	2060	2100	2050	2070	54225500	2103	2045.3	1990.8	2085.275	50.10
19-12-2018	2070	2130	2070	2080	70801300	2102.2	2049.3	1991.8	2082.525	51.07
20-12-2018	2090	2120	2070	2090	29389800	2099	2053.25	1992.867	2079.375	52.07
21-12-2018	2090	2180	2070	2160	118177600	2099.4	2057.75	1994.667	2076.875	58.49
26-12-2018	2120	2150	2090	2090	45034800	2098.8	2061.65	1996.6	2074.275	51.12
27-12-2018	2140	2170	2120	2120	55953100	2100.4	2065.35	1997.867	2072.125	53.80
28-12-2018	2140	2170	2120	2120	48988400	2098.8	2069.25	1998.9	2069.825	53.80
02-01-2019	2150	2230	2140	2210	156535700	2096.8	2073.75	2000.867	2067.525	61.22
03-01-2019	2240	2250	2180	2200	101367700	2096.2	2078	2003.033	2065.475	60.07
04-01-2019	2200	2220	2190	2200	63747800	2094.8	2082.2	2004.867	2063.475	60.07
07-01-2019	2240	2280	2210	2270	119522900	2093.4	2086.2	2007.3	2061.825	65.37
08-01-2019	2270	2310	2230	2260	106671900	2091.6	2089.2	2009.167	2060.275	64.06
09-01-2019	2290	2290	2240	2260	53560100	2091.8	2092.4	2011.333	2059.275	64.06
10-01-2019	2280	2330	2250	2290	124206000	2092.6	2097.25	2013.9	2058.575	66.40
11-01-2019	2310	2330	2280	2300	44509600	2095.4	2102.1	2016.7	2058.125	67.17
14-01-2019	2300	2320	2260	2300	40958000	2098	2106.7	2017.567	2057.025	67.17
15-01-2019	2320	2340	2300	2320	59364900	2101.8	2111.95	2019.167	2056.525	68.82
16-01-2019	2340	2440	2330	2410	170370000	2105.6	2117.45	2020.367	2056.525	74.93
17-01-2019	2420	2450	2400	2420	84413000	2109.8	2122.35	2022.3	2057.125	75.50
18-01-2019	2440	2450	2400	2430	54752200	2118.2	2126.35	2024.7	2057.975	76.09
21-01-2019	2440	2490	2410	2470	69734700	2126.4	2131.1	2026.567	2059.275	78.34
22-01-2019	2470	2480	2430	2460	47332800	2134	2134.8	2027.967	2060.325	76.41
23-01-2019	2460	2480	2440	2450	45463400	2142	2138.7	2029.767	2061.175	74.43
24-01-2019	2470	2470	2360	2390	83597000	2148	2141.2	2031.033	2061.625	63.76
25-01-2019	2400	2430	2380	2420	35523200	2154.2	2144.9	2033.3	2062.175	66.36
28-01-2019	2430	2450	2370	2400	51345900	2160.8	2147.5	2035.7	2062.025	63.11
29-01-2019	2400	2410	2360	2370	27693700	2166.8	2150.7	2037.567	2061.975	58.49
30-01-2019	2390	2530	2370	2530	109202600	2176	2156	2040.9	2063.225	70.78
31-01-2019	2550	2640	2530	2570	140415000	2185.8	2162.85	2044.833	2064.575	72.94
01-02-2019	2570	2580	2510	2510	59923800	2194.6	2167.75	2048.6	2065.575	65.17
04-02-2019	2520	2550	2500	2510	47049300	2204.2	2172.55	2052.533	2066.175	65.17
06-02-2019	2530	2560	2520	2530	55772200	2215.9	2177.65	2057.267	2067.275	66.54
07-02-2019	2520	2540	2440	2460	62380600	2226.4	2181.85	2060.367	2067.675	57.91
08-02-2019	2450	2520	2440	2500	37758100	2236.9	2186.65	2064.033	2068.375	61.02
11-02-2019	2520	2530	2480	2510	49760700	2248.6	2191.45	2069.9	2069.125	61.78
12-02-2019	2500	2500	2390	2410	104665600	2258.4	2195.6	2075.233	2069.325	51.05
13-02-2019	2430	2440	2310	2340	107938300	2266.1	2198.4	2080.667	2069.275	45.14
14-02-2019	2370	2460	2340	2460	75976300	2276.5	2202.8	2086.633	2069.825	54.80
15-02-2019	2480	2490	2390	2460	36193500	2286.6	2206.6	2092.133	2070.575	54.80
18-02-2019	2490	2530	2470	2510	56773400	2297.4	2211.4	2098.3	2071.725	58.35
19-02-2019	2520	2530	2490	2500	24781000	2305.6	2216.1	2104.667	2073.175	57.38
20-02-2019	2520	2530	2470	2490	40394100	2314.2	2220.3	2110.467	2074.775	56.37
21-02-2019	2510	2670	2490	2640	190214200	2324.2	2225.3	2116.833	2077.025	66.02
22-02-2019	2640	2720	2630	2650	122010600	2334.6	2230	2123.567	2078.675	66.55
25-02-2019	2660	2690	2610	2610	40430900	2345	2233.6	2129.467	2080.475	62.35
26-02-2019	2610	2650	2570	2640	47724400	2356.6	2237.6	2135.6	2082.325	64.18
27-02-2019	2650	2660	2560	2570	55344400	2365.4	2240.5	2141.567	2084.075	57.21
28-02-2019	2590	2590	2530	2540	51932800	2373.2	2242.9	2147.2	2085.725	54.48
01-03-2019	2520	2540	2470	2490	53402000	2381	2244.9	2152.633	2087.825	50.18
04-03-2019	2500	2570	2490	2540	48224000	2390.6	2248.3	2158.1	2090.6	54.08
05-03-2019	2530	2540	2450	2460	64170500	2398.4	2250.7	2163	2092.7	47.65
06-03-2019	2480	2480	2420	2460	50326700	2406	2254.1	2168.2	2095.35	47.65
08-03-2019	2440	2510	2430	2430	46157300	2412.8	2255.9	2173.1	2097.85	45.31
11-03-2019	2430	2450	2350	2370	61131100	2417	2258.2	2177.5	2100.25	40.97
12-03-2019	2400	2420	2340	2350	71497800	2422.2	2260.5	2181.833	2103	39.61
13-03-2019	2360	2420	2350	2390	50343500	2427.6	2264	2186.1	2105.3	43.64
14-03-2019	2390	2430	2380	2420	39094500	2433.6	2266.2	2190.7	2107.575	46.53
15-03-2019	2430	2530	2430	2460	106698200	2438.6	2267.7	2195.367	2110.3	50.19
18-03-2019	2480	2520	2460	2490	27554000	2444.4	2270.3	2200.133	2113.375	52.80
19-03-2019	2500	2510	2460	2460	14993600	2449.6	2272.2	2204.667	2116.05	49.98
20-03-2019	2450	2490	2390	2410	45980500	2452.4	2272.9	2208.267	2118.575	45.61
21-03-2019	2410	2440	2350	2380	48756300	2454.8	2273.2	2211.067	2120.575	43.17
22-03-2019	2390	2400	2350	2360	40292700	2456.8	2274.3	2213.867	2122.7	41.57
25-03-2019	2330	2370	2300	2330	42848500	2457.6	2275.1	2217.367	2124.825	39.22
26-03-2019	2360	2410	2350	2370	38040300	2459	2277.2	2221.067	2127.275	43.78
27-03-2019	2400	2400	2340	2350	31878100	2460	2279	2224.467	2128.175	42.08
28-03-2019	2350	2370	2330	2350	29834400	2460.6	2281.2	2228.167	2129.525	42.08
29-03-2019	2350	2380	2340	2350	39688500	2459.4	2282.5	2231.433	2130.125	42.08
01-04-2019	2380	2380	2340	2350	21637200	2458	2283.9	2234.233	2131.225	42.08
02-04-2019	2360	2360	2240	2250	98747400	2454.4	2286.3	2235.7	2132.125	33.38
04-04-2019	2260	2320	2260	2310	34754400	2451.2	2288.8	2237.8	2132.725	41.23
05-04-2019	2310	2330	2270	2280	18035700	2447.6	2290.8	2239.067	2132.875	38.77
08-04-2019	2300	2310	2200	2270	40094500	2444	2293	2240.467	2133.325	37.96
09-04-2019	2270	2310	2250	2290	28036600	2442	2295	2241.467	2133.775	40.64
10-04-2019	2270	2320	2270	2290	31687500	2439.4	2296.8	2243.067	2134.825	40.64
11-04-2019	2270	2290	2240	2250	25183500	2436.4	2298.6	2243.8	2135.875	36.94
12-04-2019	2250	2310	2250	2280	21309400	2434.6	2300.7	2245.333	2136.825	41.26
15-04-2019	2300	2310	2260	2280	19146800	2429.6	2302.8	2247.2	2138.075	41.26
16-04-2019	2300	2370	2280	2360	62610400	2425.4	2305.6	2250.367	2139.975	51.53
18-04-2019	2400	2430	2350	2360	58635000	2422.4	2308.5	2252.633	2142.05	51.53
22-04-2019	2360	2370	2290	2290	27516600	2418	2311.1	2254.367	2143.9	43.77
23-04-2019	2310	2400	2300	2390	42993500	2415.2	2315.55	2256.833	2146.75	54.35
24-04-2019	2400	2410	2370	2390	20785100	2413.8	2320.1	2259.167	2148.725	54.35
25-04-2019	2400	2400	2340	2340	21150500	2410.6	2323.75	2261.3	2150.675	49.00
26-04-2019	2350	2380	2330	2360	17017200	2407.6	2328.1	2263.5	2154.325	51.08
29-04-2019	2360	2360	2310	2320	29290100	2405.8	2332.1	2265.667	2157.875	46.96
30-04-2019	2330	2340	2280	2320	27626200	2405.4	2335.75	2267.4	2161.85	46.96
02-05-2019	2280	2300	2250	2250	38083700	2401.2	2338.85	2268.933	2165.275	40.36
03-05-2019	2260	2270	2210	2240	25116200	2396.8	2341.7	2270	2168.3	39.51
06-05-2019	2200	2230	2150	2190	30485500	2390.4	2343.9	2271.067	2171.325	35.47
07-05-2019	2190	2240	2190	2240	34568900	2385.2	2345.4	2272.467	2174.8	41.87
08-05-2019	2200	2210	2160	2170	44657600	2378.8	2346.5	2273.133	2177.55	36.42
09-05-2019	2170	2180	2040	2040	69308000	2366.8	2345.5	2272.467	2179.325	28.90
10-05-2019	2070	2100	2020	2020	62323200	2354.2	2344.4	2271.4	2181.225	27.95
13-05-2019	2020	2040	1980	1980	28799400	2341.6	2343.3	2269.6	2182.5	26.09
14-05-2019	1950	2070	1935	2010	47625500	2329	2342.8	2268.067	2183.95	29.85
15-05-2019	2040	2050	1975	1975	37145300	2317.1	2341.25	2266.033	2185.45	28.06
16-05-2019	1955	2010	1900	1900	36411100	2304.3	2338.75	2263.367	2186.475	24.64
17-05-2019	1920	1935	1865	1865	26865000	2291.8	2336.4	2260.533	2187.425	23.21
20-05-2019	1860	1915	1820	1890	34115000	2278.8	2334.7	2258.467	2188.275	26.48
21-05-2019	1890	1965	1890	1925	34267400	2268.1	2333.25	2256.5	2189.275	30.91
22-05-2019	1915	1945	1900	1925	16200100	2257.4	2331.7	2255.2	2190.5	30.91
23-05-2019	1925	2000	1925	1980	34683600	2248.4	2330.6	2253.4	2191.925	37.75
24-05-2019	1980	2010	1950	1955	32618000	2240.1	2328.55	2252.167	2193.15	36.00
27-05-2019	1980	2060	1960	2030	67501900	2233.7	2327.95	2251.567	2194.8	44.32
28-05-2019	2030	2060	1955	1955	93654300	2225	2326.3	2251	2195.825	38.88
29-05-2019	1960	2030	1960	2010	50717800	2216.8	2325.2	2249.733	2197.225	44.28
31-05-2019	2010	2070	2000	2060	77589900	2208.8	2323.7	2248.067	2198.725	48.72
10-06-2019	2070	2120	2050	2050	49072700	2200	2322.2	2246.867	2200.1	47.89
11-06-2019	2070	2090	1985	2000	66010500	2190.8	2320.2	2245.067	2201.2	43.91
12-06-2019	1990	2020	1985	1985	35512100	2182.3	2317.35	2242.7	2201.775	42.76
13-06-2019	1990	2000	1965	1985	40124600	2174.4	2314.6	2240.267	2201.9	42.76
14-06-2019	1995	1995	1955	1960	31484100	2166.4	2311.6	2238.333	2202	40.70
17-06-2019	1950	1980	1935	1935	21744100	2158.5	2308.05	2236.233	2202.65	38.69
18-06-2019	1940	1975	1925	1950	42834100	2150.1	2304.55	2234.833	2203.325	40.59
19-06-2019	1970	2070	1970	2060	96047100	2144.3	2302.15	2234.1	2204.425	52.24
20-06-2019	2070	2100	2040	2060	46589900	2138.5	2299.55	2233.633	2205.75	52.24
21-06-2019	2080	2110	2030	2050	110027900	2132.5	2295.95	2232.5	2206.7	51.18
24-06-2019	2080	2080	2020	2030	21986900	2126.1	2292.05	2231.3	2207.2	49.04
25-06-2019	2040	2060	1995	2020	43772700	2121.5	2287.95	2231.367	2207.15	47.96
26-06-2019	2030	2150	2020	2140	180307400	2118.1	2284.65	2231.9	2207.875	59.48
27-06-2019	2150	2170	2100	2100	53061700	2114.5	2281.05	2232.033	2207.925	55.10
28-06-2019	2120	2150	2100	2110	56786200	2111.3	2277.65	2232.433	2208.175	55.98
01-07-2019	2140	2150	2110	2130	36817400	2108.1	2275.05	2232.7	2208.125	57.75
02-07-2019	2140	2150	2100	2110	30127600	2104.5	2271.95	2232.7	2208.425	55.35
03-07-2019	2120	2120	2070	2100	34461200	2101.5	2268.95	2232.9	2208.225	54.14
04-07-2019	2110	2130	2090	2130	28607000	2098.5	2266.55	2233.3	2208.625	57.17
05-07-2019	2120	2130	2100	2100	22834400	2094.9	2262.25	2233.5	2209.125	53.37
08-07-2019	2100	2100	2050	2080	30390700	2089.3	2257.35	2233.5	2210.1	50.95
09-07-2019	2080	2090	2060	2060	18155500	2083.3	2252.85	2233.433	2210.3	48.57
10-07-2019	2090	2140	2070	2120	41493700	2079.9	2248.95	2234.033	2210.75	55.31
11-07-2019	2140	2150	2080	2090	32788900	2073.9	2244.55	2235	2211.1	51.66
12-07-2019	2090	2100	2060	2060	25298100	2067.3	2240.55	2235.833	2211.2	48.24
15-07-2019	2070	2130	2070	2130	34403200	2063.1	2236.85	2236.867	2211.75	55.63
16-07-2019	2140	2140	2090	2130	32954900	2058.5	2233.05	2238.233	2212.25	55.63
17-07-2019	2120	2130	2100	2110	20483400	2054.3	2230.05	2239.5	2212.825	53.12
18-07-2019	2110	2140	2100	2100	28613600	2049.9	2227.65	2240.467	2213.025	51.86
19-07-2019	2120	2130	2050	2060	62461700	2046.1	2223.65	2241.267	2213.225	47.05
22-07-2019	2060	2070	2030	2050	18461600	2042.3	2219.55	2241.9	2213.075	45.90
23-07-2019	2070	2080	2040	2050	28418600	2039.5	2214.95	2242.433	2213.175	45.90
24-07-2019	2060	2070	2000	2010	38729500	2034.9	2210.05	2241.9	2213.075	41.24
25-07-2019	2020	2040	2000	2000	27212900	2031.5	2205.15	2241.5	2212.725	40.14
26-07-2019	2000	2010	1955	1970	40005000	2030.1	2198.45	2240.367	2211.875	36.96
29-07-2019	1975	1990	1965	1980	16508200	2029.3	2191.75	2239.367	2210.875	38.70
30-07-2019	1980	2020	1980	2010	29077400	2029.9	2185.75	2238.833	2209.675	43.73
31-07-2019	2010	2070	1980	2050	70319300	2030.7	2179.85	2238.767	2208.725	49.65
01-08-2019	2040	2070	2000	2000	19719700	2031.2	2174.15	2237.9	2207.325	43.49
02-08-2019	1970	2010	1970	1980	31585800	2032.8	2168.55	2236.767	2205.725	41.28
05-08-2019	1970	1995	1965	1975	33018200	2035	2163.4	2235.933	2204.15	40.72
06-08-2019	1960	1975	1920	1945	38259000	2036.1	2157.45	2235.167	2202.875	37.46
07-08-2019	1960	1985	1950	1950	27646200	2036.6	2152.35	2234.367	2201.525	38.35
08-08-2019	1970	1975	1940	1960	25272400	2037.3	2147.35	2233.567	2200.725	40.18
09-08-2019	1975	2020	1965	1985	30405100	2037.4	2142.9	2232.867	2199.4	44.60
12-08-2019	1995	2000	1975	1980	9686500	2037.9	2139	2231.667	2198.6	43.90
13-08-2019	1970	1975	1940	1945	25437300	2036.2	2134.95	2230.7	2197.725	39.26
14-08-2019	1965	1980	1950	1970	27352100	2036.5	2130.75	2229.7	2197.375	43.83
15-08-2019	1940	1980	1925	1975	25444800	2035.8	2126.3	2228.733	2196.25	44.72
16-08-2019	1975	1985	1960	1960	15559400	2033.8	2121.3	2227.067	2194.5	42.53
19-08-2019	1975	2010	1970	1995	26147200	2032.7	2116.35	2225.7	2193.325	48.83
20-08-2019	1980	1985	1915	1920	83111400	2031.1	2110.95	2223.833	2191.575	38.98
21-08-2019	1945	1945	1870	1870	38374400	2028.8	2105.55	2221.167	2189.225	34.04
22-08-2019	1875	1880	1800	1805	60121600	2025.2	2099.8	2218.133	2186.5	28.92
23-08-2019	1810	1830	1775	1830	57979800	2022.6	2094.5	2215.267	2184.4	33.09
