PTBA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2003	120	120	110	115	29931500
03-01-2003	115	115	110	115	3239500
06-01-2003	110	115	105	105	23895500
07-01-2003	110	110	105	110	3467500
08-01-2003	105	110	105	110	590500
09-01-2003	110	110	105	105	325000
10-01-2003	105	110	105	110	42500
13-01-2003	110	110	105	110	1257000
14-01-2003	110	110	105	110	1062000
15-01-2003	110	110	105	110	200000
16-01-2003	105	110	105	110	23500
17-01-2003	105	110	105	110	82000
20-01-2003	105	110	105	110	1656500
21-01-2003	110	110	105	110	1268500
22-01-2003	105	110	105	110	25000					40.00
23-01-2003	110	110	105	110	2776000					40.00
24-01-2003	105	110	105	110	284000					40.00
27-01-2003	105	110	105	110	1604500					40.00
28-01-2003	105	110	105	110	368000					40.00
29-01-2003	105	110	105	110	248500					40.00
30-01-2003	105	110	105	110	653000					40.00
31-01-2003	105	110	105	110	1803500					40.00
03-02-2003	105	105	105	105	52000					29.37
04-02-2003	105	110	105	110	143000					45.09
05-02-2003	105	110	105	110	105500					45.09
06-02-2003	110	110	105	110	207500					45.09
07-02-2003	105	110	105	110	72500					45.09
10-02-2003	105	110	105	110	1750000					45.09
11-02-2003	105	110	105	110	157500					45.09
13-02-2003	105	110	105	110	32500					45.09
14-02-2003	105	110	105	110	6639000					45.09
17-02-2003	110	110	105	110	16500					45.09
18-02-2003	110	110	110	110	328000					45.09
19-02-2003	105	110	105	110	160500					45.09
21-02-2003	105	105	100	105	290000					30.00
24-02-2003	105	105	100	105	29500					30.00
25-02-2003	105	105	105	105	500					30.00
26-02-2003	100	105	100	105	50500					30.00
27-02-2003	100	105	100	105	71000					30.00
28-02-2003	95	100	95	100	142000					20.21
04-03-2003	95	95	95	95	1187000					14.95
05-03-2003	95	96	95	96	48000					19.47
06-03-2003	95	96	95	95	325000					18.41
10-03-2003	95	95	95	95	73000					18.41
11-03-2003	95	95	95	95	75500					18.41
12-03-2003	95	96	95	96	428500					23.57
13-03-2003	97	97	95	95	15000					22.07
14-03-2003	96	99	96	97	88500					31.48
17-03-2003	100	100	96	96	67500					29.56
18-03-2003	96	97	96	97	127000	106.34				33.90
19-03-2003	96	97	96	97	58500	105.98				33.90
20-03-2003	97	98	96	98	618000	105.64				38.31
21-03-2003	98	102	98	101	2132500	105.56				49.26
24-03-2003	100	105	100	105	1035000	105.46				59.56
25-03-2003	100	105	100	105	372000	105.36				59.56
26-03-2003	100	105	100	105	1057500	105.36				59.56
27-03-2003	100	110	100	110	2013000	105.36				69.29
28-03-2003	105	110	105	110	994500	105.36				69.29
31-03-2003	105	115	105	110	5005000	105.36				69.29
01-04-2003	110	110	105	110	1199000	105.36				69.29
03-04-2003	110	110	105	105	563500	105.26				52.35
04-04-2003	100	105	100	105	520500	105.16				52.35
07-04-2003	100	105	100	105	467000	105.06				52.35
08-04-2003	100	105	100	105	1202500	104.96				52.35
09-04-2003	100	105	100	105	2115500	104.86				52.35
10-04-2003	100	105	100	105	2469000	104.76				52.35
11-04-2003	100	105	100	105	4744000	104.66				52.35
14-04-2003	100	105	100	105	1877500	104.56				52.35
15-04-2003	100	105	100	105	942500	104.46				52.35
16-04-2003	100	105	100	105	1257500	104.36				52.35
17-04-2003	100	105	100	105	1590500	104.26				52.35
21-04-2003	100	105	100	105	3006000	104.16				52.35
22-04-2003	100	105	100	105	437500	104.16				52.35
23-04-2003	105	110	100	105	8117000	104.06				52.35
24-04-2003	110	110	105	110	6777000	104.06				71.81
25-04-2003	110	110	105	110	1884000	104.06				71.81
28-04-2003	105	110	105	110	628000	104.06				71.81
29-04-2003	110	115	110	115	5816500	104.16				81.33
30-04-2003	115	115	110	115	759000	104.26				81.33
01-05-2003	110	115	110	115	2097500	104.36				81.33
02-05-2003	115	115	110	115	947500	104.46				81.33
05-05-2003	115	115	110	115	8117000	104.56				81.33
06-05-2003	115	120	110	120	7106000	104.76				87.46
07-05-2003	115	120	110	120	4988500	104.96				87.46
08-05-2003	120	120	115	115	10092500	105.16				63.33
09-05-2003	110	115	110	115	5846500	105.36				63.33
12-05-2003	115	115	110	115	808500	105.56				63.33
13-05-2003	110	115	110	115	2159000	105.76				63.33
14-05-2003	110	115	110	115	663000	105.96				63.33
19-05-2003	110	110	110	110	619000	106.16				45.25
20-05-2003	110	115	110	115	732500	106.56				58.13
21-05-2003	110	115	110	115	4699500	106.94				58.13
22-05-2003	105	110	105	110	1293000	107.24				45.67
23-05-2003	105	110	105	110	5501000	107.54				45.67
26-05-2003	105	110	105	110	4265500	107.84				45.67
27-05-2003	110	110	105	110	320500	108.12				45.67
28-05-2003	105	110	105	110	7829000	108.42				45.67
29-05-2003	110	110	105	110	36500	108.68				45.67
02-06-2003	105	110	105	110	3053000	108.96				45.67
03-06-2003	110	115	110	115	12593500	109.32	107.83			60.05
04-06-2003	110	115	110	115	3567500	109.68	107.83			60.05
05-06-2003	115	115	110	115	4291000	110.02	107.83			60.05