26-08-2019	1800	1920	1780	1915	75948800	2022.2	2090.35	2212.767	2182.725	44.92
27-08-2019	1915	2000	1900	2000	95531400	2023.2	2086.65	2210.767	2181.925	53.73
28-08-2019	2000	2000	1940	1960	57864900	2021.2	2082.75	2208.5	2180.875	49.70
29-08-2019	1970	1980	1905	1910	39162900	2018.2	2078.35	2205.767	2179.775	45.15
30-08-2019	1920	1940	1910	1920	36031000	2015.6	2074.05	2202.5	2178.275	46.21
02-09-2019	1930	2000	1915	1995	47739200	2014.9	2070.5	2199.667	2177.2	53.49
03-09-2019	2000	2030	1975	2010	41123700	2014.7	2068.1	2196.867	2177.2	54.80
04-09-2019	2010	2020	1950	1950	29686700	2010.9	2064.5	2193.4	2176.65	48.85
05-09-2019	1970	1975	1930	1950	25922800	2007.9	2061.2	2190	2176	48.85
06-09-2019	1950	1960	1940	1945	31244500	2004.6	2057.95	2186.633	2175.475	48.34
09-09-2019	1940	1975	1940	1965	21736400	2001.3	2054.7	2183.8	2174.85	50.55
10-09-2019	1965	2050	1965	2020	63446200	1999.5	2052	2181.133	2174.4	56.12
11-09-2019	2030	2060	1985	2030	46173200	1998.1	2049.8	2178.667	2174.2	57.07
12-09-2019	2040	2070	1990	1995	31667200	1995.4	2046.95	2176.167	2173.825	52.78
13-09-2019	2000	2010	1955	1965	29591900	1992.7	2043.8	2172.4	2173.3	49.35
16-09-2019	2020	2060	1975	2050	52994300	1992.1	2040.7	2168.933	2173.15	57.72
17-09-2019	2050	2180	2040	2180	167473600	1994.5	2038.9	2166.733	2173.7	66.77
18-09-2019	2170	2220	2120	2210	85524900	1996.3	2038.1	2164.733	2174.6	68.45
19-09-2019	2200	2210	2150	2170	51056100	1997.9	2035.9	2162.333	2175.725	63.82
20-09-2019	2170	2200	2130	2170	39142400	2000.1	2033.7	2160.4	2176.9	63.82
23-09-2019	2190	2290	2160	2280	106775600	2003.1	2033.1	2158.933	2178.425	70.24
24-09-2019	2280	2290	2200	2280	65080300	2006.1	2032.3	2157.4	2180.2	70.24
25-09-2019	2250	2300	2210	2230	45997100	2008.5	2031.4	2156.2	2181.75	64.23
26-09-2019	2230	2260	2150	2160	50702600	2009.7	2029.8	2155	2182.775	56.90
27-09-2019	2120	2210	2090	2150	48487700	2011.5	2028.8	2152.933	2183.825	55.92
30-09-2019	2160	2180	2100	2100	30565500	2012.5	2027.4	2150.533	2184.55	51.16
01-10-2019	2100	2120	2030	2040	36385100	2012.3	2025.9	2147.4	2184.9	46.09
02-10-2019	2020	2110	2020	2060	31344900	2013.3	2024.1	2144.467	2184.75	47.94
03-10-2019	2050	2090	2020	2060	29721400	2014.5	2023	2141.6	2184.75	47.94
04-10-2019	2060	2120	2030	2100	30098100	2017.1	2023.6	2138	2184.55	51.78
07-10-2019	2120	2140	2040	2050	19212800	2018.5	2023.9	2134	2184.15	47.10
08-10-2019	2020	2070	2010	2020	17941300	2018.7	2024.3	2130.067	2183.8	44.51
09-10-2019	2020	2030	1995	2010	19609600	2017.9	2024.3	2125.867	2183.55	43.64
10-10-2019	2040	2090	2010	2020	26725800	2018.3	2024.75	2122.2	2183	44.80
11-10-2019	2060	2220	2040	2190	69654600	2022.5	2027.65	2119.867	2183.2	59.85
14-10-2019	2210	2220	2160	2180	23101200	2026.6	2030.8	2117.8	2183.6	58.83
15-10-2019	2200	2260	2190	2220	59400800	2032.1	2034.1	2115.667	2184.4	61.64
16-10-2019	2250	2250	2190	2220	38279300	2037.5	2037.05	2114.067	2185.15	61.64
17-10-2019	2240	2260	2220	2230	42140300	2042.9	2040.1	2112.533	2185.9	62.38
18-10-2019	2220	2270	2220	2270	23942900	2048.6	2043	2111.467	2186.8	65.28
21-10-2019	2280	2290	2200	2220	19516200	2053.4	2045.65	2110.467	2187.1	59.15
22-10-2019	2220	2270	2220	2240	41053600	2059.3	2047.75	2109.733	2187.85	60.74
23-10-2019	2250	2340	2230	2330	59663100	2066.5	2051.5	2109.333	2188.9	66.96
24-10-2019	2350	2360	2290	2340	58353200	2073.8	2054.8	2108.8	2190	67.58
25-10-2019	2350	2350	2280	2340	35124800	2081.4	2057.6	2108	2190.65	67.58
28-10-2019	2340	2370	2290	2300	57426200	2087.5	2060.1	2106.733	2191.15	62.20
29-10-2019	2330	2360	2310	2350	64718400	2096.1	2063.6	2106	2191.9	65.86
30-10-2019	2360	2460	2360	2440	129324400	2107.5	2068.15	2106.2	2192.75	71.25
31-10-2019	2270	2280	2110	2110	300114300	2113.6	2069.4	2104.4	2192	43.89
01-11-2019	2090	2120	1820	1850	332234600	2114	2068.3	2101	2189.95	33.10
04-11-2019	1890	1990	1880	1980	252342300	2115.3	2068.75	2098.667	2188.4	40.92
05-11-2019	1985	2050	1980	1990	110557400	2115.1	2069.15	2096.133	2186.85	41.49
06-11-2019	1995	2010	1965	1980	40168200	2115.5	2068.35	2093.667	2185.25	41.06
07-11-2019	1990	2010	1975	1990	26566500	2117.1	2067.65	2091.267	2183.6	41.70
08-11-2019	2000	2030	1995	2000	27925100	2118.7	2067.15	2088.933	2181.55	42.38
11-11-2019	2020	2020	1985	2000	13196800	2118.8	2066.85	2086.6	2179.45	42.38
12-11-2019	2020	2020	2000	2010	13786100	2118.8	2066.75	2085	2177.35	43.14
13-11-2019	1995	2010	1990	1995	13413700	2119.7	2065.3	2082.9	2174.975	42.24
14-11-2019	1990	2000	1950	1965	28756900	2120	2063.95	2080.8	2172.5	40.41
15-11-2019	1960	2000	1955	2000	24148200	2121.1	2062.85	2079	2170.25	43.48
18-11-2019	1995	2020	1975	1985	12670700	2121.5	2061.4	2076.967	2168.225	42.47
19-11-2019	1980	2020	1980	2010	18867900	2121.3	2060.4	2075.1	2166.175	44.78
20-11-2019	2000	2010	1985	1985	27413800	2120.4	2059.25	2073.333	2164.1	42.93
21-11-2019	1975	1990	1970	1970	21406800	2119.9	2057.65	2071.267	2162.1	41.81
22-11-2019	1980	1985	1935	1945	27923400	2119.5	2056.1	2069.033	2159.175	39.95
25-11-2019	1920	1940	1880	1915	26110700	2116.8	2054.45	2066.067	2155.9	37.77
26-11-2019	1935	1935	1880	1890	51745000	2111	2052.75	2062.933	2152.8	36.01
27-11-2019	1905	1965	1895	1940	26938900	2105.6	2050.95	2060.6	2149.95	41.85
28-11-2019	1925	1945	1890	1895	17017600	2100.1	2049	2057.3	2146.775	38.45
29-11-2019	1860	1925	1860	1920	28263300	2095.1	2047.6	2054.167	2144.075	41.30
02-12-2019	1925	2000	1915	2000	42497700	2089.5	2046.3	2051.9	2141.575	49.39
03-12-2019	1985	2060	1980	2060	60369900	2085.1	2045.6	2049.9	2139.325	54.45
04-12-2019	2030	2130	2030	2090	57186200	2082.3	2045.4	2048.367	2137.725	56.78
05-12-2019	2120	2210	2110	2200	76858900	2083.1	2046.4	2047.567	2137.025	64.04
06-12-2019	2200	2200	2120	2140	33375100	2082.9	2047.2	2046.833	2135.425	58.29
09-12-2019	2140	2170	2110	2140	23946400	2083.7	2048.1	2046.167	2133.825	58.29
10-12-2019	2130	2150	2100	2100	23821800	2084.9	2048.6	2045.567	2131.775	54.51
11-12-2019	2120	2180	2110	2160	40900200	2086.9	2050.1	2045.033	2130.075	58.83
12-12-2019	2180	2180	2100	2110	32180100	2087.9	2051.2	2044.633	2128.175	54.21
13-12-2019	2120	2150	2100	2130	24338000	2088.5	2052.8	2045.233	2125.625	55.70
16-12-2019	2140	2160	2110	2130	23816100	2090.1	2054.3	2045.967	2123.025	55.70
17-12-2019	2140	2150	2110	2140	29335900	2092.5	2055.6	2047.033	2120.675	56.53
18-12-2019	2140	2190	2130	2160	44001600	2095.5	2056.7	2048.033	2118.275	58.21
19-12-2019	2160	2180	2150	2160	25633300	2098.3	2058.3	2049.267	2116.225	58.21
20-12-2019	2160	2190	2150	2190	34737400	2098.3	2060.4	2051.2	2114.475	60.83
23-12-2019	2200	2200	2160	2170	19756400	2098.1	2062.35	2053.233	2112.875	58.21
26-12-2019	2190	2200	2170	2190	20650000	2097.5	2064.8	2055.233	2111.125	60.06
27-12-2019	2190	2260	2190	2250	59014500	2098.1	2067.8	2057.4	2110.075	65.08
30-12-2019	2250	2250	2160	2170	34735400	2096.9	2069.9	2059.033	2108.625	55.14
02-01-2020	2170	2180	2110	2140	20783400	2094.3	2071.45	2060.1	2107.175	51.93
03-01-2020	2140	2160	2110	2160	24049800	2093.1	2073.25	2061.467	2106.125	53.86
06-01-2020	2160	2200	2130	2150	46296100	2091.3	2075.3	2062.267	2105.125	52.72
07-01-2020	2120	2140	2070	2100	59205400	2086.7	2076.6	2063.233	2103.675	47.34
08-01-2020	2080	2120	2080	2100	28479000	2081.9	2077.85	2063.833	2102.075	47.34
09-01-2020	2120	2130	2070	2100	32457400	2077.1	2079.25	2064.1	2100.275	47.34
10-01-2020	2120	2120	2070	2080	26998000	2072.7	2080.1	2064.3	2098.225	45.05
13-01-2020	2090	2100	2070	2090	15791100	2067.5	2081.8	2064.9	2096.375	46.44
14-01-2020	2080	2120	2070	2090	32691200	2060.5	2084	2065.6	2094.775	46.44
15-01-2020	2090	2100	2010	2040	44648300	2059.1	2086.35	2065.967	2093.075	40.47
16-01-2020	2040	2070	2020	2030	31412600	2062.7	2088.35	2066.433	2091.425	39.38
17-01-2020	2060	2060	2020	2020	19358000	2063.5	2089.4	2067	2089.875	38.27
20-01-2020	2040	2040	1950	1965	53652300	2063	2089.05	2067.1	2087.85	32.79
21-01-2020	1950	1980	1940	1955	14857900	2062.5	2089	2066.4	2085.875	31.90
22-01-2020	1955	2000	1905	1910	47647200	2060.9	2089	2065.4	2083.675	28.17
23-01-2020	1930	1935	1900	1915	29497600	2059.2	2088.95	2064.5	2081.5	29.16
24-01-2020	1915	1930	1880	1880	51592500	2056.8	2087.8	2063.5	2079.15	26.42
27-01-2020	1880	1880	1810	1815	49087600	2052.9	2085.85	2062.133	2076.975	22.24
28-01-2020	1800	1830	1770	1810	61800200	2049.2	2084.45	2059.933	2074.475	21.95
29-01-2020	1820	1845	1785	1795	53926300	2045.8	2082.9	2057.9	2072.05	21.07
30-01-2020	1805	1840	1795	1800	54175900	2041.8	2081.45	2055.833	2069.7	22.19
31-01-2020	1810	1820	1705	1705	85530800	2036.2	2078.85	2053	2066.775	17.19
03-02-2020	1680	1725	1675	1700	38058200	2030	2075.65	2050.267	2063.825	16.97
04-02-2020	1700	1710	1520	1520	166404400	2020.7	2070.55	2046.4	2060.175	11.40
05-02-2020	1530	1585	1445	1475	209517700	2010.8	2065.35	2042.033	2056.15	10.48
06-02-2020	1500	1540	1480	1520	119388900	2002.3	2060.9	2038.167	2052.35	17.68
07-02-2020	1520	1555	1500	1540	110802500	1994.8	2055.8	2034.567	2048.25	20.73
10-02-2020	1530	1535	1500	1525	58728700	1987.5	2049.25	2031	2044.075	20.12
11-02-2020	1540	1560	1525	1535	55085900	1979.4	2042.5	2027.1	2040.3	21.76
12-02-2020	1540	1545	1490	1495	82712000	1971.4	2035.75	2023.133	2035.825	20.00
13-02-2020	1495	1525	1480	1505	66759400	1963.1	2029.1	2019.433	2031.4	21.70
14-02-2020	1505	1520	1495	1520	47548200	1953.5	2021.5	2015.367	2027.3	24.31
17-02-2020	1520	1525	1495	1495	37343600	1942.2	2013.65	2011.133	2022.975	22.94
18-02-2020	1495	1520	1490	1505	37718000	1930.5	2006.4	2007.1	2018.9	24.77
19-02-2020	1505	1550	1505	1530	70151200	1917.1	2000.1	2003.3	2014.95	29.28
20-02-2020	1530	1580	1520	1555	99359700	1905.4	1994.15	1999.933	2011.475	33.58
21-02-2020	1545	1555	1520	1525	56583600	1893.1	1988.4	1996.433	2007.9	31.13
24-02-2020	1500	1510	1480	1480	51143600	1880.7	1982.8	1992.633	2004.35	27.86
25-02-2020	1450	1520	1450	1500	54574200	1867.5	1977.2	1989.233	2000.65	31.32
26-02-2020	1480	1515	1480	1495	42886300	1855.2	1971.55	1985.867	1997.275	30.92
27-02-2020	1485	1500	1385	1385	80697700	1840.3	1964.4	1981.967	1994	23.75
28-02-2020	1340	1340	1255	1280	151189200	1823.3	1956.7	1977.3	1990.3	19.18
02-03-2020	1290	1350	1270	1290	88138900	1806.3	1949.4	1972.5	1986.85	20.74
03-03-2020	1310	1350	1310	1345	90612800	1790	1942.75	1967.8	1983.525	28.90
04-03-2020	1330	1435	1320	1425	88812700	1775.3	1936.8	1963.967	1980.775	38.76
05-03-2020	1450	1465	1400	1425	64954800	1760	1929.15	1960.267	1978.4	38.76
06-03-2020	1385	1395	1340	1345	56318300	1743.5	1920.8	1956.067	1975.8	33.39
09-03-2020	1275	1280	1165	1170	87316700	1723.1	1910.3	1950.9	1972.2	25.17
10-03-2020	1170	1240	1170	1205	84443700	1702.2	1900.15	1945.933	1968.6	28.94
11-03-2020	1205	1210	1120	1125	77772500	1681.3	1889.1	1940.367	1964.6	25.75
12-03-2020	1070	1070	1000	1005	78399800	1658.6	1876.45	1933.833	1959.725	21.85
13-03-2020	960	1040	935	980	114304900	1635	1864.05	1927.167	1954.85	21.14
16-03-2020	940	940	915	915	50015600	1610.3	1850.8	1920.3	1949.275	19.36
17-03-2020	860	870	855	855	78689700	1585.4	1836.05	1912.867	1943.775	17.86
18-03-2020	855	860	800	800	74146200	1559.4	1820.65	1905.033	1937.725	16.60
19-03-2020	745	750	745	745	10353900	1532.3	1804.7	1896.933	1931.15	15.42
20-03-2020	695	740	695	695	230646600	1504.6	1788.65	1888.267	1924.375	14.42
23-03-2020	695	695	650	650	13816900	1475.8	1771.65	1879.8	1917.625	13.57
24-03-2020	610	680	605	605	200609000	1446.1	1753.3	1871.367	1910.725	12.76
26-03-2020	615	705	615	680	284924500	1418.9	1739	1863.867	1904.2	21.22
27-03-2020	700	835	700	760	316415300	1393.5	1728.1	1856.733	1898.2	29.13
30-03-2020	745	745	710	730	86472900	1367.7	1715.6	1848.833	1892.175	27.99
31-03-2020	750	790	745	775	129356000	1343.9	1703.45	1840.667	1886.3	32.25
01-04-2020	765	815	735	735	148067300	1319.5	1691	1832.5	1879.675	30.52
02-04-2020	730	800	710	800	176088600	1297.3	1679.1	1825.1	1873.375	36.48
03-04-2020	810	840	795	800	199167500	1275	1667.1	1817.633	1867.125	36.48
06-04-2020	820	895	815	895	297293100	1255.3	1656.05	1810.3	1861.45	44.54
07-04-2020	925	950	875	915	307009600	1237.3	1645.1	1803	1855.925	46.09
08-04-2020	900	915	855	855	125212700	1218.2	1633.7	1795.7	1849.5	42.27
09-04-2020	850	880	820	835	172427700	1199	1622.4	1788.267	1843.175	41.05
13-04-2020	800	860	800	830	92693600	1179.6	1610.7	1780.833	1836.775	40.74
14-04-2020	850	900	835	900	219176300	1163.5	1599.85	1773.733	1830.625	46.91
15-04-2020	910	920	840	840	285125800	1146.3	1588.15	1765.867	1824.275	42.80
16-04-2020	830	840	800	805	143174400	1132	1576.35	1757.7	1817.8	40.56
17-04-2020	825	845	820	835	126383900	1119.2	1565	1749.967	1811.325	43.29
20-04-2020	830	845	800	805	114845000	1104.9	1553.6	1742.233	1804.85	41.25
21-04-2020	800	800	760	765	99714000	1089.4	1542.1	1733.667	1798.275	38.63
22-04-2020	755	775	730	765	136720300	1074.2	1530.85	1724.233	1791.8	38.63
23-04-2020	775	800	760	770	121051000	1058.9	1519.15	1714.633	1785.05	39.19
24-04-2020	785	800	760	770	142957600	1044.4	1507.9	1705.3	1778.45	39.19
27-04-2020	775	790	760	785	50742100	1030	1496.55	1696.067	1772.075	41.06
28-04-2020	775	790	770	780	42480100	1015.2	1484.35	1686.067	1765.325	40.61
29-04-2020	790	795	780	790	39795500	1001.1	1471.65	1676.133	1758.625	41.98
30-04-2020	800	855	800	855	180202200	988.1	1459.3	1666.967	1752.35	50.02
04-05-2020	850	850	810	820	116776300	973.9	1445.5	1658.033	1745.95	46.30
05-05-2020	825	835	805	815	121349800	959.1	1432.25	1649.133	1739.725	45.77
06-05-2020	815	835	805	815	178524800	944.9	1419	1640.567	1733.55	45.77
08-05-2020	830	865	815	860	318826400	932.5	1406.6	1632.7	1727.6	51.50
11-05-2020	870	905	870	895	332702600	920.4	1393.95	1624.933	1722.025	55.44
12-05-2020	895	900	850	855	148852200	907.6	1381.4	1616.9	1716.3	50.40
13-05-2020	820	870	815	855	127208100	897	1368.65	1608.6	1710.725	50.40
14-05-2020	840	855	805	810	145351000	887.6	1355.45	1600.333	1704.875	45.06
15-05-2020	820	830	780	790	142061100	877.6	1341.95	1592.133	1698.775	42.88
18-05-2020	810	840	800	835	97806100	867.4	1328.7	1584.3	1692.7	48.87
19-05-2020	850	860	835	840	117706600	855.7	1315.5	1576.433	1686.9	49.50
20-05-2020	840	850	820	830	86715700	843.8	1301.9	1567.367	1681.15	48.21
26-05-2020	850	890	840	890	198105500	834.7	1289.1	1558.767	1675.725	55.66
27-05-2020	900	910	870	885	223054200	829	1276.05	1549.867	1670.425	54.95
28-05-2020	890	905	870	885	207684500	822.6	1262.4	1540.967	1665.1	54.95
29-05-2020	855	860	835	860	266711300	817.3	1249.3	1531.833	1659.6	51.17
02-06-2020	860	925	860	885	244429200	814.9	1236.75	1522.6	1654.1	54.54
03-06-2020	900	980	895	970	544273300	814.7	1224.85	1514.267	1649.05	63.70
04-06-2020	980	1030	950	955	418446600	815.5	1212.9	1505.7	1644.1	61.35
05-06-2020	965	1030	945	1030	341658900	819	1202.2	1497.033	1639.4	67.76
08-06-2020	1070	1135	1050	1110	393276900	825.2	1192.3	1488.833	1635.075	72.91
09-06-2020	1150	1160	1090	1095	276527100	832.2	1182.25	1480.533	1630.75	70.63
10-06-2020	1095	1110	1020	1040	272865000	839.1	1171.85	1472.133	1625.975	62.87
11-06-2020	1030	1070	1000	1030	206158300	846.7	1161.25	1463.333	1621.525	61.54
12-06-2020	1015	1060	960	1045	249131400	855.5	1150.8	1454.033	1617.4	62.81
15-06-2020	1045	1060	995	995	197702600	861.8	1140.35	1446.6	1613.35	56.17
16-06-2020	1020	1125	1020	1120	393632700	869	1131.25	1441.733	1609.8	65.88
17-06-2020	1125	1155	1095	1125	234780900	876.9	1122.3	1436.033	1605.85	66.20
18-06-2020	1115	1135	1090	1110	138139000	883.6	1113.75	1430.167	1601.4	64.24
19-06-2020	1105	1125	1080	1080	130995700	890.5	1105	1424.167	1597	60.39
22-06-2020	1085	1090	1055	1060	78736100	895.7	1096.5	1417.967	1592.75	57.89
23-06-2020	1045	1100	1040	1095	108966000	901.6	1088.3	1411.933	1588.625	60.93
24-06-2020	1100	1170	1090	1130	293977300	906.3	1080.8	1406.133	1584.3	63.75
25-06-2020	1100	1130	1085	1090	168840200	909.8	1073.55	1400	1579.7	58.55
26-06-2020	1105	1160	1100	1135	283310800	915.4	1066.8	1394.267	1575.625	62.28
29-06-2020	1125	1160	1115	1150	201770400	921.7	1060.35	1388.833	1571.625	63.46
30-06-2020	1175	1185	1135	1135	280957000	927.8	1053.7	1383.067	1567.575	61.39
01-07-2020	1135	1150	1110	1135	113680900	932.5	1048	1377.4	1563.425	61.39
02-07-2020	1145	1150	1120	1125	149236800	938.2	1042.25	1371.5	1558.95	59.88
03-07-2020	1130	1140	1110	1110	90082800	944.3	1038.15	1365.667	1554.35	57.60
06-07-2020	1125	1135	1115	1135	72598300	950.3	1034.75	1360.1	1550.05	60.32
07-07-2020	1140	1155	1130	1140	141417300	957	1030.95	1354.733	1545.925	60.86
08-07-2020	1150	1180	1140	1170	213135400	965.1	1027.25	1349.767	1541.525	64.02
09-07-2020	1185	1190	1155	1160	143608200	973	1023.6	1344.9	1536.425	62.22
10-07-2020	1160	1165	1130	1135	80850900	980.3	1019.6	1339.533	1531.05	57.82
13-07-2020	1140	1165	1140	1160	49146600	988.1	1016.25	1334.633	1526	60.80
14-07-2020	1160	1185	1145	1165	104248000	995.7	1012.85	1329.6	1520.975	61.39
15-07-2020	1180	1190	1150	1155	97700600	1003.2	1009.2	1323.967	1515.35	59.47
16-07-2020	1160	1170	1150	1160	65006200	1010.6	1005.85	1317.967	1509.75	60.14
17-07-2020	1155	1170	1145	1160	50234900	1016.7	1002.4	1311.767	1504.4	60.14
20-07-2020	1160	1165	1135	1140	54876400	1023.1	998.5	1304.7	1499.3	55.85
21-07-2020	1145	1170	1145	1155	74949000	1029.9	994.5	1298.133	1494.325	58.26
22-07-2020	1165	1230	1160	1220	414497900	1038	991.45	1292	1489.925	66.72
23-07-2020	1235	1270	1225	1245	187897700	1045.7	989.1	1286.3	1485.95	69.30
24-07-2020	1250	1260	1210	1220	110530200	1052.2	986.3	1280.033	1481.75	63.96
27-07-2020	1210	1250	1210	1230	67576100	1059.7	983.65	1274.167	1477.6	65.12
28-07-2020	1235	1245	1210	1220	56839200	1067	982	1268.1	1473.2	62.94
29-07-2020	1220	1250	1205	1230	100171500	1075.4	981.5	1262.1	1469.1	64.23
30-07-2020	1250	1280	1230	1265	221126300	1084.9	981.25	1256.267	1465.325	68.37
03-08-2020	1265	1280	1180	1200	192588400	1092.2	979.8	1249.867	1461.275	55.52
04-08-2020	1190	1230	1190	1205	105825800	1099.5	977.6	1243.5	1457.2	56.20
05-08-2020	1205	1235	1200	1235	83862900	1107.6	975.7	1237.133	1452.425	60.15
06-08-2020	1240	1260	1235	1235	70343000	1114.5	974.6	1230.9	1447.7	60.15
07-08-2020	1255	1255	1200	1210	95092900	1121	975	1224.367	1442.65	55.33
10-08-2020	1210	1225	1205	1210	53606800	1127.5	975.05	1217.433	1437.6	55.33
11-08-2020	1210	1230	1205	1210	84151400	1134.5	975.9	1211.033	1432.5	55.33
12-08-2020	1210	1235	1200	1220	124317100	1141.2	978.05	1204.9	1427.25	57.05
13-08-2020	1230	1245	1220	1235	79605200	1146.5	980.6	1198.733	1422.325	59.56
14-08-2020	1230	1250	1225	1230	51790400	1152	983.75	1192.6	1417.275	58.34
18-08-2020	1240	1265	1230	1245	99427300	1156.3	987.65	1186.9	1411.85	60.93
19-08-2020	1250	1305	1245	1305	206134500	1160.2	992.7	1181.6	1406.675	69.21
24-08-2020	1305	1335	1300	1315	176421200	1164.6	998.4	1176.367	1401.55	70.34
25-08-2020	1320	1350	1310	1340	113468200	1170.6	1004.85	1171.433	1396.75	73.00
26-08-2020	1340	1350	1310	1315	112043900	1176.3	1011.5	1166.267	1391.575	66.56
27-08-2020	1315	1330	1305	1315	61154600	1181.7	1018.6	1161.1	1385.95	66.56
28-08-2020	1315	1340	1315	1325	92556200	1188.3	1025.05	1156.333	1382.025	67.88
31-08-2020	1325	1340	1255	1255	161283800	1191	1030	1151.167	1379.05	52.37
01-09-2020	1265	1290	1250	1285	77012000	1194.2	1035.55	1146.267	1375.575	56.91
02-09-2020	1300	1330	1280	1330	97364900	1198.6	1041.1	1142.033	1372.275	62.67
03-09-2020	1335	1340	1295	1310	74372700	1203.2	1046.85	1137.733	1368.925	58.90
04-09-2020	1285	1295	1265	1290	84262600	1207.8	1051.75	1133.6	1365.425	55.32
07-09-2020	1270	1275	1220	1230	151337100	1210.5	1056.05	1129.033	1361.575	46.25
08-09-2020	1230	1240	1175	1180	203897100	1211.5	1058.9	1124.367	1357.475	40.31
09-09-2020	1170	1170	1110	1120	208807700	1212.1	1060.95	1119.733	1353.025	34.58
10-09-2020	1070	1080	1045	1045	123770900	1210.3	1062.85	1114.633	1348.275	29.02
11-09-2020	1000	1120	995	1105	230431200	1209.4	1065.55	1110.033	1343.975	37.65
14-09-2020	1120	1150	1110	1145	107686800	1209.6	1068.7	1105.667	1339.7	42.66
15-09-2020	1145	1155	1100	1105	131174000	1209	1070.75	1101.667	1335.3	39.26
16-09-2020	1105	1120	1080	1085	54767300	1208.2	1073.2	1097.567	1330.675	37.65
17-09-2020	1080	1100	1035	1050	97076400	1207	1075.65	1094.433	1326	34.94
18-09-2020	1040	1080	1040	1040	112762700	1205.1	1077.7	1091.533	1321.35	34.19
21-09-2020	1040	1060	1000	1010	79674500	1202.5	1079.75	1088.133	1316.675	31.95
22-09-2020	990	1040	980	1020	116836300	1199.5	1082.3	1084.667	1312.2	33.51
23-09-2020	1030	1045	980	1005	133463700	1196.4	1084.7	1081.2	1307.775	32.32
24-09-2020	985	1000	955	960	133949100	1192.9	1086.6	1077.367	1302.875	28.97
25-09-2020	965	1000	960	995	138126700	1189.6	1088.85	1074.033	1298.375	34.64
28-09-2020	1005	1015	965	970	98508400	1185.7	1090.7	1070.467	1293.625	32.64
29-09-2020	975	990	950	955	96786900	1181.7	1092.45	1066.7	1288.4	31.46
30-09-2020	950	960	905	925	139729500	1177	1093.8	1062.9	1282.725	29.20
01-10-2020	935	965	925	955	135636100	1172.9	1094.8	1059.233	1277.05	34.29
02-10-2020	955	955	900	920	202315100	1168.5	1095.8	1055.167	1270.65	31.45
05-10-2020	930	940	920	930	73231200	1164	1096.95	1051	1264.6	33.15
06-10-2020	940	985	940	970	188135700	1159	1098.5	1047.3	1258.75	39.62
07-10-2020	960	975	955	975	111553200	1153.6	1099.65	1043.933	1253.125	40.39
08-10-2020	985	1005	975	980	213952200	1148.8	1100.5	1040.467	1247.225	41.21
09-10-2020	980	985	970	980	60133400	1143.8	1101.75	1037.033	1241.575	41.21
12-10-2020	995	1005	985	1000	153562000	1139.4	1103.2	1034.467	1235.925	44.71
13-10-2020	1005	1050	990	1035	208008500	1135.5	1105.45	1032.833	1230.45	50.29
14-10-2020	1035	1080	1030	1065	186576800	1131.5	1108.2	1031.333	1225.075	54.53
15-10-2020	1065	1090	1030	1035	159965400	1128.2	1110.2	1029.267	1219.45	49.94
16-10-2020	1040	1050	1020	1030	86552600	1124.7	1112.1	1026.633	1213.8	49.20
19-10-2020	1040	1065	1035	1065	96583500	1121.3	1114.45	1024.233	1208.175	54.32
20-10-2020	1065	1080	1045	1045	123254200	1117.5	1116	1022.233	1202.55	51.15
21-10-2020	1055	1070	1050	1060	76196800	1114.5	1117.75	1021.5	1196.9	53.35
22-10-2020	1055	1090	1040	1060	201741400	1111.5	1119.5	1020.533	1190.95	53.35
23-10-2020	1070	1075	1055	1065	64536300	1108.6	1121.55	1020.133	1185.425	54.15
26-10-2020	1065	1105	1065	1105	187108900	1106.3	1123.75	1020.8	1180.25	60.04
27-10-2020	1105	1115	1075	1075	158392800	1103.1	1124.8	1021.433	1174.825	54.39
02-11-2020	1050	1070	1045	1060	94255000	1099.7	1125.85	1022.4	1169.375	51.77
03-11-2020	1075	1085	1060	1075	80932200	1096.3	1126.3	1023.867	1164.25	54.15
04-11-2020	1085	1090	1050	1050	71755300	1091.2	1125.7	1025.533	1159	49.75
05-11-2020	1065	1085	1065	1080	62948400	1086.5	1125.55	1027.767	1153.9	54.53
06-11-2020	1090	1110	1070	1100	124221100	1081.7	1126.15	1030.467	1149	57.43
09-11-2020	1115	1125	1100	1125	128688800	1077.9	1127.1	1033.633	1144.175	60.81
10-11-2020	1160	1190	1140	1175	239757500	1075.1	1128.4	1037.433	1139.6	66.52
11-11-2020	1180	1230	1170	1205	217771400	1072.7	1130.5	1040.933	1135.425	69.40
12-11-2020	1205	1210	1165	1175	117718300	1071.1	1131.05	1043.7	1131.15	63.51
13-11-2020	1165	1185	1160	1180	73550300	1069	1131.6	1046.7	1126.95	64.06
16-11-2020	1190	1220	1190	1215	117888500	1066.7	1132.65	1049.633	1123.2	67.71
17-11-2020	1235	1285	1225	1270	273905900	1065.9	1134.55	1053.2	1119.775	72.45
18-11-2020	1280	1370	1275	1365	478470000	1067.4	1137.6	1056.967	1117.05	78.36
19-11-2020	1365	1385	1335	1355	197300700	1069.9	1140.2	1060.667	1114.25	76.50
20-11-2020	1355	1410	1330	1405	329589900	1074.4	1142.95	1064.067	1111.875	79.16
23-11-2020	1415	1445	1410	1425	144114800	1080.5	1146.3	1067.467	1109.925	80.13
24-11-2020	1450	1455	1425	1440	121087300	1088.4	1149.35	1071.367	1108.075	80.85
25-11-2020	1460	1475	1390	1415	194352500	1094.6	1152	1075.233	1106.175	75.91
26-11-2020	1415	1430	1405	1430	50964700	1100.3	1154.95	1079.233	1104.325	76.83
27-11-2020	1435	1500	1420	1490	220098800	1108	1158.5	1083.167	1103.25	80.08
30-11-2020	1490	1490	1390	1390	405827600	1114.1	1161.15	1086.833	1101.7	63.96
01-12-2020	1390	1435	1335	1390	357636100	1120.9	1163.95	1090.733	1101.05	63.96
02-12-2020	1410	1445	1390	1440	244197000	1128.9	1167	1094.767	1100.875	67.73
03-12-2020	1460	1485	1450	1455	210592200	1137.8	1170.15	1099.1	1100.55	68.78
04-12-2020	1460	1465	1430	1450	104147200	1146.4	1172.95	1103.667	1100.1	67.98
07-12-2020	1475	1480	1455	1465	116680400	1155.6	1176	1108.333	1099.8	69.14
08-12-2020	1490	1710	1470	1690	825987000	1170.2	1181.55	1114.467	1100.575	80.51
10-12-2020	1730	1735	1630	1670	407318000	1183.7	1186.65	1120.467	1101.45	77.77
11-12-2020	1700	1715	1640	1655	203256500	1197.4	1191.55	1126.267	1102.2	75.68
14-12-2020	1670	1730	1650	1715	297419500	1212.6	1197.15	1132.5	1103.175	78.20
15-12-2020	1725	1835	1695	1790	461332500	1229.9	1203.45	1139.167	1104.65	80.86
16-12-2020	1800	1885	1795	1810	452252500	1247	1209.95	1145.533	1106.175	81.51
17-12-2020	1825	1840	1765	1790	207152200	1264.4	1216.45	1152	1107.475	78.64
18-12-2020	1790	1825	1755	1790	165406100	1281.6	1222.8	1158.5	1108.65	78.64
21-12-2020	1800	1895	1790	1795	387447200	1298.1	1228.55	1165.033	1110	78.86
22-12-2020	1790	1795	1670	1680	350302700	1312.2	1232.9	1170.5	1111	63.06
23-12-2020	1700	1745	1610	1650	302781800	1325.6	1237.2	1175.533	1111.75	59.70
28-12-2020	1690	1775	1630	1770	362172200	1341.4	1242.6	1181.633	1113.125	67.22
29-12-2020	1800	1810	1720	1725	266567100	1355.9	1247.65	1187.433	1114.825	62.51
30-12-2020	1730	1740	1655	1655	238553400	1368.3	1251.9	1193.067	1116.7	55.94