06-06-2003	110	115	110	115	2289000	110.3	107.93			60.05
09-06-2003	110	115	110	115	2007000	110.5	107.98			60.05
10-06-2003	110	115	110	115	989000	110.7	108.03			60.05
11-06-2003	110	115	110	115	419500	110.9	108.13			60.05
12-06-2003	110	115	110	115	1558500	111	108.18			60.05
13-06-2003	115	115	110	115	161500	111.1	108.23			60.05
16-06-2003	110	115	110	115	1900000	111.2	108.28			60.05
17-06-2003	115	115	110	115	2109000	111.3	108.33			60.05
18-06-2003	110	115	110	115	716000	111.5	108.38			60.05
19-06-2003	110	115	110	115	6037500	111.7	108.43			60.05
20-06-2003	110	115	105	115	2994500	111.9	108.48			60.05
23-06-2003	110	115	110	115	2837000	112.1	108.53			60.05
24-06-2003	110	115	110	115	2481000	112.3	108.58			60.05
25-06-2003	110	115	110	115	345000	112.5	108.63			60.05
26-06-2003	110	115	110	115	1930000	112.7	108.68			60.05
27-06-2003	110	110	105	110	1265000	112.8	108.68			29.95
30-06-2003	105	115	105	115	3702500	113	108.73			54.51
01-07-2003	105	105	105	105	1077500	113	108.68			31.06
02-07-2003	110	110	110	110	25000	113.1	108.68			44.03
03-07-2003	100	110	100	110	508000	113.2	108.68			44.03
04-07-2003	105	110	105	110	102000	113.3	108.73			44.03
07-07-2003	105	110	105	110	38000	113.4	108.73			44.03
08-07-2003	105	110	100	110	3633500	113.4	108.73			44.03
09-07-2003	110	110	110	110	1435000	113.4	108.73			44.03
10-07-2003	110	110	105	110	88000	113.4	108.73			44.03
11-07-2003	105	110	105	110	282000	113.3	108.73			44.03
14-07-2003	110	110	105	110	2086000	113.2	108.73			44.03
15-07-2003	105	110	105	110	55000	113.1	108.73			44.03
16-07-2003	105	110	105	110	145000	113	108.73			44.03
17-07-2003	105	110	105	110	22500	112.9	108.73			44.03
18-07-2003	105	110	105	110	210500	112.7	108.73			44.03
21-07-2003	105	110	105	110	310500	112.5	108.73			44.03
22-07-2003	105	110	105	110	2760000	112.4	108.78			44.03
23-07-2003	105	110	105	110	1175000	112.3	108.83			44.03
24-07-2003	105	105	105	105	1510500	112.1	108.83			27.25
25-07-2003	105	105	100	105	3903500	111.9	108.83			27.25
28-07-2003	105	105	105	105	2061500	111.7	108.83			27.25
29-07-2003	105	110	105	110	2350500	111.7	108.93			50.71
30-07-2003	110	110	105	110	280500	111.6	109.08			50.71
31-07-2003	105	110	105	110	2200000	111.5	109.22			50.71
01-08-2003	105	110	105	110	895000	111.5	109.37			50.71
04-08-2003	105	110	105	110	982500	111.5	109.52			50.71
05-08-2003	105	105	105	105	1768500	111.4	109.62			34.56
06-08-2003	100	105	100	105	115500	111.3	109.71			34.56
07-08-2003	105	105	105	105	830000	111.2	109.81			34.56
08-08-2003	100	105	100	105	405000	111.1	109.89			34.56
11-08-2003	100	105	100	105	1000	111	109.98			34.56
12-08-2003	100	105	100	105	10500	110.8	110.06	108.82		34.56
13-08-2003	100	105	100	105	108000	110.6	110.14	108.753		34.56
14-08-2003	100	100	100	100	500	110.3	110.16	108.653		22.52
15-08-2003	105	110	100	110	1122000	110.2	110.25	108.687		55.74
19-08-2003	105	110	105	110	56000	110.1	110.3	108.687		55.74
20-08-2003	105	105	100	105	18500	109.9	110.3	108.653		44.64
21-08-2003	105	110	105	110	256000	109.8	110.35	108.687		54.42
22-08-2003	105	110	105	110	69500	109.7	110.35	108.687		54.42
25-08-2003	100	110	100	100	7500	109.4	110.25	108.62		38.61
26-08-2003	105	105	100	105	2000	109.2	110.2	108.587		46.91
27-08-2003	100	105	100	105	475000	109	110.15	108.553		46.91
28-08-2003	100	105	100	105	25500	108.8	110.15	108.52		46.91
29-08-2003	105	105	100	100	394000	108.5	110.1	108.453		40.13
01-09-2003	105	105	105	105	86500	108.3	110.1	108.42		48.19
02-09-2003	100	100	95	95	1734000	107.9	110	108.32		37.36
03-09-2003	100	105	100	101	1216000	107.62	109.96	108.26		45.30
04-09-2003	105	105	100	105	2500	107.42	109.96	108.227		49.87
05-09-2003	105	105	105	105	1097500	107.22	109.96	108.193		49.87
08-09-2003	105	105	100	100	152000	107.02	109.91	108.127		44.49
09-09-2003	105	105	100	105	385000	106.82	109.91	108.093		50.27
10-09-2003	100	105	100	105	207000	106.82	109.91	108.06		50.27
11-09-2003	100	105	100	105	7000	106.72	109.91	108.027		50.27
12-09-2003	105	105	105	105	30000	106.62	109.91	107.993		50.27
15-09-2003	105	105	100	105	281000	106.52	109.91	107.993		50.27
16-09-2003	100	105	100	105	7000	106.42	109.91	107.96		50.27
17-09-2003	105	110	105	110	6780500	106.42	109.91	107.96		57.22
18-09-2003	110	110	105	110	5034000	106.42	109.91	107.96		57.22
19-09-2003	110	120	110	115	13999500	106.52	109.96	107.993		63.19
23-09-2003	115	115	110	115	933000	106.62	109.96	108.027		63.19
24-09-2003	115	115	110	115	945500	106.72	109.96	108.06		63.19
25-09-2003	110	115	105	110	7560000	106.72	109.91	108.06		53.81
26-09-2003	110	110	105	110	1670500	106.72	109.86	108.06		53.81
29-09-2003	110	115	105	110	860000	106.72	109.81	108.06		53.81
30-09-2003	110	110	105	110	336000	106.72	109.71	108.06		53.81