04-01-2021	1540	1585	1540	1540	791375200	1377.8	1254.65	1198.067	1117.95	47.17
05-01-2021	1540	1640	1520	1600	715746400	1389.1	1258.65	1203.167	1119.225	51.45
06-01-2021	1620	1630	1515	1560	288875700	1399.7	1262.2	1207.967	1119.9	48.63
07-01-2021	1560	1600	1555	1570	176961400	1409.8	1265.55	1212.9	1120.625	49.37
08-01-2021	1630	1710	1630	1640	544955500	1421.7	1269.6	1217.9	1122.1	54.38
11-01-2021	1630	1655	1620	1625	164191900	1433	1273.75	1222.833	1124.375	53.17
12-01-2021	1630	1645	1600	1610	128221000	1444	1277.75	1227.667	1126.4	51.92
13-01-2021	1620	1645	1605	1615	153048100	1455	1281.8	1232.7	1128.85	52.32
14-01-2021	1620	1865	1590	1810	1069873000	1469.1	1287.7	1238.867	1132.875	64.71
15-01-2021	1830	1845	1770	1775	623839700	1483.1	1293.1	1244.233	1136.85	61.62
18-01-2021	1775	1880	1735	1795	654162900	1497.8	1298.75	1249.833	1141.25	62.72
19-01-2021	1810	1820	1670	1705	366089800	1510.4	1303.35	1254.333	1145.5	55.08
20-01-2021	1705	1765	1685	1735	207435600	1524.1	1307.65	1258.5	1150.175	56.96
21-01-2021	1760	1820	1710	1765	447066900	1537.8	1312.15	1262.967	1155.275	58.82
22-01-2021	1765	1770	1675	1680	313780100	1549.4	1315.55	1267.233	1160.2	51.98
25-01-2021	1680	1680	1605	1620	167839600	1559.3	1318.6	1271.167	1165.05	47.76
26-01-2021	1625	1660	1510	1535	220785000	1566.5	1320.8	1274.433	1169.7	42.49
27-01-2021	1540	1555	1440	1485	292012100	1572.1	1322.4	1277.7	1173.725	39.72
28-01-2021	1455	1515	1385	1390	321100400	1576.4	1323.75	1279.5	1176.875	35.04
29-01-2021	1410	1435	1305	1345	292962600	1579.7	1324.35	1280.967	1179.95	33.05
01-02-2021	1345	1470	1270	1455	397901900	1584.5	1325.6	1283.267	1183.35	41.75
02-02-2021	1480	1505	1440	1470	264116900	1588.5	1327.2	1285.867	1187.025	42.84
03-02-2021	1470	1540	1445	1485	245625300	1590.9	1329.15	1288.7	1190.45	43.97
04-02-2021	1490	1505	1450	1460	106027200	1593	1331.45	1291.133	1193.75	42.46
05-02-2021	1480	1490	1460	1475	57651500	1594.4	1334.4	1293.433	1196.65	43.71
08-02-2021	1490	1520	1485	1495	108385200	1595.8	1338.15	1296.133	1199.55	45.40
09-02-2021	1505	1515	1425	1430	191691500	1595.6	1342	1298.1	1202.425	41.07
10-02-2021	1440	1460	1395	1405	159003900	1595.4	1345	1299.8	1205.275	39.51
11-02-2021	1410	1445	1395	1420	116525400	1595.2	1347.75	1301.7	1208.225	40.96
15-02-2021	1435	1525	1435	1520	231361500	1595.8	1351.9	1304.267	1211.325	49.63
16-02-2021	1530	1545	1500	1505	169849400	1598.1	1356.1	1306.8	1214.65	48.48
17-02-2021	1505	1535	1455	1465	184842600	1599.6	1360.25	1309.167	1217.95	45.46
18-02-2021	1475	1485	1445	1450	54961000	1599.8	1364.35	1311.267	1221.025	44.34
19-02-2021	1450	1460	1425	1450	50215500	1599.7	1368.75	1313.333	1224.25	44.34
22-02-2021	1470	1475	1440	1455	63832600	1599.8	1373.1	1315.233	1227.7	44.86
23-02-2021	1470	1470	1445	1450	43559300	1599.5	1377.55	1317.167	1231.125	44.41
24-02-2021	1465	1475	1415	1425	82907500	1594.2	1382.2	1319.1	1234.4	42.13
25-02-2021	1450	1475	1440	1455	84173200	1589.9	1386.8	1321.067	1237.825	45.73
26-02-2021	1430	1455	1420	1440	100884800	1585.6	1391.5	1322.9	1241.1	44.25
01-03-2021	1450	1470	1440	1460	57604800	1580.5	1396.55	1324.933	1244.5	46.73
02-03-2021	1475	1515	1460	1470	180378400	1574.1	1402	1327	1247.9	47.97
03-03-2021	1480	1485	1455	1465	57605600	1567.2	1407.1	1329.033	1250.95	47.38
04-03-2021	1465	1465	1420	1425	100955400	1559.9	1412.15	1330.933	1253.975	42.79
05-03-2021	1420	1430	1395	1400	100872900	1552.1	1416.85	1332.567	1256.9	40.18
08-03-2021	1420	1430	1405	1410	47164900	1544.4	1421.25	1333.833	1259.875	41.71
09-03-2021	1415	1425	1370	1375	72341100	1538.3	1425.25	1334.7	1262.45	38.04
10-03-2021	1390	1400	1380	1385	34040000	1533	1429.3	1335.8	1264.9	39.67
12-03-2021	1395	1425	1395	1410	43481600	1525.8	1433.6	1337	1267.675	43.68
15-03-2021	1425	1430	1395	1410	44187900	1519.5	1437.7	1338.267	1270.45	43.68
16-03-2021	1420	1420	1390	1390	41625200	1514.2	1441.25	1339.333	1273.35	41.14
17-03-2021	1390	1405	1380	1385	48007400	1511.1	1444.45	1340.133	1276.325	40.51
18-03-2021	1395	1415	1395	1405	60249400	1507.2	1448.15	1341.5	1279.175	44.21
19-03-2021	1400	1425	1375	1425	101386300	1504.5	1452.1	1342.967	1282.1	47.71
22-03-2021	1420	1425	1390	1400	43909700	1501.1	1455.45	1344.067	1284.95	43.99
23-03-2021	1400	1410	1375	1380	45027500	1495.9	1458.8	1345.033	1287.4	41.23
24-03-2021	1370	1380	1355	1360	44223800	1490.6	1461.8	1346.033	1289.775	38.61
25-03-2021	1350	1370	1310	1325	69729600	1484.9	1464.45	1346.8	1291.975	34.49
26-03-2021	1330	1370	1325	1360	45416100	1479.8	1467.4	1347.8	1294.475	41.25
29-03-2021	1370	1405	1360	1375	58579800	1471.1	1470.1	1348.833	1296.925	43.91
30-03-2021	1380	1385	1325	1325	50768300	1462.1	1472.6	1349.433	1298.7	37.76
31-03-2021	1325	1340	1290	1315	70743800	1452.5	1475.15	1350	1300.5	36.65
01-04-2021	1325	1330	1300	1315	30487300	1444.7	1477.55	1350.467	1301.925	36.65
05-04-2021	1330	1335	1270	1280	61313000	1435.6	1479.85	1350.3	1302.775	32.75
06-04-2021	1285	1295	1270	1295	25688200	1426.2	1482	1350.167	1303.775	35.90
07-04-2021	1295	1305	1285	1300	27802300	1418.6	1484	1349.9	1305.075	36.96
08-04-2021	1295	1305	1290	1300	34064200	1412.2	1485.75	1349.8	1306.425	36.96
09-04-2021	1305	1345	1300	1320	55188500	1407.9	1487.2	1349.833	1307.8	41.44
12-04-2021	1275	1275	1230	1230	144801500	1402.8	1487.45	1349.2	1308.975	30.82
13-04-2021	1210	1210	1145	1180	199391700	1398.6	1487.5	1348.7	1309.275	26.72
14-04-2021	1195	1215	1180	1210	107026600	1395.9	1487.8	1348.2	1309.7	32.52
15-04-2021	1215	1220	1190	1205	49738200	1390.9	1487.7	1347.367	1310.175	32.06
16-04-2021	1205	1210	1170	1175	68685200	1385	1486.75	1346.467	1310.65	29.40
19-04-2021	1175	1205	1175	1190	55559900	1379.1	1485	1345.8	1311.3	32.42
20-04-2021	1195	1205	1180	1200	49714800	1373.9	1483.45	1345.6	1311.825	34.44
21-04-2021	1200	1265	1190	1250	138345500	1369.4	1481.9	1346.067	1312.425	43.50
22-04-2021	1260	1270	1220	1220	54517500	1363.9	1479.85	1346.733	1313.075	39.93
23-04-2021	1215	1250	1200	1230	55638600	1359.9	1477.75	1347.967	1313.55	41.65
26-04-2021	1235	1240	1200	1205	36580200	1355.9	1475.65	1348.633	1313.825	38.67
27-04-2021	1210	1215	1185	1200	30873000	1351.5	1473.35	1349	1314.15	38.09
28-04-2021	1205	1280	1190	1260	97636700	1346.3	1471.05	1350.033	1314.775	48.23
29-04-2021	1265	1265	1230	1230	69509600	1340.8	1469.45	1351	1315.3	44.32
30-04-2021	1230	1235	1205	1225	47570500	1336	1467.8	1352.167	1315.875	43.69
03-05-2021	1240	1255	1225	1245	70588900	1331.9	1465.85	1353.533	1316.425	46.96
04-05-2021	1255	1260	1225	1235	63654400	1327.6	1463.65	1355.033	1316.9	45.54
05-05-2021	1245	1275	1235	1250	73211600	1323.5	1461.65	1356.567	1317.3	48.08
06-05-2021	1250	1280	1250	1255	49593700	1319.6	1459.55	1358.233	1317.775	48.94
07-05-2021	1265	1270	1230	1230	37403000	1315.7	1454.95	1360.033	1318.25	44.94
10-05-2021	1235	1245	1230	1240	27144400	1311.4	1450.65	1361.667	1318.65	46.82
11-05-2021	1235	1235	1210	1215	38890700	1306.9	1446.25	1363.3	1318.9	42.89
17-05-2021	1190	1200	1130	1130	317869800	1300.3	1440.4	1364.467	1318.775	32.82
18-05-2021	1115	1150	1105	1145	107898100	1293.8	1433.95	1365.933	1318.7	35.69
19-05-2021	1140	1140	1100	1110	80498400	1286.7	1426.95	1366.967	1318.45	32.23
20-05-2021	1110	1130	1085	1090	82083200	1280	1419.95	1368.1	1318.2	30.41
21-05-2021	1100	1120	1085	1105	82118100	1274.1	1413.1	1369.267	1317.95	33.44
24-05-2021	1105	1115	1055	1055	105360700	1267	1405.7	1369.833	1317.125	28.92
25-05-2021	1065	1130	1060	1100	220684200	1261.5	1399.9	1370.667	1316.4	37.15
27-05-2021	1105	1160	1105	1120	980862100	1256.2	1394.6	1371.6	1315.9	40.45
28-05-2021	1130	1165	1115	1130	238325700	1250.6	1388.2	1372.6	1315.4	42.09
31-05-2021	1135	1150	1085	1115	335051100	1244.7	1382.1	1373.367	1314.875	40.30
02-06-2021	1130	1210	1125	1200	457016300	1240.9	1377.55	1374.467	1314.725	52.60
03-06-2021	1210	1225	1180	1180	165465200	1236.8	1373.95	1375.233	1314.3	49.99
04-06-2021	1180	1205	1165	1170	153454900	1232.1	1369.65	1376.133	1314.15	48.69
07-06-2021	1175	1185	1150	1160	115516800	1226.8	1365.65	1377	1313.925	47.36
08-06-2021	1160	1180	1120	1125	185689600	1221.3	1361.2	1377.4	1313.375	42.95
09-06-2021	1125	1135	1110	1120	92483200	1216.1	1356	1377.9	1312.8	42.34
10-06-2021	1125	1150	1110	1150	185853800	1211.9	1351.25	1378.5	1312.5	47.17
11-06-2021	1180	1250	1175	1215	559541700	1209.7	1347.3	1379.533	1312.525	55.80
14-06-2021	1215	1225	1165	1165	223936400	1205.8	1342.8	1380.2	1312.3	49.15
15-06-2021	1170	1180	1140	1160	125634200	1201.5	1336.3	1380.567	1312	48.52
16-06-2021	1160	1160	1130	1135	128832600	1197.7	1329.9	1380.967	1311.5	45.42
17-06-2021	1130	1140	1100	1105	142699000	1193.5	1323	1381.267	1310.875	41.96
18-06-2021	1100	1100	1050	1060	208025400	1188.4	1316.55	1381.167	1309.95	37.36
21-06-2021	1040	1065	1010	1055	204119900	1183.9	1309.75	1381.2	1308.7	36.87
22-06-2021	1070	1080	1045	1055	130826500	1179.1	1302.65	1381.033	1307.4	36.87
23-06-2021	1075	1075	1045	1045	92741900	1174	1296.3	1380.667	1305.925	35.80
24-06-2021	1045	1050	1010	1020	127231800	1168.4	1290.3	1379.967	1304.45	33.19
25-06-2021	1025	1055	1025	1035	129532100	1162.7	1285.3	1379.033	1303.05	36.19
28-06-2021	1040	1045	990	990	134192000	1157.9	1280.35	1377.6	1301.375	31.61
29-06-2021	990	1025	990	1000	94039400	1154.3	1276.45	1376.433	1300.1	33.62
30-06-2021	1000	1020	995	1005	64810200	1150.2	1273.05	1375.267	1298.7	34.66
01-07-2021	1005	1030	1000	1010	69733400	1146.3	1268.6	1373.9	1297.1	35.74
02-07-2021	1020	1045	1010	1035	90224700	1143.5	1264.25	1372.333	1295.725	40.99
05-07-2021	1040	1045	1020	1025	57817200	1140.2	1259.65	1370.067	1294.4	39.59
06-07-2021	1025	1050	1010	1040	125471300	1137	1255.45	1367.967	1293.45	42.74
07-07-2021	1040	1045	1025	1030	59219700	1132.6	1251	1365.467	1292.7	41.20
08-07-2021	1030	1035	1010	1010	69394300	1128.4	1246.15	1362.7	1292.15	38.23
09-07-2021	1010	1030	1000	1015	50045400	1124.1	1242	1359.867	1292	39.41
12-07-2021	1025	1030	1010	1010	44012900	1120.2	1238.05	1357.167	1291.525	38.62
13-07-2021	1010	1020	990	995	103059600	1116.1	1233.8	1354.267	1290.775	36.26
14-07-2021	995	1010	975	975	97599800	1110.4	1228.35	1350.833	1290.125	33.35
15-07-2021	975	1000	975	1000	61662900	1105.8	1223.3	1348.233	1289.7	39.86
16-07-2021	1010	1015	1000	1010	58584300	1101.5	1218.75	1345.7	1289.5	42.29
19-07-2021	1000	1020	1000	1000	35838500	1096.6	1214.25	1342.767	1289.3	40.53
21-07-2021	1010	1055	1005	1035	177445600	1092.6	1210.1	1339.967	1289.425	48.60
22-07-2021	1035	1080	1035	1065	164961000	1088.9	1206.2	1337.4	1289.65	54.32
23-07-2021	1075	1080	1045	1065	95575200	1085.1	1202.35	1334.733	1289.95	54.32
26-07-2021	1055	1085	1040	1040	90867800	1081.3	1198.5	1330.4	1290.35	49.05
27-07-2021	1045	1060	1025	1030	55116700	1077.1	1194.25	1326.133	1290.525	47.07
28-07-2021	1030	1035	1000	1005	97526100	1072.9	1189.9	1321.8	1290.7	42.48
29-07-2021	1015	1015	990	1005	108477500	1070.4	1185.35	1317.067	1290.95	42.48
30-07-2021	1010	1010	970	975	240537200	1067	1180.4	1311.633	1291.2	37.40
02-08-2021	980	990	960	990	86357700	1064.6	1175.65	1306.167	1291.375	41.19
03-08-2021	995	1015	985	1010	93092400	1063	1171.5	1300.967	1291.825	45.89
04-08-2021	1020	1050	1010	1025	136221900	1061.4	1167.75	1295.867	1292.3	49.17
05-08-2021	1030	1040	1010	1015	90640800	1060.6	1163.8	1290.667	1292.525	47.12
06-08-2021	1020	1045	1015	1025	70326000	1059.1	1160.3	1286.3	1292.775	49.39
09-08-2021	1025	1035	1000	1010	69484200	1056.9	1156.55	1282.033	1292.925	46.18
10-08-2021	1010	1015	995	1005	59063400	1054.4	1152.5	1276.933	1293.05	45.13
12-08-2021	1005	1030	1000	1020	78142300	1052.5	1148.6	1272.233	1293.15	48.89
13-08-2021	1020	1030	1010	1025	83561800	1049	1144.95	1268.033	1293.1	50.12
16-08-2021	1025	1055	1015	1040	158980500	1046.2	1141.5	1264.7	1292.975	53.71
18-08-2021	1045	1055	1015	1025	107639300	1043.3	1137.7	1260.867	1292.925	49.85
19-08-2021	1020	1025	995	1000	127902100	1040.1	1133.45	1257.133	1292.775	44.14
20-08-2021	1000	1010	990	1000	51299700	1037.6	1129.45	1253.333	1292.45	44.14
23-08-2021	1010	1065	1005	1055	178325700	1036.3	1126.2	1249.433	1292.5	56.77
24-08-2021	1065	1075	1035	1040	161804100	1034.1	1123	1245.533	1292.4	53.23
25-08-2021	1045	1055	1025	1030	62257900	1030.4	1120.05	1241.667	1292.25	50.96
26-08-2021	1030	1035	1010	1015	95120600	1027.4	1116.6	1237.667	1292	47.66
27-08-2021	1020	1025	1005	1010	63072200	1024.4	1112.95	1232.333	1291.525	46.58
30-08-2021	1015	1035	1005	1030	69239700	1022.3	1110	1227.367	1291.3	51.34
31-08-2021	1035	1040	1020	1035	64489200	1020.9	1107.2	1222.3	1291.175	52.47
01-09-2021	1035	1040	1025	1040	43332600	1020.5	1104.45	1217.867	1291	53.64
02-09-2021	1045	1055	1025	1030	108612000	1020	1101.95	1213.167	1290.9	50.95
03-09-2021	1035	1065	1015	1060	194482900	1020.1	1099.6	1208.467	1290.8	57.80
06-09-2021	1065	1105	1055	1095	391094300	1021.1	1097.55	1204.567	1290.775	64.10
07-09-2021	1100	1105	1080	1080	119135500	1022.3	1095.35	1200.967	1290.55	59.97
08-09-2021	1080	1080	1045	1050	154801700	1022.6	1092.65	1197.733	1289.925	52.66
09-09-2021	1050	1065	1030	1045	97683000	1023.7	1090.8	1194.8	1289.125	51.53
10-09-2021	1055	1060	1045	1055	53477500	1024.8	1089.55	1192.567	1288.525	53.67
13-09-2021	1055	1060	1040	1050	51176400	1025.7	1087.95	1190.6	1287.875	52.42
14-09-2021	1055	1120	1055	1110	338274000	1027.7	1087	1188.3	1287.35	63.39
15-09-2021	1100	1115	1095	1100	144877900	1029	1086.25	1185.833	1286.5	60.87
16-09-2021	1110	1135	1100	1130	158803500	1031.1	1085.65	1183.467	1285.325	65.33
17-09-2021	1120	1125	1085	1095	171822600	1032.2	1084.6	1181.033	1284.025	57.15
20-09-2021	1085	1095	1065	1070	63310800	1033	1082.8	1178.333	1282.35	52.14
21-09-2021	1075	1125	1065	1120	228276000	1035.2	1081.8	1175.833	1280.825	59.75
22-09-2021	1125	1135	1105	1105	101760200	1037	1080.55	1173.667	1279.15	56.83
23-09-2021	1115	1135	1105	1130	121455700	1039.4	1079.8	1171.833	1277.725	60.31
24-09-2021	1130	1145	1115	1125	113150900	1042	1079.05	1169.867	1276.2	59.28
27-09-2021	1130	1175	1125	1165	199049800	1045.8	1078.1	1167.5	1274.575	64.50
28-09-2021	1170	1185	1160	1160	141569800	1049	1077.4	1165.2	1273.425	63.41
29-09-2021	1150	1205	1140	1200	208897200	1052.8	1077.15	1163.433	1272.475	68.07
30-09-2021	1200	1215	1190	1190	137617500	1056.6	1076.6	1161.7	1271.225	65.81
01-10-2021	1205	1295	1205	1280	448927100	1061.5	1077.05	1160.567	1270.35	74.13
04-10-2021	1290	1405	1290	1405	442993400	1068.3	1078.6	1160.233	1270.125	81.04
05-10-2021	1415	1490	1415	1480	578361200	1076.6	1080.85	1160.433	1270.2	83.83
06-10-2021	1500	1520	1425	1445	472427200	1084.7	1083	1160.567	1268.975	78.06
07-10-2021	1440	1500	1410	1485	409130700	1093.8	1085.45	1160.767	1268.05	79.77
08-10-2021	1500	1515	1450	1485	176757900	1103.4	1088.15	1161.067	1267.2	79.77
11-10-2021	1495	1500	1475	1480	104541900	1112.9	1091.65	1161.2	1266.025	78.88
12-10-2021	1480	1545	1475	1535	443141100	1124.1	1095.55	1161.633	1264.75	81.35
13-10-2021	1530	1535	1485	1500	245923100	1134.3	1099.45	1161.867	1263.2	75.31
14-10-2021	1510	1555	1505	1525	239965800	1144.6	1103.8	1162.533	1261.875	76.64
15-10-2021	1540	1545	1505	1525	124580500	1154.6	1108	1163.367	1260.55	76.64
18-10-2021	1535	1560	1520	1525	160262700	1164.8	1112.7	1164.133	1259.2	76.64
19-10-2021	1530	1560	1515	1560	173561900	1175.5	1117.3	1165.367	1258.6	78.66
21-10-2021	1560	1570	1505	1505	247129500	1185.4	1121.15	1166.167	1257.875	68.63
22-10-2021	1500	1530	1410	1525	178433200	1195.8	1125.1	1166.933	1256.65	70.12
25-10-2021	1525	1530	1495	1515	119723600	1205.7	1129.1	1167.633	1255.6	68.37
26-10-2021	1525	1555	1515	1550	191096100	1216.2	1132.6	1168.7	1255.075	71.09
27-10-2021	1550	1550	1505	1505	107512300	1225.5	1135.85	1169.5	1254.9	63.53
28-10-2021	1500	1505	1475	1495	145897900	1234.9	1139.1	1170.1	1254.375	61.95
29-10-2021	1495	1525	1495	1510	114875200	1245.1	1142.6	1170.667	1254.125	63.42
01-11-2021	1550	1560	1480	1480	268409100	1254.7	1146.15	1171.2	1253.675	58.55
02-11-2021	1485	1505	1450	1455	164898100	1262.7	1149.5	1171.7	1252.75	54.78
03-11-2021	1460	1480	1445	1475	81533700	1271.4	1152.75	1172.467	1252	57.16
04-11-2021	1490	1540	1480	1530	205874500	1281.4	1155.9	1173.833	1251.6	62.93
05-11-2021	1530	1530	1485	1500	110073000	1291.1	1159.25	1174.767	1251.025	58.31
08-11-2021	1500	1510	1480	1500	58804200	1300.9	1162.65	1175.6	1249.475	58.31
09-11-2021	1510	1535	1505	1515	140068900	1310.6	1166.45	1176.867	1248.175	60.02
10-11-2021	1510	1530	1500	1515	76095400	1320.2	1170.55	1178.2	1246.775	60.02
11-11-2021	1515	1520	1500	1505	44423400	1329.5	1175	1179.467	1245.775	58.18
12-11-2021	1510	1515	1485	1495	72750800	1338.8	1179.4	1180.9	1244.575	56.33
15-11-2021	1505	1505	1475	1485	48142300	1347.3	1183.7	1182.167	1243.175	54.46
16-11-2021	1490	1510	1485	1500	69992600	1355.4	1188.25	1183.5	1242.275	56.77
17-11-2021	1500	1520	1490	1495	75963700	1363.7	1193	1184.8	1241.65	55.76
18-11-2021	1510	1520	1490	1500	134566700	1372.7	1197.65	1186	1241.475	56.59
19-11-2021	1505	1550	1500	1530	248621400	1382.4	1203.05	1188	1241.7	61.33
22-11-2021	1535	1545	1505	1520	119516900	1391.7	1208.25	1190.267	1242.35	59.02
23-11-2021	1530	1580	1515	1545	373160100	1401.6	1213.65	1192.5	1243.35	62.79
24-11-2021	1550	1620	1540	1610	362272200	1411.6	1219.65	1195.2	1244.125	70.42
25-11-2021	1640	1640	1610	1630	183921300	1422.2	1225.6	1198.233	1244.925	72.30
26-11-2021	1620	1620	1545	1560	309775600	1430.8	1230.95	1200.7	1245.3	58.32
29-11-2021	1535	1565	1515	1540	232245100	1439.7	1235.95	1202.967	1245.7	55.04
30-11-2021	1540	1555	1480	1500	216550500	1448.3	1240.65	1204.633	1245.825	49.10
01-12-2021	1500	1510	1440	1450	244242100	1454.9	1245.05	1206.167	1245.6	42.87
02-12-2021	1450	1505	1435	1500	171024000	1462.8	1249.9	1207.967	1245.95	49.74
03-12-2021	1500	1500	1475	1490	90147300	1470	1254.7	1209.867	1246.375	48.49
06-12-2021	1475	1495	1460	1480	88483100	1477.1	1259.55	1211.733	1246.675	47.20
07-12-2021	1485	1505	1480	1500	82686300	1483.8	1264.8	1213.333	1246.575	50.05
08-12-2021	1520	1520	1480	1490	54070000	1490.4	1269.7	1215.067	1246.5	48.64
09-12-2021	1495	1500	1480	1500	48756700	1496.4	1274.6	1216.9	1246.675	50.15
10-12-2021	1495	1500	1485	1495	28934900	1502.5	1279.55	1218.567	1246.9	49.37
13-12-2021	1505	1510	1485	1485	31731800	1506.6	1284.05	1220.233	1247.075	47.76
14-12-2021	1485	1495	1465	1480	46894900	1508.1	1288.2	1221.767	1247.2	46.94
15-12-2021	1480	1510	1475	1485	63430700	1508.2	1292.4	1223.3	1247.375	47.90
16-12-2021	1500	1510	1470	1475	54811200	1508.8	1296.75	1224.933	1247.625	46.09
17-12-2021	1475	1485	1465	1480	48462200	1508.7	1301.25	1226.533	1247.75	47.17
20-12-2021	1470	1475	1405	1415	132482800	1507.3	1305.35	1227.867	1247.625	36.88
21-12-2021	1420	1430	1365	1410	204581800	1505.9	1309.4	1229.733	1247.375	36.23
22-12-2021	1420	1430	1380	1380	84745500	1502.8	1313.45	1231.3	1246.925	32.50
23-12-2021	1385	1390	1370	1370	51377100	1500.2	1317.25	1233.033	1246.45	31.34
24-12-2021	1370	1380	1360	1360	44137100	1496.9	1320.75	1234.833	1246.125	30.18
27-12-2021	1360	1420	1360	1405	73275600	1494.5	1324.55	1236.833	1246.15	40.78
28-12-2021	1415	1435	1400	1405	60761700	1492.1	1328.45	1239.167	1246.125	40.78
29-12-2021	1400	1405	1390	1395	24390600	1488.8	1332.15	1241.133	1246.225	39.25
30-12-2021	1395	1400	1375	1375	37086500	1486.2	1335.8	1242.833	1246.175	36.30
03-01-2022	1375	1410	1365	1400	46897300	1483.7	1339.75	1244.633	1246.125	42.15
04-01-2022	1400	1420	1385	1400	56887000	1481.4	1343.55	1246.533	1246.075	42.15
05-01-2022	1400	1400	1360	1365	62190300	1477.7	1346.95	1247.633	1245.95	36.68
06-01-2022	1360	1375	1325	1350	81074300	1474.6	1350.05	1248.767	1245.775	34.61
07-01-2022	1350	1365	1345	1355	43067900	1471.8	1353.35	1250	1245.525	35.91
10-01-2022	1370	1370	1310	1310	98760100	1467.8	1356.45	1251	1244.95	30.11
11-01-2022	1310	1335	1285	1295	123632000	1464.1	1359.4	1252.133	1244.425	28.46
12-01-2022	1315	1320	1290	1300	79062300	1461	1361.85	1253.333	1244.025	29.84
13-01-2022	1315	1345	1305	1340	67636800	1458.3	1364.85	1254.6	1243.925	39.84
14-01-2022	1340	1340	1315	1340	45690100	1454.5	1367.95	1255.433	1244	39.84
17-01-2022	1340	1345	1285	1300	57615000	1450.5	1370.8	1256.333	1243.7	34.19
18-01-2022	1300	1315	1265	1280	68422400	1446.1	1373.5	1257.133	1243.225	31.76
19-01-2022	1270	1295	1260	1275	32021600	1441.3	1375.95	1258.067	1242.975	31.17
20-01-2022	1280	1325	1280	1305	88636700	1437.1	1378.65	1259.4	1242.925	38.60
21-01-2022	1300	1340	1295	1340	54496400	1433.8	1381.65	1261.267	1243.05	45.94
24-01-2022	1340	1355	1305	1305	46785400	1430	1384.4	1262.933	1243.175	40.70
25-01-2022	1295	1305	1280	1295	39100900	1426.2	1386.75	1264.533	1243.175	39.32
26-01-2022	1295	1355	1290	1355	81418100	1423.3	1389.35	1266.6	1243.45	50.22
27-01-2022	1345	1365	1320	1330	48137700	1420	1391.85	1268.667	1243.6	46.48
28-01-2022	1330	1385	1325	1370	56982200	1417.4	1395.05	1270.9	1243.85	52.57
31-01-2022	1375	1400	1355	1380	75014500	1414.4	1398.4	1273.5	1244.6	53.98
02-02-2022	1380	1385	1350	1360	39054300	1411.2	1401.45	1275.9	1245.5	50.73
03-02-2022	1365	1385	1335	1380	71079200	1407.9	1404.75	1278.4	1246.35	53.73
04-02-2022	1370	1375	1360	1370	26650400	1403.1	1407.35	1280.8	1247.175	52.03
07-02-2022	1370	1410	1370	1385	84871800	1398.2	1410.2	1283.133	1248.225	54.37
08-02-2022	1385	1425	1385	1410	103269300	1395.2	1413	1285.7	1249.325	58.04
09-02-2022	1415	1420	1395	1410	61034300	1392.6	1416.15	1288.167	1250.375	58.04
10-02-2022	1410	1430	1375	1380	54837800	1390.2	1419.25	1290.5	1251.025	52.19
11-02-2022	1380	1390	1370	1375	26516600	1388.7	1421.8	1292.933	1251.8	51.27
14-02-2022	1375	1410	1365	1405	81282700	1386.8	1424.8	1295.533	1252.675	56.29
15-02-2022	1405	1425	1405	1420	55750700	1385.4	1427.7	1298.267	1253.75	58.58
16-02-2022	1420	1460	1420	1450	85700300	1384.8	1430.95	1301.3	1255	62.79
17-02-2022	1450	1465	1420	1440	66637300	1383.6	1433.7	1304.4	1255.9	60.58
18-02-2022	1430	1480	1425	1460	79218200	1383	1436.7	1307.467	1257.05	63.36
21-02-2022	1460	1465	1435	1450	42220800	1382	1439.2	1310.4	1258.175	61.04
22-02-2022	1445	1450	1400	1405	89437000	1380.2	1441.35	1313.1	1258.975	51.85
23-02-2022	1410	1415	1390	1405	60537800	1378.6	1442.6	1315.567	1259.825	51.85
24-02-2022	1400	1440	1370	1440	218002600	1377.8	1442.95	1318.067	1260.775	57.61
25-02-2022	1450	1465	1425	1440	103152700	1376.9	1442.55	1320.567	1261.7	57.61
01-03-2022	1460	1480	1450	1475	111751100	1376.9	1442.85	1323.467	1262.925	62.77
02-03-2022	1495	1505	1465	1475	120576200	1376.8	1442.75	1326.433	1264.1	62.77
04-03-2022	1475	1575	1475	1565	272548500	1379.8	1443.55	1330.167	1265.85	72.69
07-03-2022	1590	1620	1535	1595	301972900	1383.5	1444.7	1334.1	1268.175	75.07
08-03-2022	1600	1615	1515	1525	189252200	1386.4	1444.6	1337.767	1270.075	61.57
09-03-2022	1530	1560	1510	1545	103142600	1389.9	1445.05	1341.467	1272.25	63.59
10-03-2022	1540	1540	1440	1440	184128600	1391.5	1444.2	1344.333	1274	49.04
11-03-2022	1420	1440	1390	1405	156517100	1391.5	1443	1346.867	1275.5	45.32
14-03-2022	1410	1435	1410	1435	73261000	1392.1	1442.1	1349.667	1277.4	48.90
15-03-2022	1420	1425	1375	1390	112510800	1392	1440.4	1352.1	1278.85	44.23
16-03-2022	1390	1410	1385	1395	93457500	1392.4	1439.3	1354.667	1280.225	44.86
17-03-2022	1410	1410	1385	1395	50892300	1392.3	1438	1357.267	1281.55	44.86
18-03-2022	1400	1405	1390	1395	51718400	1392.2	1436.8	1359.767	1282.95	44.86
21-03-2022	1390	1390	1355	1365	60373200	1392.2	1434.95	1362.033	1283.775	41.35
22-03-2022	1365	1395	1365	1375	60718700	1392.7	1433.65	1364.267	1284.75	42.95
23-03-2022	1390	1430	1390	1420	109644500	1394	1432.9	1366.9	1286	49.61
24-03-2022	1435	1440	1415	1430	58942000	1396.4	1432.1	1369.767	1287.35	50.98
25-03-2022	1435	1435	1400	1410	55039700	1398.7	1431.4	1372.5	1288.775	48.16
28-03-2022	1415	1425	1405	1420	38870400	1401.1	1431.05	1374.933	1290.275	49.66
29-03-2022	1415	1420	1400	1405	41368900	1402.4	1430.35	1377.367	1291.55	47.45
30-03-2022	1415	1415	1385	1395	52625500	1403.5	1429	1379.8	1292.45	45.97
31-03-2022	1395	1415	1395	1400	36165300	1405.5	1428	1382.367	1293.625	46.86
01-04-2022	1405	1410	1385	1390	44058800	1407.7	1426.9	1384.9	1294.775	45.26
04-04-2022	1395	1405	1375	1405	43994600	1410.3	1425.8	1387.4	1296.125	48.13
05-04-2022	1410	1415	1400	1405	47188700	1412.3	1424.7	1389.867	1297.625	48.13
06-04-2022	1405	1415	1380	1385	51698400	1413.2	1423.5	1392.167	1299.25	44.52
07-04-2022	1385	1410	1375	1395	57544500	1415	1422.5	1394.6	1300.95	46.67
08-04-2022	1400	1410	1380	1390	51072800	1416.9	1421.55	1396.8	1302.625	45.72
11-04-2022	1395	1400	1350	1355	72743700	1416.9	1420.1	1398.533	1304.175	39.61
12-04-2022	1350	1355	1325	1325	73952300	1416.8	1418.4	1400.167	1305.7	35.26
13-04-2022	1330	1360	1330	1355	55071800	1416.5	1416.95	1402.2	1307.3	42.11
14-04-2022	1370	1375	1350	1360	41754100	1416.1	1415.25	1404.3	1309.15	43.18
18-04-2022	1365	1365	1335	1350	40081300	1415.9	1413.55	1406.267	1310.9	41.52
19-04-2022	1355	1420	1350	1400	176915400	1416.3	1412.1	1408.6	1312.875	51.57
20-04-2022	1410	1415	1385	1390	65708500	1416.7	1409.9	1410.467	1314.775	49.73
21-04-2022	1390	1430	1390	1410	118597400	1417.2	1407.7	1412.533	1316.65	53.32
22-04-2022	1405	1405	1370	1380	61941800	1416.6	1405.9	1414.2	1318.425	47.81
25-04-2022	1370	1375	1340	1360	69506500	1415.6	1404.1	1415.967	1320.025	44.50
26-04-2022	1355	1365	1335	1350	46317500	1415	1402.6	1417.833	1321.625	42.90