01-10-2003	110	110	110	110	16000	106.72	109.61	108.06		53.81
02-10-2003	110	110	105	110	2896500	106.72	109.56	108.093		53.81
03-10-2003	110	120	110	120	62568000	106.92	109.61	108.193		68.43
06-10-2003	120	120	110	110	20006500	107.02	109.56	108.227		51.04
07-10-2003	115	115	110	115	3292500	107.22	109.56	108.293		56.93
08-10-2003	115	120	110	120	14038500	107.52	109.61	108.393		61.87
09-10-2003	120	125	115	120	23291500	107.72	109.71	108.527		61.87
10-10-2003	125	135	120	135	85841000	108.22	109.91	108.793		72.75
13-10-2003	135	140	130	130	52324000	108.62	110.06	109.02		65.99
14-10-2003	135	135	125	130	18916000	109.02	110.26	109.253		65.99
15-10-2003	125	135	125	135	17716000	109.52	110.51	109.52		69.30
16-10-2003	135	135	125	130	28088500	110.02	110.71	109.753		62.73
17-10-2003	135	140	130	130	17532500	110.52	110.91	109.98		62.73
20-10-2003	135	145	135	140	28919000	111.22	111.21	110.28		69.45
21-10-2003	140	150	135	140	39297000	111.92	111.51	110.567		69.45
22-10-2003	140	140	135	140	12238000	112.62	111.81	110.86		69.45
23-10-2003	135	140	125	125	20790000	113.02	111.91	111.047	109.87	51.91
24-10-2003	130	130	120	125	7632000	113.42	112.01	111.233	109.92	51.91
27-10-2003	125	130	120	120	6360000	113.82	112.06	111.38	109.945	47.30
28-10-2003	125	125	115	120	10162000	114.02	112.11	111.507	110.02	47.30
29-10-2003	120	120	110	120	6292000	114.22	112.16	111.607	110.07	47.30
30-10-2003	120	120	115	120	1480000	114.52	112.21	111.707	110.12	47.30
31-10-2003	115	120	110	115	2799000	114.62	112.21	111.773	110.17	42.24
03-11-2003	115	115	110	110	674000	114.62	112.16	111.773	110.17	37.89
04-11-2003	115	130	110	130	15124500	115.22	112.31	111.907	110.27	57.00
05-11-2003	130	130	120	125	5963500	115.62	112.41	112.007	110.345	52.64
06-11-2003	125	125	115	120	7785000	115.92	112.46	112.073	110.395	48.63
07-11-2003	120	125	115	120	1294500	116.22	112.51	112.173	110.445	48.63
10-11-2003	120	125	115	125	3160000	116.72	112.61	112.307	110.52	52.80
11-11-2003	120	125	115	125	1285500	117.12	112.71	112.44	110.595	52.80
12-11-2003	120	120	115	120	1752000	117.62	112.76	112.54	110.645	48.26
13-11-2003	120	120	115	120	263500	118	112.81	112.64	110.695	48.26
14-11-2003	120	120	115	120	531500	118.3	112.86	112.74	110.745	48.26
17-11-2003	115	115	110	115	3059000	118.5	112.86	112.807	110.77	43.58
18-11-2003	115	115	115	115	250000	118.8	112.91	112.873	110.795	43.58
19-11-2003	115	115	110	115	1328500	119	112.91	112.94	110.82	43.58
20-11-2003	115	115	115	115	744000	119.2	113.01	113.007	110.845	43.58
21-11-2003	115	125	115	125	2114000	119.6	113.16	113.14	110.92	55.25
01-12-2003	125	125	120	120	533500	119.9	113.26	113.24	110.97	49.71
02-12-2003	120	125	120	125	2964500	120.3	113.41	113.373	111.07	54.61
03-12-2003	125	135	125	135	19204500	120.9	113.66	113.573	111.195	62.49
04-12-2003	135	135	130	130	7067000	121.3	113.86	113.707	111.295	57.15
05-12-2003	135	145	130	145	36660000	122	114.21	113.94	111.47	66.42
08-12-2003	145	145	140	145	13634000	122.6	114.56	114.173	111.645	66.42
09-12-2003	145	145	140	145	8888000	123.2	114.91	114.373	111.82	66.42
10-12-2003	140	145	135	135	15457500	123.6	115.16	114.507	111.945	56.28
11-12-2003	140	145	135	140	13355000	124.2	115.46	114.673	112.095	59.60
12-12-2003	145	145	140	145	18163000	124.9	115.81	114.873	112.27	62.66
15-12-2003	145	145	135	140	21461000	125.5	116.11	115.04	112.42	57.94
16-12-2003	140	145	140	145	2101000	126.2	116.46	115.207	112.595	61.09
17-12-2003	145	150	140	145	15679500	126.9	116.81	115.373	112.77	61.09
18-12-2003	145	150	145	145	7992500	127.6	117.16	115.573	112.97	61.09
19-12-2003	150	155	150	150	12105000	128.2	117.56	115.807	113.195	64.42
22-12-2003	155	160	150	160	12198500	129.2	118.11	116.107	113.47	69.97
23-12-2003	155	170	155	170	14745000	130.3	118.76	116.473	113.795	74.28
29-12-2003	170	190	170	185	16865500	131.6	119.56	116.94	114.195	79.12
30-12-2003	190	195	170	175	18533500	132.7	120.21	117.373	114.57	69.70
02-01-2004	180	190	175	190	7548500	133.8	121.01	117.873	115.045	74.59
05-01-2004	190	190	185	185	7214000	134.9	121.76	118.34	115.49	70.50
06-01-2004	185	185	175	180	4568500	135.9	122.46	118.807	115.915	66.58
07-01-2004	180	180	170	175	5847000	136.7	123.11	119.24	116.315	62.81
08-01-2004	175	180	175	180	3639000	137.7	123.86	119.707	116.74	64.95
09-01-2004	180	185	175	180	3977000	138.7	124.61	120.173	117.16	64.95
12-01-2004	180	180	175	175	1385500	139.4	125.31	120.607	117.56	60.89
13-01-2004	175	175	170	175	1618000	140.1	126.01	121.04	117.95	60.89
14-01-2004	175	180	175	175	1368000	140.8	126.71	121.473	118.345	60.89
15-01-2004	180	190	175	175	21403000	141.8	127.41	121.873	118.735	60.89
16-01-2004	175	175	170	175	11136000	142.8	128.11	122.273	119.125	60.89
19-01-2004	175	175	160	165	7941000	143.7	128.76	122.607	119.46	51.57
20-01-2004	165	175	165	170	4646500	144.7	129.36	122.973	119.805	55.26
21-01-2004	175	180	170	175	4514500	145.8	130.01	123.373	120.155	58.65
23-01-2004	175	175	170	170	476000	146.8	130.66	123.74	120.48	54.22
26-01-2004	175	175	170	175	2319000	148	131.31	124.14	120.83	57.66
27-01-2004	170	170	165	165	2226500	149.1	131.86	124.473	121.105	49.63
28-01-2004	170	170	165	165	91000	149.8	132.51	124.807	121.38	49.63
29-01-2004	165	165	160	165	1692500	150.6	133.11	125.14	121.655	49.63
30-01-2004	165	165	160	165	380500	151.5	133.71	125.473	121.93	49.63
03-02-2004	160	160	150	155	2925500	152.2	134.21	125.74	122.18	41.79
04-02-2004	155	160	155	160	131500	152.9	134.81	126.04	122.455	46.35
05-02-2004	155	155	155	155	543500	153.5	135.31	126.307	122.705	42.75
06-02-2004	160	165	160	165	1183500	154.4	136.01	126.64	123.005	50.96
09-02-2004	165	165	160	165	639500	155.3	136.65	126.973	123.305	50.96
10-02-2004	165	165	160	165	1126000	156.2	137.25	127.307	123.605	50.96
11-02-2004	160	170	155	165	4300000	157.2	137.85	127.64	123.905	50.96
12-02-2004	165	170	160	165	2266500	158.2	138.5	128.007	124.205	50.96
13-02-2004	160	165	160	165	103000	159.2	139.1	128.34	124.505	50.96
16-02-2004	160	170	160	165	1886000	160.2	139.7	128.74	124.805	50.96
17-02-2004	170	170	165	165	1682000	161	140.3	129.107	125.105	50.96
18-02-2004	165	170	160	165	2029000	161.9	140.9	129.473	125.405	50.96
19-02-2004	165	165	160	165	2693500	162.7	141.5	129.84	125.705	50.96
20-02-2004	165	165	165	165	877000	163.3	142.1	130.207	126.005	50.96
24-02-2004	165	170	160	160	3454500	163.9	142.6	130.54	126.255	43.85
25-02-2004	165	165	160	160	1617500	164.2	143.1	130.873	126.505	43.85
26-02-2004	165	170	160	165	868000	164.6	143.6	131.24	126.78	51.67
27-02-2004	160	165	160	160	6888500	164.9	144.05	131.573	127.005	44.93
01-03-2004	160	165	155	155	755500	165.3	144.45	131.873	127.205	39.40
02-03-2004	160	170	160	170	5118000	165.9	145.05	132.273	127.48	56.65
03-03-2004	170	175	165	175	9084500	166.5	145.7	132.707	127.78	60.67
04-03-2004	175	180	170	170	2725000	167.1	146.3	133.107	128.055	55.16
05-03-2004	170	175	170	170	1020000	167.6	146.9	133.507	128.305	55.16
08-03-2004	165	170	165	170	415500	168.1	147.5	133.907	128.555	55.16
09-03-2004	165	165	165	165	721000	168.5	148.05	134.273	128.805	49.54
10-03-2004	165	165	165	165	320000	168.8	148.5	134.64	129.055	49.54
11-03-2004	165	165	150	155	3094500	168.7	148.95	134.973	129.255	40.08
12-03-2004	150	160	150	160	1238500	168.5	149.4	135.34	129.48	45.67
15-03-2004	155	160	150	150	329500	167.8	149.7	135.64	129.655	38.03
16-03-2004	155	160	150	155	1384500	167.4	150.05	135.94	129.88	43.15
17-03-2004	160	160	155	155	200000	166.7	150.25	136.24	130.08	43.15
18-03-2004	160	165	160	160	1320000	166.2	150.55	136.573	130.305	48.12
19-03-2004	165	165	160	165	1386000	165.9	150.9	136.94	130.58	52.59
23-03-2004	165	165	155	160	5103500	165.6	151.15	137.273	130.83	48.13
24-03-2004	160	170	155	160	14778500	165.2	151.45	137.64	131.08	48.13
25-03-2004	160	165	150	155	6582000	164.7	151.7	137.973	131.305	43.81
26-03-2004	155	155	150	150	1450000	164.2	151.8	138.273	131.505	39.96
29-03-2004	155	155	155	155	1295000	163.8	151.95	138.607	131.73	45.16
30-03-2004	155	160	155	155	7714500	163.4	152.1	138.94	131.955	45.16
31-03-2004	155	160	155	155	430500	163	152.4	139.273	132.155	45.16
01-04-2004	155	160	155	155	746500	162.6	152.7	139.607	132.355	45.16
02-04-2004	160	165	155	165	3239500	162.6	153.15	140.04	132.605	55.51
06-04-2004	165	165	160	160	2397500	162.4	153.55	140.373	132.83	50.39
07-04-2004	160	160	155	155	784500	162	153.9	140.673	133.03	45.83
08-04-2004	155	165	155	160	2998500	161.8	154.3	141.04	133.255	50.64
12-04-2004	165	170	160	165	5602000	161.6	154.8	141.407	133.505	54.95
13-04-2004	165	170	160	160	4383500	161.5	155.3	141.74	133.73	50.23
14-04-2004	165	165	160	165	394500	161.5	155.65	142.173	133.98	54.44
15-04-2004	165	170	165	170	5280500	161.6	156.1	142.607	134.255	58.25
16-04-2004	165	170	165	165	1021500	161.6	156.55	143.007	134.505	53.44
19-04-2004	170	170	165	165	2811500	161.8	157	143.407	134.755	53.44
20-04-2004	165	170	165	170	974000	162	157.45	143.873	135.03	57.51
21-04-2004	165	175	165	170	6699000	162.3	157.9	144.307	135.305	57.51
22-04-2004	170	170	165	170	3181000	162.4	158.4	144.807	135.58	57.51
23-04-2004	170	175	170	175	1082500	162.6	158.95	145.3	135.88	61.69
26-04-2004	170	175	170	170	3232500	162.7	159.45	145.733	136.155	55.78
27-04-2004	170	170	170	170	308000	162.8	160	146.167	136.43	55.78
28-04-2004	170	170	170	170	100000	162.9	160.55	146.633	136.73	55.78
29-04-2004	170	170	165	165	2325000	162.9	161.05	147.033	136.98	49.82
30-04-2004	165	165	160	165	3210500	162.9	161.55	147.433	137.28	49.82