27-04-2022	1355	1380	1350	1370	36105800	1414.9	1401.8	1419.5	1323.425	47.00
28-04-2022	1380	1470	1375	1450	267221100	1415.8	1401.3	1421.8	1325.6	59.52
09-05-2022	1475	1500	1425	1445	209199900	1416.3	1400.85	1423.9	1327.775	58.58
10-05-2022	1445	1525	1415	1510	257893300	1417.5	1401.15	1426.467	1330.35	66.02
11-05-2022	1515	1540	1490	1515	110111400	1419	1401.3	1428.8	1333.05	66.52
12-05-2022	1520	1535	1450	1470	119928200	1419.2	1401.1	1430.867	1335.4	58.24
13-05-2022	1485	1515	1465	1500	89442700	1420.2	1401.1	1432.867	1337.85	61.67
17-05-2022	1520	1560	1505	1560	165648700	1423.3	1401.75	1435.333	1340.65	67.42
18-05-2022	1560	1595	1530	1585	177021200	1426.9	1402.75	1437.367	1343.4	69.48
19-05-2022	1545	1560	1525	1560	89784400	1429.3	1403.55	1438.4	1345.875	65.06
20-05-2022	1570	1600	1560	1580	115697300	1432.1	1404.5	1439.067	1348.45	66.87
23-05-2022	1590	1595	1550	1560	86547300	1433.8	1405.35	1439.833	1351.05	63.33
24-05-2022	1570	1700	1565	1695	507756500	1438.2	1407.5	1441.233	1354.375	73.53
25-05-2022	1700	1795	1700	1775	342386100	1442.4	1411.1	1443.167	1358.225	77.52
27-05-2022	1780	1810	1725	1790	228070300	1446.3	1414.9	1445.233	1362.15	78.18
30-05-2022	1800	1815	1750	1780	83265300	1451.4	1418.9	1446.867	1366.175	76.56
31-05-2022	1785	1795	1755	1790	74642600	1456.3	1423.1	1448.8	1370.175	77.07
02-06-2022	1785	1820	1770	1780	95486200	1463.1	1427.3	1450.5	1374.025	75.30
03-06-2022	1800	1810	1770	1790	121334500	1470.8	1431.15	1452.267	1377.85	75.90
06-06-2022	1790	1795	1765	1780	68104800	1477.7	1434.9	1453.967	1381.675	73.97
07-06-2022	1785	1800	1760	1785	130466100	1485.6	1438.8	1455.467	1385.475	74.32
08-06-2022	1675	1700	1665	1685	192302500	1491.4	1441.9	1456.667	1388.85	57.59
09-06-2022	1695	1700	1655	1690	77756300	1497.3	1444.8	1457.767	1392.275	58.10
10-06-2022	1665	1685	1665	1675	82123800	1502.9	1447.55	1458.833	1395.55	55.94
13-06-2022	1620	1650	1600	1645	137418000	1508.5	1450.35	1459.467	1398.65	51.78
14-06-2022	1640	1740	1630	1730	193546100	1515.6	1454.15	1460.967	1402.1	60.69
15-06-2022	1710	1765	1695	1730	204621200	1521.8	1457.9	1462.533	1405.625	60.69
16-06-2022	1760	1860	1755	1820	334062000	1529.6	1463	1464.6	1409.725	67.96
17-06-2022	1815	1835	1760	1800	141406000	1537.4	1468.05	1466.733	1413.725	65.08
20-06-2022	1815	1815	1725	1780	87357500	1544.6	1472.85	1468.9	1417.35	62.24
21-06-2022	1780	1805	1745	1785	75058400	1552.2	1477.3	1470.967	1421.075	62.68
22-06-2022	1770	1785	1740	1755	101317800	1559.4	1481.45	1472.467	1424.7	58.30
23-06-2022	1760	1760	1685	1725	122987900	1565.9	1485.7	1473.967	1428.25	54.23
24-06-2022	1725	1740	1690	1705	58441500	1572.2	1489.95	1475.333	1431.725	51.63
27-06-2022	1705	1725	1640	1655	89723200	1577.2	1493.75	1476.267	1434.85	45.75
28-06-2022	1670	1735	1660	1690	121530800	1582.9	1497.6	1477.433	1438.125	50.04
29-06-2022	1675	1700	1660	1665	83898100	1588.5	1500.85	1478.5	1441.25	47.17
30-06-2022	1670	1690	1600	1605	103773200	1592.7	1503.85	1479.233	1444.125	41.08
01-07-2022	1590	1655	1575	1600	125555100	1596.9	1506.9	1480	1446.825	40.61
04-07-2022	1615	1630	1520	1545	78510100	1600.7	1508.8	1480.3	1449.075	35.75
05-07-2022	1575	1625	1575	1615	84352000	1606.5	1511.65	1481.1	1451.75	44.80
06-07-2022	1550	1570	1510	1530	130863300	1610	1513.25	1481.3	1454.15	37.83
07-07-2022	1530	1550	1500	1535	66486100	1613.5	1514.8	1481.333	1456.6	38.44
08-07-2022	1575	1580	1525	1565	154079800	1617.8	1516.85	1481.633	1459.15	42.09
11-07-2022	1560	1595	1560	1585	74768700	1621.5	1518.9	1481.9	1461.825	44.45
12-07-2022	1585	1610	1555	1585	78488800	1625.4	1521.05	1481.733	1464.2	44.45
13-07-2022	1590	1590	1540	1545	41682900	1628.1	1522.65	1481.167	1466.425	40.61
14-07-2022	1540	1570	1530	1570	45620400	1631.9	1524.25	1481.233	1468.625	43.87
15-07-2022	1565	1565	1530	1530	37296400	1635.3	1525.45	1481.167	1470.8	40.08
18-07-2022	1545	1565	1535	1560	32500200	1639.5	1527.25	1481.567	1473.25	43.99
19-07-2022	1555	1590	1545	1590	59251900	1643.9	1529.4	1482.5	1475.6	47.68
20-07-2022	1600	1640	1590	1615	123808100	1647.2	1531.5	1483.267	1478.15	50.59
21-07-2022	1610	1625	1570	1585	76394700	1650	1533.15	1483.9	1480.425	47.19
22-07-2022	1580	1615	1580	1600	44108100	1651.8	1534.65	1484.7	1482.8	49.04
25-07-2022	1605	1620	1585	1600	30715500	1653.5	1536.25	1485.367	1484.975	49.04
26-07-2022	1600	1615	1570	1580	64846600	1655.7	1537.45	1485.967	1487.075	46.52
27-07-2022	1590	1625	1585	1620	55573300	1658.1	1539.15	1486.767	1489.175	51.84
28-07-2022	1635	1745	1625	1690	201927600	1660.7	1542	1488.067	1491.675	59.43
29-07-2022	1690	1705	1660	1675	64322200	1662.5	1544.7	1489.333	1493.65	57.35
01-08-2022	1680	1720	1680	1690	76480600	1665.1	1547.2	1490.733	1495.075	58.90
02-08-2022	1685	1690	1655	1670	56716700	1666.9	1549.5	1491.967	1496.025	55.97
03-08-2022	1675	1700	1660	1690	42490700	1669.5	1551.65	1493.4	1497.25	58.21
04-08-2022	1705	1710	1630	1635	99731100	1668.3	1553.25	1494.433	1498	50.59
05-08-2022	1630	1640	1590	1600	96855200	1664.8	1553.6	1495.667	1498.575	46.43
08-08-2022	1605	1645	1605	1640	49228200	1661.8	1554.05	1497.2	1499.375	51.36
09-08-2022	1640	1650	1620	1625	43463700	1658.7	1555.05	1498.833	1499.825	49.52
10-08-2022	1615	1635	1605	1610	38103300	1655.1	1555.7	1500.433	1500.375	47.68
11-08-2022	1630	1650	1615	1620	59778800	1651.9	1557.5	1502.167	1500.85	49.04
12-08-2022	1625	1660	1625	1635	53026100	1648.8	1559.8	1503.7	1501.4	51.09
15-08-2022	1635	1650	1625	1640	42024300	1646	1561.85	1505.267	1501.975	51.79
16-08-2022	1635	1645	1620	1625	29721100	1642.8	1564.2	1506.8	1502.3	49.51
18-08-2022	1630	1645	1620	1640	29591700	1641.9	1566.65	1508.567	1502.975	51.79
19-08-2022	1650	1720	1645	1700	148622100	1642.1	1569.7	1510.567	1503.85	59.65
22-08-2022	1710	1730	1665	1685	82288600	1642.3	1572.6	1512.467	1504.7	57.15
23-08-2022	1705	1810	1700	1790	351405400	1645.2	1576.85	1515.3	1505.9	67.46
24-08-2022	1805	1810	1765	1785	99521000	1646.3	1580.95	1518.2	1507.3	66.64
25-08-2022	1800	1850	1795	1830	182794900	1648.3	1585.05	1521.367	1508.975	70.17
26-08-2022	1835	1990	1810	1950	382642700	1650.9	1590.25	1525.633	1511.175	77.11
29-08-2022	1890	1990	1890	1965	152259600	1654.2	1595.8	1530.1	1513.6	77.81
30-08-2022	1990	1990	1860	1870	230340500	1656	1600.3	1533.9	1515.675	64.45
31-08-2022	1845	1850	1785	1835	186718300	1657	1604.6	1537.2	1517.475	60.34
01-09-2022	1840	1855	1810	1820	118998700	1658.3	1608.85	1540.4	1518.925	58.61
02-09-2022	1820	1850	1800	1815	75201300	1660.1	1613	1543.833	1520.5	58.02
05-09-2022	1810	1845	1800	1825	120676600	1662.5	1617.35	1547.467	1522.125	58.92
06-09-2022	1845	1975	1840	1965	312025600	1668.7	1622.95	1552.067	1524.375	68.94
07-09-2022	1940	1955	1865	1895	246687100	1672.8	1627.85	1556	1526.275	60.94
08-09-2022	1865	1890	1840	1860	135235400	1676.7	1632.6	1559.467	1528.05	57.35
09-09-2022	1870	1870	1830	1840	60100200	1681.4	1637.05	1563.033	1529.775	55.34
12-09-2022	1860	1900	1855	1875	71127500	1686.9	1641.9	1566.9	1531.725	58.10
13-09-2022	1885	1910	1870	1870	87342600	1693.4	1647.05	1570.333	1533.575	57.56
14-09-2022	1835	1860	1820	1840	136452600	1697.9	1652.2	1573.733	1535.3	54.25
15-09-2022	1870	1905	1850	1860	120151400	1704.5	1657.25	1577	1537.1	56.06
16-09-2022	1835	1850	1820	1835	92511900	1710.5	1662	1580.033	1538.625	53.23
19-09-2022	1830	1860	1760	1820	143074300	1715.6	1666.7	1583.1	1540.125	51.55
20-09-2022	1825	1845	1780	1785	97259400	1719.6	1670.55	1585.8	1541.325	47.75
21-09-2022	1790	1810	1750	1805	97118900	1724	1674.7	1588.7	1542.3	50.01
22-09-2022	1790	1835	1785	1835	71118900	1729.8	1678.95	1591.7	1543.325	53.29
23-09-2022	1845	1855	1775	1790	235950400	1734.2	1683.05	1594.233	1544.475	48.19
26-09-2022	1735	1740	1690	1705	188515800	1737.7	1686.5	1596.2	1545.3	40.34
27-09-2022	1710	1755	1705	1745	92485200	1741.4	1690.45	1598.633	1546.525	44.89
28-09-2022	1740	1750	1725	1725	40271200	1744.1	1694	1600.967	1547.9	43.12
29-09-2022	1750	1775	1710	1720	84610500	1746.2	1696.7	1603.067	1549	42.67
30-09-2022	1705	1740	1680	1725	89073900	1749	1699.5	1605.1	1550.175	43.31
03-10-2022	1745	1750	1720	1735	46064800	1751.7	1701.75	1607	1551.45	44.64
04-10-2022	1755	1770	1740	1755	72662400	1754.8	1704.15	1609.1	1552.725	47.31
05-10-2022	1780	1790	1770	1770	44646000	1758.6	1707.15	1611.167	1554.125	49.29
06-10-2022	1775	1775	1750	1770	30510900	1761.6	1709.85	1613.3	1555.475	49.29
07-10-2022	1765	1765	1740	1755	19604900	1762.9	1711.8	1615.633	1556.775	47.23
10-10-2022	1755	1835	1745	1825	127418400	1765.9	1714.2	1618.433	1558.475	56.37
11-10-2022	1830	1840	1805	1815	61425300	1768.4	1716.75	1620.933	1560.15	54.91
12-10-2022	1810	1840	1765	1820	70289500	1771.4	1719.15	1623.467	1561.825	55.53
13-10-2022	1835	1850	1815	1830	56238800	1774.2	1721.85	1625.833	1563.6	56.81
14-10-2022	1855	1855	1805	1810	44699700	1777.7	1723	1628.067	1565.25	53.49
17-10-2022	1800	1840	1770	1840	59863800	1782.5	1723.65	1629.9	1567.375	57.50
18-10-2022	1835	1855	1815	1830	56849100	1786.3	1724.05	1631.467	1569.475	55.78
19-10-2022	1835	1845	1805	1815	40872600	1790.1	1724.4	1633.4	1571.65	53.19
20-10-2022	1810	1900	1810	1895	148020300	1795.8	1725.45	1635.733	1574.275	63.02
21-10-2022	1840	1885	1840	1885	94649700	1801.1	1726.5	1638.7	1576.9	61.29
24-10-2022	1875	1940	1875	1920	115337500	1806.8	1727.8	1642.133	1579.475	64.93
25-10-2022	1935	1945	1885	1905	63299000	1812.1	1729.05	1645.267	1581.975	62.23
26-10-2022	1895	1940	1870	1930	67773500	1818.2	1730.5	1648.867	1584.65	64.85
27-10-2022	1935	1945	1905	1915	46704800	1823.7	1732.8	1652.333	1587.35	62.07
28-10-2022	1920	1925	1885	1910	49058800	1827.9	1735	1655.767	1589.9	61.13
31-10-2022	1925	1995	1920	1970	147939100	1833.6	1737.95	1659.6	1592.75	67.50
01-11-2022	1965	1990	1940	1945	62395800	1836.7	1740.95	1663.467	1595.65	62.87
02-11-2022	1940	1965	1920	1945	42161900	1839.9	1743.1	1667.267	1598.625	62.87
03-11-2022	1940	1970	1920	1935	39459200	1842	1745.15	1670.7	1601.525	60.94
04-11-2022	1940	1950	1890	1945	64178800	1841.9	1746.4	1674.133	1604.7	62.19
07-11-2022	1920	1925	1840	1850	222614000	1839.6	1746.9	1677.067	1607.475	46.81
08-11-2022	1850	1900	1850	1855	106969300	1839.3	1747.65	1679.967	1610.25	47.55
09-11-2022	1850	1875	1830	1830	78695100	1839.2	1748.1	1682.8	1612.7	44.26
10-11-2022	1830	1830	1765	1800	106441000	1838.8	1748.55	1685.5	1615	40.62
11-11-2022	1825	1830	1780	1820	89195600	1838.9	1749.5	1688.3	1617.6	43.93
14-11-2022	1830	1835	1805	1810	63714700	1838.6	1750.55	1691.1	1620.25	42.65
15-11-2022	1825	1825	1790	1800	41515800	1835.3	1752	1693.733	1622.875	41.35
16-11-2022	1805	1810	1780	1805	34966100	1833.5	1753.15	1696.4	1625.375	42.30
17-11-2022	1810	1830	1800	1800	56832800	1832.3	1754.5	1699.167	1627.675	41.58
18-11-2022	1805	1815	1790	1795	22288300	1831.4	1756.4	1701.833	1630.125	40.83
21-11-2022	1805	1815	1790	1800	16465500	1829.9	1758.4	1704.567	1632.65	41.95
22-11-2022	1815	1885	1810	1880	123915200	1830.1	1761.75	1708.067	1635.275	56.30
23-11-2022	1890	1900	1865	1895	51474300	1831.2	1764.55	1711.867	1638.1	58.37
24-11-2022	1900	1905	1875	1875	22377500	1831.5	1768	1715.333	1640.625	54.65
25-11-2022	1875	1880	1850	1855	18478900	1831.9	1771.2	1718.633	1643	51.13
28-11-2022	1850	1865	1835	1845	30945800	1832.4	1774	1721.933	1645.425	49.42
29-11-2022	1855	1875	1855	1860	27605600	1833.9	1776.75	1725	1647.825	52.01
30-11-2022	1860	1915	1860	1880	94169600	1835.4	1779.7	1728.267	1650.375	55.31
01-12-2022	1900	1920	1890	1900	55428500	1836.7	1783.25	1731.533	1652.95	58.38
02-12-2022	1900	1905	1875	1890	21375400	1838.7	1786.45	1734.933	1655.35	56.30
05-12-2022	1890	1905	1855	1855	32975200	1841.7	1789.7	1738.233	1657.575	49.61
06-12-2022	1845	1845	1800	1830	50903500	1843.4	1792.4	1741.433	1659.825	45.46
07-12-2022	1830	1840	1810	1835	36697500	1845.6	1794.85	1744.533	1662.125	46.43
08-12-2022	1835	1860	1800	1850	55630400	1848.2	1797.2	1747.2	1664.35	49.32
09-12-2022	1855	1865	1795	1800	65636900	1849.7	1799.35	1749.567	1666.25	41.30
12-12-2022	1800	1825	1785	1825	21694900	1851.5	1801.6	1751.667	1668.125	46.03
13-12-2022	1830	1835	1815	1820	18887700	1852.8	1803.8	1753.7	1670.025	45.24
14-12-2022	1835	1865	1820	1825	29281000	1853.9	1806.25	1756.067	1671.85	46.23
15-12-2022	1825	1835	1810	1810	14499700	1854.7	1808.15	1758.133	1673.65	43.69
16-12-2022	1805	1830	1800	1830	19295100	1856.2	1809.55	1759.933	1675.775	47.81
19-12-2022	1830	1840	1820	1820	12754000	1856.1	1811	1761.5	1677.85	46.00
20-12-2022	1820	1835	1815	1820	9430200	1856.2	1812.3	1763.233	1679.75	46.00
21-12-2022	1835	1835	1815	1820	9500800	1856.2	1813.8	1764.833	1681.65	46.00
22-12-2022	1825	1835	1815	1825	12320100	1856.1	1815.15	1766.6	1683.4	47.25
23-12-2022	1825	1825	1785	1790	18718700	1855.7	1816.7	1767.233	1684.975	40.23
26-12-2022	1790	1815	1780	1795	17121900	1854.8	1818.65	1767.367	1686.125	41.56
27-12-2022	1795	1800	1755	1755	34477100	1853.3	1819.8	1767.133	1686.925	34.85
28-12-2022	1755	1770	1750	1760	12373500	1852.2	1821.15	1767	1688.1	36.24
29-12-2022	1750	1780	1745	1775	9892800	1849.8	1822.8	1766.9	1689.25	40.34
30-12-2022	1775	1780	1760	1760	15749300	1847.3	1824.2	1766.767	1690.85	37.73
02-01-2023	1760	1770	1740	1740	7772000	1843.7	1825.25	1766.433	1692.525	34.52
03-01-2023	1735	1765	1730	1735	19110700	1840.3	1826.2	1766.133	1694.025	33.74
04-01-2023	1735	1740	1650	1660	65112200	1834.9	1826.55	1765.3	1695.375	24.78
05-01-2023	1660	1660	1550	1555	89781500	1827.7	1825.7	1764.433	1696.175	17.69
06-01-2023	1555	1610	1555	1585	35592100	1821.2	1824.55	1763.733	1697.125	24.35
09-01-2023	1585	1610	1505	1535	49929200	1812.5	1823.05	1762.8	1697.825	21.26
10-01-2023	1535	1570	1520	1570	38238100	1805	1820.85	1762.3	1698.85	28.13
11-01-2023	1570	1575	1520	1530	39524900	1796.7	1818.3	1760.967	1699.625	25.40
12-01-2023	1535	1570	1520	1525	42994300	1788.5	1815.25	1759.6	1700.15	25.08
13-01-2023	1530	1550	1525	1540	22290300	1780.4	1811.15	1757.733	1700.7	28.07
16-01-2023	1540	1555	1525	1540	19498200	1774.2	1806.9	1756	1701.35	28.07
17-01-2023	1550	1565	1535	1535	48147500	1767.8	1803.55	1754.367	1701.925	27.64
18-01-2023	1545	1585	1540	1570	63196200	1762.6	1800.9	1752.933	1702.75	35.09
19-01-2023	1560	1595	1555	1585	34356900	1758.3	1798.55	1751.8	1703.7	38.03
20-01-2023	1595	1630	1585	1620	49388600	1754.3	1796.6	1751.1	1704.8	44.37
24-01-2023	1635	1650	1585	1595	50817100	1750	1794.3	1750.367	1705.825	41.13
25-01-2023	1600	1605	1575	1575	15624600	1745.5	1790.4	1749.833	1706.675	38.70
26-01-2023	1575	1600	1555	1560	44306800	1740.6	1787.05	1748.967	1707.45	36.94
27-01-2023	1565	1590	1560	1565	32154900	1735.9	1784.1	1748.3	1708.35	37.95
30-01-2023	1570	1590	1560	1565	19099700	1731.3	1781.35	1748.033	1709.2	37.95
31-01-2023	1570	1580	1545	1545	44702300	1726.2	1778.05	1747.667	1709.975	35.32
01-02-2023	1550	1615	1545	1570	61630900	1720	1775.05	1747.833	1711.05	40.85
02-02-2023	1590	1635	1585	1605	92966800	1714.2	1772.7	1747.767	1712.45	47.60
03-02-2023	1610	1615	1565	1565	47212100	1708	1769.75	1748	1713.5	41.74
06-02-2023	1565	1595	1560	1580	53560900	1702.5	1767.2	1748.3	1714.6	44.50
07-02-2023	1595	1615	1580	1605	49152500	1697.7	1765.05	1748.567	1715.875	48.85
08-02-2023	1620	1625	1595	1595	54335100	1692.4	1763.15	1748.633	1716.85	47.26
09-02-2023	1595	1625	1590	1605	35951800	1686.9	1761.15	1748.767	1717.925	49.05
10-02-2023	1605	1615	1580	1605	34863900	1681	1758.85	1749.167	1718.9	49.05
13-02-2023	1610	1640	1610	1625	46679700	1675.7	1757.2	1749.533	1720.125	52.77
14-02-2023	1625	1640	1615	1615	32673900	1670.9	1756.3	1750.1	1721.4	50.77
15-02-2023	1620	1630	1600	1615	23019100	1666.6	1755	1750.467	1722.725	50.77
16-02-2023	1620	1625	1575	1575	45553900	1661.4	1753.5	1750.367	1723.75	43.19
17-02-2023	1580	1610	1575	1590	28837900	1656.2	1752.2	1750.2	1724.45	46.42
20-02-2023	1590	1600	1580	1585	17405600	1651.9	1750.8	1750.2	1725.15	45.49
21-02-2023	1585	1600	1565	1570	17657700	1646.8	1749.15	1750	1725.45	42.73
22-02-2023	1565	1575	1540	1540	44209300	1641.2	1747	1749.6	1725.575	37.78
23-02-2023	1545	1555	1530	1535	24440900	1635.4	1744.65	1749.3	1725.9	37.02
24-02-2023	1545	1560	1525	1525	27307000	1629.7	1742.2	1748.667	1726.025	35.46
27-02-2023	1525	1545	1525	1535	20504800	1623.8	1740	1747.633	1725.9	38.25
28-02-2023	1540	1565	1535	1565	26805300	1618.7	1737.4	1746.9	1725.8	45.82
01-03-2023	1570	1575	1545	1550	17630000	1613.3	1734.75	1745.967	1725.75	42.99
02-03-2023	1555	1605	1550	1600	48602500	1608.9	1732.55	1745.5	1725.85	53.36
03-03-2023	1600	1615	1580	1580	36370100	1604	1730.05	1744.767	1725.95	49.48
06-03-2023	1590	1610	1580	1600	24030200	1600.2	1727.95	1744.533	1725.475	53.15
07-03-2023	1600	1600	1545	1555	36734700	1595.4	1725.1	1744.233	1724.375	45.20
08-03-2023	1555	1555	1525	1545	24860000	1591.2	1722.25	1743.6	1723.15	43.64
09-03-2023	1540	1570	1540	1565	24852200	1587.3	1719.75	1743.2	1722.075	47.54
10-03-2023	1555	1560	1535	1550	13616900	1582.8	1716.3	1742.8	1720.875	45.02
13-03-2023	1545	1550	1530	1540	11596600	1578.4	1712.85	1742.267	1719.675	43.37
14-03-2023	1535	1545	1460	1470	53351000	1573	1708.35	1741.167	1718.075	33.98
15-03-2023	1470	1495	1410	1415	63562600	1566.6	1703.45	1739.667	1716.25	28.72
16-03-2023	1410	1420	1350	1360	72553500	1560.6	1697.75	1737.9	1714.125	24.62
17-03-2023	1360	1395	1360	1380	42155300	1557.1	1692.4	1736.167	1712.6	28.61
20-03-2023	1390	1390	1325	1335	39599200	1552.1	1686.65	1733.733	1710.825	25.36
21-03-2023	1345	1365	1340	1350	28348100	1548.4	1680.45	1731.5	1709.2	28.29
24-03-2023	1355	1380	1355	1370	52748600	1544.4	1674.7	1728.7	1707.825	32.11
27-03-2023	1365	1405	1365	1380	38380900	1541.4	1669.05	1726	1706.075	34.01
28-03-2023	1395	1415	1375	1385	42707600	1538.6	1663.55	1723.033	1704.35	34.99
29-03-2023	1385	1415	1385	1405	52483800	1535.9	1658.15	1719.4	1702.275	38.89
30-03-2023	1405	1425	1395	1400	32381000	1533.1	1653.65	1715.633	1700.275	38.27
31-03-2023	1400	1405	1380	1385	26826300	1530.1	1648.95	1712.4	1698.3	36.40
03-04-2023	1420	1420	1350	1365	72015600	1526	1644.3	1709.267	1696.2	34.01
04-04-2023	1355	1400	1340	1390	74164300	1522.1	1640.2	1706.4	1694.375	39.36
05-04-2023	1405	1420	1385	1390	44254300	1517.5	1635.9	1703.567	1692.7	39.36
06-04-2023	1385	1395	1365	1385	34874500	1513.3	1631.65	1700.633	1691.1	38.64
10-04-2023	1365	1380	1350	1360	24897300	1509	1627.25	1696.6	1689.625	35.14
11-04-2023	1365	1390	1360	1380	28404300	1505.4	1623	1693.167	1688.075	39.83
12-04-2023	1390	1395	1375	1380	29752400	1501.7	1618.8	1689.967	1686.65	39.83
13-04-2023	1390	1400	1375	1390	28416500	1498.2	1614.75	1686.967	1685.575	42.25
14-04-2023	1385	1400	1380	1390	43945600	1495.1	1610.65	1683.733	1684.525	42.25
17-04-2023	1380	1430	1380	1410	81694700	1491.9	1605.95	1680.667	1683.85	47.18
18-04-2023	1410	1430	1405	1425	38751400	1488.3	1601.25	1677.9	1682.9	50.58
26-04-2023	1420	1460	1410	1450	66951800	1486	1597	1675.167	1682.5	55.71
27-04-2023	1445	1455	1430	1435	26591300	1483.1	1592.8	1672.5	1682	52.21
28-04-2023	1435	1450	1425	1435	22374800	1479.7	1588.7	1669.933	1681.35	52.21
02-05-2023	1430	1435	1380	1395	64662600	1475.7	1584.05	1667.333	1680.4	43.72
03-05-2023	1375	1400	1365	1385	19951400	1471.3	1579.1	1664.533	1679.4	41.88
04-05-2023	1390	1395	1370	1375	28612700	1466.7	1573.85	1661.467	1678.55	40.07
05-05-2023	1380	1380	1355	1360	35770300	1461.4	1568.55	1658.6	1677.5	37.46
08-05-2023	1380	1395	1370	1395	28031900	1457	1563.95	1656.533	1676.825	46.27
09-05-2023	1395	1430	1390	1420	41093900	1453.1	1559.85	1654.367	1676.125	51.52
10-05-2023	1420	1440	1415	1415	28201300	1449.9	1555.65	1652.3	1675.25	50.46
11-05-2023	1425	1425	1400	1410	22094300	1446.3	1551.25	1650.233	1674.225	49.36
12-05-2023	1420	1425	1400	1410	12921200	1442.8	1547.35	1648.133	1673.35	49.36
15-05-2023	1415	1420	1400	1410	15667400	1439.6	1543.2	1645.967	1672.4	49.36
16-05-2023	1410	1415	1380	1380	23274400	1436.4	1538.8	1643.467	1671.3	42.45
17-05-2023	1380	1405	1370	1380	23231800	1433.3	1534.35	1640.867	1670.3	42.45
19-05-2023	1390	1390	1355	1360	48865900	1430	1529.85	1638.133	1669	38.30
22-05-2023	1345	1370	1345	1365	28656200	1426.6	1525.2	1635.533	1667.375	39.89
23-05-2023	1365	1395	1365	1380	32174300	1422.9	1520.8	1632.567	1665.9	44.48
24-05-2023	1360	1380	1360	1370	26005800	1419.3	1516.3	1629.6	1664.3	42.17
25-05-2023	1370	1380	1355	1360	25387300	1414.5	1511.7	1626.533	1662.75	39.93
26-05-2023	1355	1370	1330	1345	55428100	1409.8	1506.9	1623.3	1661.025	36.78
29-05-2023	1360	1415	1330	1405	56550400	1405.9	1503.05	1620.6	1659.875	52.82
30-05-2023	1410	1440	1355	1435	142651900	1403.5	1499.45	1617.9	1659.05	58.50
31-05-2023	1450	1475	1440	1450	85061100	1401.6	1496.4	1615.367	1658.1	61.02
05-06-2023	1450	1475	1435	1440	76868400	1399.1	1493.2	1612.867	1657.175	58.47
06-06-2023	1445	1455	1420	1430	71649300	1396.7	1489.75	1609.767	1656.275	55.95
07-06-2023	1435	1445	1420	1435	51864100	1394.6	1486.5	1606.767	1655.35	56.95
08-06-2023	1425	1440	1420	1440	48746300	1394	1483.5	1603.567	1654.375	57.97
09-06-2023	1430	1440	1420	1430	73316700	1394.3	1480.45	1600.4	1653.325	55.14
12-06-2023	1305	1325	1295	1320	95843900	1393.5	1477.05	1596.333	1651.8	34.93
13-06-2023	1315	1320	1300	1305	51286000	1392	1474.55	1592.267	1650.125	33.14
14-06-2023	1305	1315	1300	1310	26192000	1391.5	1471.8	1588.267	1648.175	34.35
15-06-2023	1305	1315	1300	1315	39308500	1390.8	1469.6	1583.9	1646.325	35.60
16-06-2023	1315	1340	1315	1315	46657700	1389.7	1467.05	1579.7	1643.95	35.60
19-06-2023	1315	1320	1310	1315	14816100	1388.4	1464.9	1575.5	1641.6	35.60
20-06-2023	1320	1320	1305	1310	20506900	1386.9	1462.75	1571.333	1639	34.77
21-06-2023	1310	1315	1300	1310	39613800	1385	1460.45	1567.1	1635.8	34.77
22-06-2023	1310	1325	1305	1310	28498200	1383.2	1458.15	1563.5	1632.525	34.77
23-06-2023	1310	1315	1295	1305	31500300	1381.6	1455.85	1559.833	1629.7	33.79
26-06-2023	1310	1320	1305	1310	31073300	1380.5	1453.25	1556.367	1627.075	35.74
27-06-2023	1305	1315	1305	1310	18667700	1378.9	1450.5	1553.1	1624.525	35.74
03-07-2023	1310	1320	1310	1315	16544800	1377.4	1447.45	1549.733	1622.025	37.86
04-07-2023	1315	1350	1310	1345	74599900	1376.6	1444.95	1546.633	1619.625	48.79
05-07-2023	1340	1360	1340	1350	41778500	1376.4	1442.7	1543.633	1616.55	50.36
06-07-2023	1345	1370	1345	1365	36717500	1376.1	1440.75	1540.7	1613.9	54.82
07-07-2023	1360	1360	1340	1350	35032400	1375.5	1438.6	1537.7	1611.35	49.98
10-07-2023	1350	1365	1350	1350	13526300	1374.7	1436.45	1534.733	1608.9	49.98
11-07-2023	1355	1360	1335	1340	40631300	1373.7	1434.4	1531.667	1606.225	46.79
12-07-2023	1340	1350	1335	1340	13239900	1372.3	1432.1	1528.067	1603.575	46.79
13-07-2023	1345	1350	1335	1340	19365100	1370.6	1429.45	1524.367	1601.075	46.79
14-07-2023	1340	1370	1340	1360	35365100	1368.8	1427.4	1520.933	1598.575	54.11
17-07-2023	1365	1380	1360	1375	22731400	1367.6	1425.35	1517.733	1596.275	58.70
18-07-2023	1370	1370	1355	1360	22376800	1366.1	1422.9	1514.5	1593.975	52.99
20-07-2023	1360	1370	1360	1365	20796500	1365.5	1420.6	1511.2	1591.875	54.58
21-07-2023	1380	1390	1370	1380	33309500	1365.4	1418.35	1507.867	1589.75	59.04
24-07-2023	1385	1410	1380	1400	59121300	1365.9	1416.3	1504.533	1587.575	64.11
25-07-2023	1400	1410	1375	1375	35607500	1366.2	1413.8	1501.1	1585.5	54.96
26-07-2023	1380	1390	1370	1380	27432600	1365.9	1411.45	1497.933	1583.875	56.30
27-07-2023	1385	1385	1365	1365	30426000	1364.8	1408.95	1494.833	1581.975	51.35
31-07-2023	1370	1385	1370	1370	27774900	1363.9	1406.9	1491.733	1580.2	52.84
01-08-2023	1370	1395	1365	1385	32525600	1363.4	1404.85	1488.633	1578.525	57.08
02-08-2023	1390	1390	1370	1375	20675200	1362.7	1402.75	1485.8	1576.775	53.62
03-08-2023	1375	1390	1370	1385	15115600	1362.2	1400.9	1482.867	1575.025	56.46
04-08-2023	1390	1410	1385	1400	29820900	1362.6	1399.5	1480.067	1573.25	60.39
07-08-2023	1390	1395	1380	1390	16206400	1362.8	1398.05	1477.167	1571.35	56.72
08-08-2023	1400	1405	1395	1400	23089200	1363.6	1396.8	1474.433	1569.5	59.38
09-08-2023	1400	1405	1385	1385	17860500	1364	1395.3	1471.467	1567.65	54.02
10-08-2023	1405	1420	1395	1395	39390700	1364.3	1393.6	1468.633	1565.5	56.82
11-08-2023	1400	1405	1390	1395	12140500	1364.8	1392.05	1465.8	1563.4	56.82
14-08-2023	1405	1405	1390	1395	15475300	1365.5	1390	1462.967	1561.275	56.82
15-08-2023	1400	1470	1400	1455	245353100	1367.7	1388.75	1460.5	1559.4	70.34
16-08-2023	1465	1485	1450	1470	84287900	1369	1387.45	1458.367	1557.7	72.65
18-08-2023	1480	1495	1460	1480	66099400	1369.9	1386.7	1456.267	1555.9	74.10
21-08-2023	1495	1495	1465	1475	42862400	1370.4	1386	1454.4	1554.125	72.04
22-08-2023	1485	1520	1475	1510	61519800	1371.8	1385.45	1452.733	1552.6	76.87
23-08-2023	1525	1535	1505	1510	35935800	1373.4	1385.05	1450.967	1550.675	76.87
24-08-2023	1500	1510	1460	1465	71498300	1374	1384.3	1449	1548.575	61.13
25-08-2023	1445	1470	1440	1450	30869600	1374.2	1384.1	1447.067	1546.225	56.95
28-08-2023	1455	1475	1455	1465	25938900	1374.9	1384.6	1445.267	1544.025	59.90
29-08-2023	1460	1470	1450	1455	29536400	1377.6	1385.55	1443.9	1541.65	57.09
30-08-2023	1450	1460	1390	1395	142492100	1379.4	1385.7	1442.833	1539.05	43.79
31-08-2023	1395	1400	1370	1390	66861600	1381	1386.25	1441.533	1536.45	42.90
01-09-2023	1350	1365	1335	1355	87857600	1381.8	1386.3	1440.333	1533.375	37.16
04-09-2023	1360	1375	1340	1350	47786300	1382.5	1386.1	1438.867	1530.4	36.41
05-09-2023	1350	1355	1340	1355	27564300	1383.3	1385.85	1437.7	1527.45	37.76
06-09-2023	1360	1395	1360	1390	52370500	1384.9	1385.9	1436.8	1524.725	46.35