04-05-2004	165	165	150	150	9414500	162.6	161.8	147.733	137.48	36.31
05-05-2004	155	155	150	150	4170000	162.3	162.1	148.033	137.68	36.31
06-05-2004	150	150	145	145	2696500	161.9	162.3	148.3	137.855	32.87
07-05-2004	145	150	145	150	576500	161.6	162.45	148.6	138.055	39.09
10-05-2004	150	150	135	135	3683000	161.1	162.5	148.767	138.18	30.08
11-05-2004	135	140	135	135	3313500	160.6	162.4	148.933	138.305	30.08
12-05-2004	140	145	135	135	10280500	160	162.3	149.067	138.43	30.08
13-05-2004	140	140	135	140	7730000	159.6	162.25	149.233	138.58	36.20
14-05-2004	135	140	135	135	1941000	159.2	162.25	149.367	138.705	33.09
17-05-2004	130	130	125	130	2517000	158.4	162.15	149.5	138.805	30.28
18-05-2004	130	135	130	135	1866500	157.6	162.05	149.667	138.93	36.12
19-05-2004	135	145	135	140	8128000	157	162.05	149.867	139.08	41.40
21-05-2004	140	145	135	140	3625000	156.4	162	150.067	139.23	41.40
24-05-2004	140	140	135	135	837000	155.7	161.9	150.233	139.355	37.78
25-05-2004	135	140	135	135	304000	155.1	161.8	150.4	139.48	37.78
26-05-2004	140	145	140	145	9205500	154.7	161.75	150.567	139.655	48.28
27-05-2004	150	150	145	150	496500	154.6	161.65	150.833	139.88	52.59
28-05-2004	150	150	150	150	5142000	154.4	161.45	151.067	140.105	52.59
31-05-2004	150	150	145	150	311500	154.4	161.1	151.267	140.33	52.59
01-06-2004	150	150	145	150	147000	154.3	160.85	151.467	140.53	52.59
02-06-2004	150	150	145	150	2457500	154.2	160.45	151.567	140.73	52.59
04-06-2004	145	150	140	150	1241000	154	160.1	151.7	140.93	52.59
07-06-2004	145	150	145	150	624000	153.7	159.8	151.833	141.13	52.59
08-06-2004	150	150	145	150	6814000	153.5	159.55	151.933	141.33	52.59
09-06-2004	150	150	145	150	2297500	153.3	159.25	152.067	141.555	52.59
10-06-2004	140	140	135	135	2614500	152.9	158.8	152.1	141.705	35.37
11-06-2004	135	135	130	130	440000	152.5	158.35	152.033	141.83	31.65
14-06-2004	130	135	130	135	97500	152.1	157.95	152	141.98	38.60
15-06-2004	130	135	130	135	2366000	151.7	157.55	151.967	142.13	38.60
16-06-2004	135	135	135	135	806500	151.3	157.15	152.033	142.28	38.60
17-06-2004	130	135	125	135	3966000	150.9	156.75	152.1	142.43	38.60
21-06-2004	130	130	125	130	781000	150.2	156.4	152.167	142.58	33.95
22-06-2004	130	135	130	135	942500	149.7	156.05	152.267	142.705	41.54
23-06-2004	130	135	130	135	4005500	149.3	155.65	152.367	142.83	41.54
24-06-2004	130	130	130	130	1333000	148.7	155.25	152.433	142.955	36.66
25-06-2004	130	140	130	140	5220500	148.2	154.9	152.6	143.105	49.45
28-06-2004	135	135	130	135	495500	147.7	154.6	152.767	143.23	44.60
29-06-2004	130	135	130	135	986000	147.1	154.3	152.8	143.405	44.60
30-06-2004	135	140	135	135	9578500	146.4	154	152.867	143.555	44.60
01-07-2004	135	135	135	135	1612000	145.8	153.7	152.967	143.705	44.60
02-07-2004	135	140	135	140	2164500	145.3	153.55	153.1	143.88	51.05
05-07-2004	135	140	135	140	2164500	144.7	153.35	153.2	144.08	51.05
06-07-2004	140	140	140	140	4749000	144.1	153.2	153.3	144.255	51.05
07-07-2004	135	150	135	150	44571500	143.7	153.05	153.5	144.53	62.09
08-07-2004	150	150	140	145	11567000	143.1	152.85	153.667	144.75	55.37
09-07-2004	140	145	140	145	5547500	142.6	152.65	153.833	144.95	55.37
12-07-2004	145	145	140	145	3331000	142.1	152.45	154.033	145.15	55.37
13-07-2004	140	140	140	140	1243500	141.5	152.2	154.2	145.35	48.77
14-07-2004	135	140	135	140	1342000	141	151.95	154.367	145.525	48.77
15-07-2004	140	140	140	140	1061000	140.5	151.7	154.533	145.7	48.77
16-07-2004	140	145	135	145	9128000	140.4	151.5	154.667	145.9	55.41
19-07-2004	145	145	140	145	3952500	140.3	151.3	154.833	146.1	55.41
20-07-2004	140	145	140	145	302000	140.3	151.1	154.967	146.3	55.41
21-07-2004	140	145	140	145	849500	140.2	150.9	155.033	146.5	55.41
22-07-2004	140	145	140	145	757000	140.4	150.75	155.133	146.675	55.41
23-07-2004	140	145	140	145	4642500	140.6	150.6	155.133	146.85	55.41
26-07-2004	140	140	140	140	451500	140.7	150.35	155.1	146.975	46.10
27-07-2004	140	140	135	140	798000	140.7	150.15	155.067	147.1	46.10
28-07-2004	140	140	140	140	1658500	140.8	150	155.1	147.225	46.10
29-07-2004	140	145	140	145	3997000	141.1	149.75	155.133	147.4	55.45
30-07-2004	140	145	140	145	2102000	141.3	149.45	155.133	147.575	55.45
02-08-2004	140	145	140	145	1170500	141.4	149.2	155.167	147.75	55.45
03-08-2004	140	145	140	145	960500	141.5	148.95	155.167	147.925	55.45
04-08-2004	140	140	140	140	544500	141.6	148.65	155.133	148.075	44.96
05-08-2004	140	145	140	145	3643000	141.8	148.45	155.133	148.25	54.27
06-08-2004	140	140	135	140	313500	141.7	148.2	155.067	148.35	45.91
09-08-2004	135	140	135	140	426000	141.5	148.05	154.933	148.5	45.91
10-08-2004	140	140	135	140	1098000	141.3	147.85	154.733	148.625	45.91
11-08-2004	140	145	140	145	5286000	141.2	147.8	154.467	148.75	54.64
12-08-2004	140	140	135	140	706500	141	147.65	154.233	148.85	46.55
13-08-2004	140	140	140	140	83500	140.8	147.5	153.9	148.875	46.55
16-08-2004	140	140	135	140	41500	140.6	147.3	153.6	148.925	46.55
19-08-2004	140	140	135	140	76000	140.4	147.05	153.333	148.975	46.55
20-08-2004	140	140	135	140	71000	140.2	146.85	153.1	149	46.55
24-08-2004	135	140	135	140	1301000	140	146.65	152.833	149.05	46.55
25-08-2004	135	140	135	140	1107000	140.1	146.5	152.567	149.1	46.55
26-08-2004	140	140	135	140	8284500	140.3	146.4	152.333	149.1	46.55
27-08-2004	140	140	140	140	501000	140.4	146.25	152.1	149.1	46.55
30-08-2004	140	150	140	150	24499000	140.7	146.2	151.933	149.15	66.11
31-08-2004	150	155	150	155	20459000	141.1	146.2	151.8	149.3	71.69
01-09-2004	155	155	150	155	11431000	141.5	146.2	151.667	149.45	71.69
02-09-2004	150	155	150	155	11566000	142	146.1	151.6	149.625	71.69
03-09-2004	155	160	150	160	9345000	142.5	146.1	151.533	149.825	76.52
06-09-2004	155	165	155	165	33510500	143.1	146.2	151.467	150.05	80.16
07-09-2004	160	170	160	165	18596000	143.8	146.25	151.433	150.275	80.16
08-09-2004	165	175	165	170	17240000	144.4	146.3	151.4	150.55	83.19
09-09-2004	170	170	160	170	28801500	145.1	146.4	151.433	150.85	83.19
10-09-2004	165	175	165	175	9676000	145.9	146.5	151.5	151.075	85.71
14-09-2004	170	170	165	165	5444000	146.5	146.45	151.5	151.275	64.75
15-09-2004	165	170	160	165	9950000	147.1	146.45	151.5	151.5	64.75
16-09-2004	165	165	160	160	2554500	147.5	146.4	151.533	151.7	56.71
17-09-2004	160	165	160	160	5868000	147.9	146.3	151.533	151.875	56.71
21-09-2004	165	175	165	170	20224000	148.5	146.3	151.633	152.1	66.39
22-09-2004	170	175	170	175	2165500	149	146.35	151.7	152.375	70.00
23-09-2004	170	170	170	170	7258000	149.5	146.3	151.733	152.625	62.74
24-09-2004	170	175	170	175	2729000	150.1	146.35	151.8	152.9	66.49
27-09-2004	170	170	170	170	2001500	150.6	146.35	151.833	153.175	59.99
28-09-2004	170	170	170	170	3634000	151.2	146.35	151.867	153.45	59.99
29-09-2004	170	175	170	175	502500	151.9	146.45	151.933	153.75	64.06
30-09-2004	170	170	170	170	311500	152.5	146.5	151.967	154.025	57.74
01-10-2004	170	175	170	170	1681500	153	146.7	152	154.25	57.74
04-10-2004	175	185	175	185	42938000	153.8	147.05	152.133	154.575	68.54
05-10-2004	185	185	175	185	7900000	154.6	147.45	152.267	154.875	68.54
06-10-2004	180	185	180	180	6965000	155.3	147.75	152.367	155.1	62.38
07-10-2004	180	180	180	180	6946500	156	148.2	152.5	155.35	62.38
08-10-2004	180	185	180	185	4323000	156.8	148.7	152.667	155.55	65.93
11-10-2004	185	190	180	190	8469000	157.8	149.25	152.833	155.775	69.08
12-10-2004	190	195	185	190	9726000	158.8	149.75	153.033	156	69.08
13-10-2004	190	190	185	190	4389000	159.8	150.3	153.267	156.275	69.08
14-10-2004	185	190	185	190	6421000	160.7	150.9	153.4	156.525	69.08
15-10-2004	185	185	180	185	5983000	161.5	151.4	153.467	156.725	61.45
18-10-2004	180	185	175	185	5207000	162.3	151.85	153.567	156.95	61.45
19-10-2004	185	185	180	180	4467500	163	152.25	153.633	157.125	54.47
20-10-2004	180	180	175	180	1319500	163.8	152.7	153.7	157.3	54.47
21-10-2004	180	185	170	175	4169000	164.4	153.1	153.767	157.45	48.13
22-10-2004	175	180	170	175	7779500	165.1	153.4	153.833	157.575	48.13
25-10-2004	175	180	175	175	4920000	165.8	153.65	153.967	157.65	48.13
26-10-2004	175	175	175	175	4695000	166.5	153.9	154.067	157.675	48.13
27-10-2004	175	180	170	175	12031500	167.1	154.15	154.233	157.625	48.13
28-10-2004	175	185	175	185	21503000	168	154.5	154.433	157.675	61.21
29-10-2004	185	185	180	185	18469500	168.9	154.85	154.633	157.65	61.21
01-11-2004	180	185	180	185	1267000	169.8	155.2	154.8	157.65	61.21
02-11-2004	185	195	185	185	23786500	170.7	155.55	154.933	157.675	61.21
03-11-2004	190	215	190	210	34340500	172.1	156.15	155.267	157.85	79.01
04-11-2004	215	230	215	215	29326000	173.6	156.8	155.633	158.025	80.90
05-11-2004	220	235	220	235	18557500	175.5	157.8	156.167	158.3	86.23
08-11-2004	230	235	225	235	9476000	177.4	158.85	156.733	158.6	86.23
09-11-2004	230	235	230	235	7372500	179.3	159.85	157.267	158.9	86.23
10-11-2004	235	240	230	235	3470000	181	160.85	157.8	159.2	86.23
11-11-2004	235	250	235	250	21935000	182.9	162	158.433	159.575	89.26
12-11-2004	250	250	240	240	16705500	184.6	163.05	159	159.9	77.09
22-11-2004	245	250	245	250	5364000	186.5	164.25	159.567	160.325	80.02
23-11-2004	255	270	250	270	10851000	188.7	165.6	160.3	160.825	84.34
24-11-2004	270	270	260	260	5503000	190.6	166.85	161	161.25	75.55
25-11-2004	265	265	255	260	2012000	192.5	168.15	161.667	161.7	75.55
26-11-2004	260	265	260	265	3863500	194.4	169.4	162.333	162.15	76.94
29-11-2004	265	275	260	270	5246500	196.4	170.75	163.067	162.675	78.28
30-11-2004	270	285	270	285	4754000	198.6	172.25	163.867	163.275	81.70
01-12-2004	285	305	280	305	9464500	201.4	173.95	164.767	163.975	85.07