07-09-2023	1395	1395	1360	1365	35374100	1386	1385.5	1435.633	1521.825	41.90
08-09-2023	1350	1365	1350	1350	24325200	1386.8	1385	1434.367	1519.325	39.46
11-09-2023	1355	1370	1355	1360	15854800	1387.9	1384.75	1433.2	1516.85	41.89
12-09-2023	1355	1365	1340	1350	20890200	1388.7	1384.6	1431.733	1514.45	40.15
13-09-2023	1360	1400	1355	1395	49790000	1390.4	1384.65	1430.467	1512.425	50.18
14-09-2023	1445	1480	1420	1420	125680800	1392.5	1384.95	1429.133	1510.425	54.72
15-09-2023	1420	1425	1400	1405	49321000	1393.7	1385.15	1427.867	1508.4	51.68
18-09-2023	1390	1405	1380	1390	28970700	1394.5	1385.45	1426.633	1506.35	48.76
19-09-2023	1395	1405	1380	1385	35049400	1394.9	1385.5	1425.467	1504.25	47.79
20-09-2023	1390	1420	1385	1395	45606400	1395.8	1385.65	1424.333	1502.225	49.93
21-09-2023	1395	1395	1370	1375	25024000	1396.3	1385.5	1423.067	1500.125	45.88
22-09-2023	1375	1385	1370	1380	11435500	1397.1	1385.4	1421.967	1498.025	47.03
25-09-2023	1385	1405	1385	1395	26680700	1398.2	1385.25	1420.8	1495.6	50.46
26-09-2023	1400	1405	1390	1390	20754100	1399.2	1384.9	1419.367	1493.075	49.32
27-09-2023	1385	1395	1375	1375	20071700	1399.5	1384.15	1418.1	1490.575	45.95
29-09-2023	1385	1385	1375	1380	12866400	1399.6	1383.6	1416.767	1488.2	47.24
10-10-2023	1405	1415	1395	1405	24231900	1400.5	1383.3	1415.433	1486	53.26
11-10-2023	1410	1420	1395	1395	27540900	1401.1	1383.3	1414.1	1483.675	50.77
12-10-2023	1395	1400	1385	1385	12473000	1401.2	1383.3	1412.633	1481.2	48.33
13-10-2023	1395	1405	1390	1405	29040300	1401.3	1383.6	1411.3	1478.725	53.17
16-10-2023	1415	1420	1385	1395	25862300	1401.7	1383.95	1409.767	1476.25	50.62
17-10-2023	1405	1405	1370	1385	17644200	1401.8	1383.85	1408.233	1473.9	48.13
18-10-2023	1390	1405	1385	1390	18670800	1402.3	1383.55	1406.733	1471.7	49.47
19-10-2023	1385	1395	1370	1375	13074600	1402.4	1383.15	1405.4	1469.4	45.66
20-10-2023	1365	1375	1355	1365	18404500	1402	1382.7	1403.9	1466.975	43.27
23-10-2023	1360	1370	1335	1340	28584300	1401.3	1382	1402.267	1464.675	37.92
24-10-2023	1335	1350	1335	1345	10197100	1400.5	1381.35	1400.767	1462.275	39.53
25-10-2023	1340	1355	1340	1345	15066000	1399.4	1381	1399.467	1459.9	39.53
26-10-2023	1345	1350	1320	1330	17075700	1398.2	1380.5	1398.1	1457.425	36.26
27-10-2023	1330	1345	1320	1335	12453000	1396.9	1380.25	1396.833	1455.05	38.10
30-10-2023	1325	1325	1280	1285	45347700	1394.9	1379.45	1395.167	1452.325	29.07
31-10-2023	1270	1280	1220	1250	58938300	1392	1378.15	1393.067	1449.475	24.66
01-11-2023	1260	1265	1220	1235	33254000	1388.8	1376.8	1390.967	1446.55	23.05
02-11-2023	1225	1240	1220	1225	20380700	1385.4	1375.45	1388.467	1443.575	22.01
03-11-2023	1240	1245	1230	1235	12608400	1381	1374.35	1386.167	1440.625	25.61
06-11-2023	1235	1245	1230	1240	31260200	1376.4	1372.7	1383.767	1437.875	27.41
07-11-2023	1230	1235	1200	1210	49323200	1371	1370.45	1381.467	1434.95	23.70
08-11-2023	1205	1205	1130	1140	170919000	1364.3	1367.35	1378.767	1431.875	17.69
09-11-2023	1140	1155	1100	1115	113699700	1356.4	1364.1	1375.767	1428.65	16.12
10-11-2023	1115	1145	1115	1125	42177000	1348.7	1361.05	1372.933	1425.4	19.21
13-11-2023	1125	1140	1105	1120	31403900	1341.8	1357.9	1370.133	1422.2	18.84
14-11-2023	1125	1140	1120	1125	28025900	1335.3	1354.75	1367.833	1419.125	20.50
15-11-2023	1130	1155	1130	1140	46296300	1328.8	1351.85	1366	1416.15	25.45
16-11-2023	1135	1145	1125	1130	44405600	1322.3	1349.95	1364.467	1413.5	24.36
17-11-2023	1135	1140	1115	1125	29654900	1316.9	1348.15	1362.767	1411.35	23.81
20-11-2023	1125	1155	1125	1145	36979000	1312	1346.5	1361.5	1409.15	30.55
21-11-2023	1145	1185	1135	1140	67582500	1307.7	1344.75	1360.1	1407.175	29.84
22-11-2023	1145	1150	1130	1140	13739400	1303.5	1343	1358.567	1405.025	29.84
23-11-2023	1140	1150	1130	1145	27971700	1299.3	1341.3	1357	1403.1	31.68
24-11-2023	1150	1150	1130	1150	25536100	1294.5	1339.7	1355.433	1401.225	33.56
27-11-2023	1140	1155	1140	1145	23775600	1290.1	1338.05	1353.7	1399.25	32.59
28-11-2023	1145	1150	1130	1130	31819400	1285.7	1336.25	1351.9	1397.2	29.82
29-11-2023	1130	1145	1125	1125	33794900	1281	1334.45	1350.167	1395.15	28.94
30-11-2023	1135	1140	1115	1120	38187900	1276.4	1332.55	1348.533	1392.9	28.04
01-12-2023	1115	1120	1115	1120	18247000	1270.9	1330.65	1346.733	1390.575	28.04
04-12-2023	1120	1140	1120	1125	28525200	1265	1328.75	1344.967	1388.1	30.53
05-12-2023	1125	1135	1110	1120	21177400	1259.3	1326.5	1343.2	1385.725	29.44
06-12-2023	1120	1130	1115	1120	29638400	1253.9	1324.2	1341.6	1383.45	29.44
07-12-2023	1125	1130	1105	1110	39965100	1248.4	1321.65	1339.8	1381.2	27.17
08-12-2023	1110	1115	1100	1105	26211600	1242.6	1319.2	1337.967	1378.9	26.09
11-12-2023	1105	1130	1105	1105	28847800	1237.2	1316.75	1336.067	1376.6	26.09
12-12-2023	1105	1110	1085	1090	35682400	1231.4	1314.25	1334.067	1374.325	22.92
13-12-2023	1090	1090	1075	1075	22092700	1225	1311.6	1331.833	1371.85	20.27
14-12-2023	1080	1095	1070	1085	39033800	1218.9	1309.05	1329.567	1369.25	26.39
15-12-2023	1095	1105	1085	1085	29002800	1213.1	1306.3	1327.133	1366.85	26.39
18-12-2023	1085	1090	1060	1070	35930000	1206.9	1303.25	1324.7	1364.3	23.28
19-12-2023	1060	1105	1060	1095	50868300	1200.7	1300.6	1322.433	1361.75	36.66
20-12-2023	1105	1120	1100	1110	36270100	1195	1298.05	1320.533	1359.325	43.08
21-12-2023	1100	1110	1095	1095	16781200	1189.2	1295.2	1318.6	1356.775	38.84
22-12-2023	1110	1120	1095	1100	15201700	1183.1	1292.2	1316.767	1354.25	40.93
27-12-2023	1105	1120	1095	1105	32154800	1177.3	1289.5	1315.067	1351.65	43.02
28-12-2023	1100	1140	1100	1130	44540400	1172.2	1287	1313.3	1349.225	52.15
29-12-2023	1130	1135	1120	1130	17196500	1167	1284.65	1311.367	1346.8	52.15
02-01-2024	1130	1155	1125	1140	39849300	1162.3	1282.35	1309.533	1344.625	55.46
03-01-2024	1140	1140	1130	1135	19030100	1157.7	1279.85	1307.7	1342.35	53.47
04-01-2024	1140	1150	1135	1145	25999000	1153.8	1277.55	1305.933	1340.15	56.81
05-01-2024	1150	1170	1140	1165	57922200	1150.2	1275.35	1304.3	1338.125	62.60
08-01-2024	1160	1165	1140	1140	31498400	1146.1	1272.75	1302.7	1336.125	53.03
09-01-2024	1135	1140	1125	1130	13858100	1142.1	1270.15	1301.033	1334.1	49.76
10-01-2024	1135	1150	1135	1145	17749600	1138.3	1267.6	1299.6	1332.2	54.32
11-01-2024	1135	1145	1130	1135	18508100	1135.3	1265.1	1298.067	1330.2	51.00
12-01-2024	1140	1145	1135	1135	13378200	1133	1262.5	1296.433	1328.05	51.00
15-01-2024	1145	1160	1145	1150	20496900	1131.3	1260.05	1294.967	1326.05	55.71
16-01-2024	1155	1170	1150	1165	24798800	1130.1	1257.75	1293.667	1323.875	59.86
17-01-2024	1160	1190	1140	1145	83746600	1128.3	1254.65	1292.333	1321.7	52.76
18-01-2024	1140	1145	1130	1140	25984600	1126.3	1251.35	1290.567	1319.4	51.12
19-01-2024	1140	1165	1135	1150	20877700	1125.1	1248.05	1288.667	1317.375	54.18
22-01-2024	1145	1150	1110	1120	38773500	1124.7	1244.5	1286.467	1315.25	45.07
23-01-2024	1120	1130	1110	1120	20541600	1124.8	1240.6	1284.333	1313.025	45.07
24-01-2024	1120	1130	1110	1120	13213800	1124.7	1236.7	1282.267	1310.875	45.07
25-01-2024	1120	1150	1115	1140	25008400	1125.1	1233.45	1280.3	1308.875	51.82
26-01-2024	1145	1145	1125	1130	12243800	1125.2	1230.25	1278.233	1307.175	48.60
29-01-2024	1135	1140	1120	1125	10552500	1124.9	1226.85	1276.2	1305.725	47.03
30-01-2024	1130	1130	1115	1120	8177900	1124.7	1223.5	1274.867	1304.525	45.45
31-01-2024	1120	1175	1120	1160	69142800	1125.4	1221.15	1273.9	1303.425	57.70
01-02-2024	1170	1195	1145	1160	84604700	1125.7	1218.85	1272.9	1302.55	57.70
02-02-2024	1160	1165	1130	1140	30208900	1125.7	1216.7	1271.733	1301.5	51.05
05-02-2024	1140	1155	1130	1145	28445900	1125.8	1214.65	1270.6	1300.375	52.53
06-02-2024	1145	1165	1145	1155	23169600	1126	1212.65	1269.533	1299.25	55.42
07-02-2024	1155	1160	1145	1155	20274200	1126.1	1210.3	1268.5	1298.1	55.42
12-02-2024	1155	1165	1140	1160	26989000	1126.4	1208.25	1267.5	1296.875	56.94
13-02-2024	1160	1160	1145	1155	19672900	1126.9	1206.3	1266.467	1295.65	54.92
15-02-2024	1160	1185	1155	1180	45482200	1128	1204.5	1265.633	1294.625	62.14
16-02-2024	1170	1180	1170	1175	29135900	1129.1	1202.75	1264.733	1293.675	60.07
19-02-2024	1185	1185	1165	1175	26108900	1130.2	1200.55	1263.833	1292.6	60.07
20-02-2024	1160	1185	1160	1175	30261800	1131.2	1198.1	1262.9	1291.525	60.07
21-02-2024	1170	1210	1165	1185	72859400	1132.5	1195.9	1261.833	1290.525	63.14
22-02-2024	1190	1200	1170	1175	30938200	1133.6	1193.75	1260.667	1289.6	58.31
23-02-2024	1185	1185	1155	1160	38574100	1134.6	1191.5	1259.3	1288.5	51.90
26-02-2024	1160	1160	1130	1135	63493000	1135.2	1188.9	1257.867	1287.275	43.35
27-02-2024	1140	1140	1120	1130	68420500	1135.7	1186.45	1256.4	1285.975	41.86
28-02-2024	1125	1125	1105	1110	70173000	1136.1	1183.75	1254.867	1284.575	36.47
29-02-2024	1115	1115	1095	1100	102099700	1136.6	1180.8	1253.267	1283.025	34.11
01-03-2024	1090	1110	1090	1105	50458800	1137	1177.95	1251.7	1281.425	36.33
04-03-2024	1110	1125	1110	1120	25720900	1137.7	1175.4	1250.1	1279.775	42.58
05-03-2024	1125	1125	1110	1115	18201900	1138.6	1172.75	1248.367	1278.175	41.13
07-03-2024	1120	1125	1110	1115	37876300	1139	1169.85	1246.733	1276.575	41.13
08-03-2024	1115	1135	1115	1130	34452200	1139.4	1167.2	1245.167	1275.25	47.37
13-03-2024	1145	1200	1145	1165	140536600	1140.8	1165	1243.733	1274.15	58.44
14-03-2024	1170	1180	1155	1180	64237500	1142.4	1162.75	1242.267	1273.175	62.11
15-03-2024	1200	1270	1190	1255	169552200	1145.4	1161.35	1241.467	1272.65	74.34
18-03-2024	1235	1255	1230	1245	36544300	1147.7	1159.95	1240.567	1271.9	71.05
19-03-2024	1245	1305	1240	1290	109768300	1150.9	1158.95	1240.067	1271.25	76.16
20-03-2024	1290	1305	1270	1300	38351700	1154.1	1158.2	1239.6	1270.675	77.13
21-03-2024	1290	1345	1290	1330	80087000	1158	1157.85	1239.233	1270.275	79.78
22-03-2024	1335	1335	1305	1315	26788800	1161.4	1157.6	1238.833	1269.8	75.09
25-03-2024	1330	1340	1310	1335	28047900	1164.8	1157.5	1238.5	1269.425	77.03
26-03-2024	1350	1365	1335	1340	35219600	1168.8	1157.45	1238.1	1269.225	77.50
27-03-2024	1340	1370	1335	1360	42905900	1173.4	1157.75	1237.9	1269.125	79.33
28-03-2024	1355	1385	1350	1365	45778600	1177.8	1158.05	1237.667	1269.15	79.77
01-04-2024	1360	1380	1315	1350	40837800	1182.1	1158.7	1237.433	1269.075	74.61
02-04-2024	1355	1360	1335	1345	22112500	1186.3	1159.65	1237.1	1268.9	72.92
03-04-2024	1340	1380	1335	1360	50027800	1190.5	1160.9	1236.867	1268.85	74.77
04-04-2024	1365	1380	1350	1375	27557100	1194.7	1162.4	1236.733	1268.925	76.50
05-04-2024	1370	1375	1365	1370	9573700	1199.2	1163.75	1236.167	1269.05	74.66
16-04-2024	1370	1410	1365	1395	73701700	1204.3	1165.3	1235.667	1269	77.56
17-04-2024	1380	1405	1380	1385	32120300	1209	1167.05	1235.033	1268.75	73.92
18-04-2024	1390	1395	1365	1375	24455100	1214.1	1169.4	1234.367	1268.375	70.36
19-04-2024	1375	1375	1345	1360	31552200	1218.9	1171.85	1233.367	1267.975	65.28
22-04-2024	1355	1375	1340	1355	23412900	1223.6	1174.15	1232.333	1267.6	63.63
23-04-2024	1350	1385	1340	1365	36246400	1228.1	1176.6	1231.667	1267.25	65.51
24-04-2024	1375	1380	1350	1350	15570800	1232.5	1178.85	1231	1266.8	60.47
25-04-2024	1325	1335	1290	1320	39008600	1236.4	1180.65	1230.033	1266.25	51.88
26-04-2024	1325	1325	1275	1285	28889800	1239.7	1182.2	1228.9	1266.075	44.02
29-04-2024	1295	1330	1285	1325	25002300	1243	1184.2	1228.433	1266.175	52.82
30-04-2024	1430	1485	1415	1455	217213800	1248.9	1187.3	1228.867	1266.9	69.56
02-05-2024	1445	1460	1420	1455	54372800	1255.2	1190.45	1229.533	1267.6	69.56
03-05-2024	1465	1500	1460	1500	79630400	1262.3	1194.05	1230.533	1268.525	73.36
06-05-2024	1525	1530	1480	1500	34411500	1269.2	1197.6	1231.5	1269.45	73.36
07-05-2024	1505	1505	1480	1495	23767100	1276	1201.05	1232.2	1270.375	72.20
08-05-2024	1495	1520	1475	1515	44602800	1283.1	1204.75	1233.2	1271.4	73.97
13-05-2024	1520	1530	1500	1520	29558000	1290.4	1208.65	1234.333	1272.45	74.41
14-05-2024	1500	1505	1435	1465	62524400	1296.1	1212.05	1235.033	1273.25	62.01
15-05-2024	1480	1510	1470	1490	23128100	1302.4	1215.75	1235.967	1274.15	64.87
16-05-2024	1490	1505	1485	1490	15411900	1308.7	1219.45	1236.6	1275.05	64.87
17-05-2024	1500	1520	1495	1505	14251700	1315.3	1223.25	1237.167	1276	66.63
20-05-2024	1525	1600	1520	1600	103742600	1323.6	1228.05	1238.467	1277.275	75.10
21-05-2024	1590	1600	1550	1555	35390300	1331.2	1232.4	1239.567	1278.3	66.49
22-05-2024	1565	1615	1565	1600	61831600	1340	1237.3	1241	1279.475	70.17
27-05-2024	1590	1595	1555	1565	29657200	1348.6	1241.9	1242.133	1280.55	64.26
28-05-2024	1590	1640	1570	1625	53463500	1358.5	1247.1	1243.8	1281.925	69.07
29-05-2024	1635	1635	1595	1615	29665100	1368.6	1252.35	1245.367	1283.3	67.44

Mark

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

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%