02-12-2004	310	320	300	300	8633000	204.1	175.6	165.667	164.65	81.05
03-12-2004	295	300	290	290	4384000	206.7	177.1	166.5	165.325	73.56
06-12-2004	290	295	285	285	826000	209.2	178.55	167.267	165.95	70.07
07-12-2004	290	300	290	290	3224500	211.6	180.05	168.067	166.625	71.52
08-12-2004	290	295	280	285	1544500	213.8	181.4	168.833	167.225	67.97
09-12-2004	280	280	260	270	5635000	215.8	182.65	169.467	167.75	58.56
10-12-2004	270	270	250	255	11648000	217.4	183.75	170.033	168.2	50.96
13-12-2004	250	265	250	260	6006500	219.2	184.9	170.633	168.675	53.15
14-12-2004	260	270	250	260	9708000	221	186.1	171.233	169.15	53.15
15-12-2004	260	270	260	270	6914500	222.9	187.4	171.933	169.675	57.53
16-12-2004	270	280	270	275	10308500	225	188.75	172.667	170.225	59.57
17-12-2004	280	295	280	295	10546500	227.5	190.25	173.633	170.875	66.49
20-12-2004	295	310	295	305	12237000	229.9	191.85	174.667	171.575	69.32
21-12-2004	305	315	300	315	12747000	232.5	193.55	175.8	172.325	71.87
22-12-2004	315	330	310	325	24638500	235.4	195.35	176.967	173.125	74.19
23-12-2004	325	325	315	320	3562000	238.2	197.1	178.2	173.925	71.04
27-12-2004	320	330	310	310	16483500	240.7	198.75	179.367	174.675	65.09
28-12-2004	310	315	305	310	10442000	243.1	200.45	180.533	175.4	65.09
29-12-2004	310	315	305	305	2097500	245.4	202.1	181.633	176.125	62.07
30-12-2004	310	310	305	305	677500	247.7	203.75	182.767	176.875	62.07
03-01-2005	304	306	300	304	972000	249.98	205.34	183.927	177.545	61.41
04-01-2005	304	308	298	308	10748000	252.44	206.97	185.08	178.21	63.10
05-01-2005	310	328	310	318	31123000	255.1	208.7	186.267	178.95	66.99
06-01-2005	318	330	318	326	22262500	258.02	210.51	187.507	179.73	69.74
07-01-2005	328	330	322	324	6478500	260.9	212.35	188.767	180.5	68.21
10-01-2005	326	326	312	314	5809500	263.68	214.04	189.96	181.245	61.01
11-01-2005	318	324	314	324	7466500	266.66	215.88	191.153	182.04	64.99
12-01-2005	324	326	316	318	4928500	269.52	217.66	192.273	182.855	60.97
13-01-2005	316	320	314	314	6171500	272.3	219.4	193.367	183.625	58.37
14-01-2005	314	322	314	318	10632000	275.16	221.13	194.487	184.465	60.20
17-01-2005	318	318	312	316	1636000	277.78	222.89	195.593	185.27	58.81
18-01-2005	316	316	310	314	3079500	280.36	224.63	196.687	186.065	57.38
19-01-2005	314	318	314	318	4349000	283.02	226.41	197.807	186.855	59.50
20-01-2005	318	324	316	322	12500000	285.76	228.23	198.953	187.64	61.55
24-01-2005	322	324	318	322	4678000	288	230.05	200.1	188.45	61.55
25-01-2005	322	326	320	322	9426500	290.14	231.87	201.247	189.26	61.55
26-01-2005	322	322	318	320	6721000	291.84	233.67	202.48	190.085	59.66
27-01-2005	320	326	320	324	13825500	293.62	235.51	203.773	190.955	62.16
28-01-2005	322	328	322	328	10669000	295.48	237.39	205.06	191.82	64.53
31-01-2005	328	334	328	330	17437500	297.38	239.19	206.36	192.695	65.69
01-02-2005	330	330	324	326	3725500	298.9	240.9	207.633	193.55	61.38
02-02-2005	326	328	324	324	4122000	300.58	242.59	208.893	194.395	59.28
03-02-2005	324	324	320	324	2786500	302.06	244.28	210.187	195.19	59.28
04-02-2005	322	322	316	316	2134500	302.98	245.84	211.393	195.97	51.18
07-02-2005	318	320	316	318	8178000	304.14	247.37	212.613	196.785	52.91
08-02-2005	318	318	314	318	2208000	305.3	248.9	213.867	197.575	52.91
11-02-2005	318	318	316	318	2064000	306.36	250.38	215.053	198.34	52.91
14-02-2005	318	324	318	322	13811500	307.4	251.9	216.3	199.15	56.75
15-02-2005	322	322	320	320	4002000	308.1	253.35	217.533	199.925	54.36
16-02-2005	322	326	320	322	10104500	308.44	254.92	218.78	200.685	56.34
17-02-2005	316	328	316	326	19941000	308.96	256.53	220.053	201.49	60.06
18-02-2005	326	328	324	328	5393000	309.72	258.21	221.307	202.305	61.82
21-02-2005	328	348	328	340	50604000	310.82	260.01	222.64	203.155	70.25
22-02-2005	340	342	336	338	8340500	311.78	261.69	223.96	203.995	67.57
23-02-2005	336	342	336	336	9642500	312.8	263.3	225.2	204.825	64.91
24-02-2005	336	342	336	342	10262500	314.24	265.02	226.513	205.66	68.88
25-02-2005	342	344	338	338	9659500	315.9	266.65	227.8	206.5	63.70
28-02-2005	338	338	332	332	3315500	317.34	268.27	229.047	207.31	56.81
01-03-2005	336	342	336	340	5526500	318.94	269.97	230.38	208.16	62.62
02-03-2005	342	342	334	338	8516500	320.3	271.6	231.7	209.025	60.43
03-03-2005	340	354	340	350	16360500	321.8	273.4	233.1	209.95	67.72
04-03-2005	350	356	350	350	6136000	322.9	275.2	234.467	210.95	67.72
07-03-2005	350	352	348	348	1978500	323.76	276.83	235.82	211.94	65.39
08-03-2005	350	352	344	348	7468000	324.42	278.46	237.173	212.955	65.39
09-03-2005	348	348	344	346	1360000	324.84	280.12	238.513	213.935	62.88
10-03-2005	346	354	346	352	6310500	325.48	281.84	239.893	215.02	66.97
14-03-2005	352	352	346	346	4783000	326.2	283.45	241.233	216.075	59.87
15-03-2005	346	352	346	348	9003500	326.96	285.03	242.62	217.14	61.34
16-03-2005	348	352	348	348	3422000	327.82	286.61	244.007	218.18	61.34
17-03-2005	350	354	348	348	3913000	328.68	288.19	245.393	219.245	61.34
18-03-2005	350	352	348	352	5103500	329.64	289.81	246.773	220.355	64.59
21-03-2005	352	352	346	346	3580000	330.4	291.42	248.113	221.41	56.87
22-03-2005	346	348	344	344	6344000	330.92	293.01	249.44	222.43	54.54
23-03-2005	344	344	340	342	3754000	331.24	294.63	250.753	223.44	52.22
24-03-2005	340	340	330	334	3983000	331.44	296.17	252.047	224.435	44.16
28-03-2005	334	336	326	334	4707500	331.84	297.76	253.307	225.43	44.16
29-03-2005	330	330	310	320	4783500	331.76	299.21	254.507	226.305	33.62
30-03-2005	320	328	298	302	9176500	331.44	300.48	255.587	227.065	25.27
31-03-2005	306	316	300	304	14036500	331.24	301.77	256.68	227.835	27.43
01-04-2005	304	322	304	316	10177500	331.2	303.18	257.82	228.665	38.84
04-04-2005	316	322	312	320	6680500	331.28	304.53	259.02	229.515	42.10
05-04-2005	324	332	322	328	12032500	331.56	305.96	260.273	230.405	48.07
06-04-2005	330	340	328	338	13460500	331.96	307.49	261.593	231.345	54.41
07-04-2005	340	342	334	336	4370500	332.24	309	262.9	232.275	53.01
08-04-2005	338	338	334	336	3966500	332.52	310.26	264.207	233.205	53.01
11-04-2005	338	338	332	334	1529000	332.76	311.45	265.5	234.125	51.49
12-04-2005	336	336	332	334	4828000	333.04	312.44	266.793	235.12	51.49
13-04-2005	334	336	332	334	2693500	333.24	313.43	268.087	236.14	51.49
14-04-2005	334	334	322	322	4415500	333.12	314.3	269.3	237.075	42.34
15-04-2005	322	322	312	312	6973000	332.76	315.07	270.38	237.96	36.52
18-04-2005	306	306	294	294	11266000	332.12	315.51	271.307	238.755	28.83
19-04-2005	296	302	296	300	11103000	331.64	316.11	272.273	239.58	33.83
20-04-2005	304	306	300	304	3673500	331.24	316.65	273.267	240.45	37.01
21-04-2005	300	300	286	290	9401000	330.72	316.85	274.133	241.225	31.34
25-04-2005	290	290	258	260	13187000	329.56	316.85	274.767	241.85	23.15
26-04-2005	264	276	262	276	14580500	328.72	317.01	275.507	242.58	33.18
27-04-2005	276	290	274	288	12972000	328.12	317.24	276.293	243.32	39.55
28-04-2005	292	306	292	304	9178500	327.76	317.58	277.187	244.165	46.83
29-04-2005	300	316	294	310	24960000	327.56	317.83	278.087	245.04	49.29
02-05-2005	316	318	306	308	6516000	327.28	317.86	279.04	245.905	48.49
03-05-2005	308	314	308	314	3467000	327.04	318	280.033	246.8	51.07
04-05-2005	312	312	308	308	3736500	326.64	318.18	281.02	247.64	48.45
06-05-2005	308	314	306	308	10177500	326	318.41	282.007	248.48	48.45
09-05-2005	308	316	308	312	8569500	325.48	318.63	282.953	249.34	50.42
10-05-2005	310	310	306	310	508500	324.96	318.88	283.853	250.14	49.40
11-05-2005	306	308	296	300	7129000	324.12	319.18	284.72	250.915	44.57
12-05-2005	302	302	298	300	4020500	323.36	319.63	285.553	251.69	44.57
13-05-2005	296	298	294	296	2004500	322.64	319.99	286.393	252.445	42.64
16-05-2005	298	298	294	296	591000	321.76	320.35	287.233	253.225	42.64
17-05-2005	298	298	292	296	2622500	320.92	320.61	288.04	254.005	42.64
18-05-2005	296	302	296	300	4473000	319.92	320.86	288.907	254.805	45.59
19-05-2005	302	306	296	300	9711000	318.92	320.91	289.773	255.58	45.59
20-05-2005	298	300	296	300	2738500	317.96	320.86	290.54	256.355	45.59
23-05-2005	298	298	296	298	1655000	316.96	320.69	291.293	257.12	44.17
25-05-2005	296	296	294	296	2121000	315.96	320.4	292.067	257.875	42.74
26-05-2005	294	298	294	298	719500	314.88	320.18	292.853	258.64	44.67
27-05-2005	298	298	298	298	1990500	313.92	320.06	293.607	259.405	44.67
30-05-2005	298	302	296	302	5487000	313	319.98	294.353	260.215	48.68
31-05-2005	300	312	300	312	16679500	312.28	320.05	295.167	261.075	57.07
01-06-2005	312	312	302	304	7190000	311.4	320.04	295.927	261.895	50.03
02-06-2005	304	308	302	304	10788000	310.44	320.04	296.687	262.69	50.03
03-06-2005	304	306	302	304	2460000	309.6	320	297.48	263.485	50.03
06-06-2005	302	302	300	302	2574000	308.76	319.84	298.26	264.27	48.17
07-06-2005	302	302	298	298	3797000	307.88	319.56	299.047	265.035	44.60
08-06-2005	298	304	298	302	8196000	307.24	319.34	299.86	265.845	48.69
09-06-2005	302	306	302	304	2237500	306.64	319.24	300.72	266.64	50.66
10-06-2005	302	302	300	302	2988500	306.28	319.02	301.567	267.45	48.65
13-06-2005	302	302	298	302	5880500	306.28	318.86	302.413	268.26	48.65
14-06-2005	300	308	298	308	13957000	306.36	318.8	303.3	269.1	54.86
15-06-2005	308	310	306	308	8810000	306.2	318.7	304.187	269.915	54.86
16-06-2005	308	310	306	308	9937500	305.96	318.62	305.007	270.755	54.86
17-06-2005	308	312	306	310	19701500	305.6	318.58	305.84	271.605	57.03
20-06-2005	310	314	308	314	10944500	305.12	318.54	306.7	272.475	61.05
21-06-2005	312	312	310	310	8355000	304.6	318.42	307.533	273.325	55.46
22-06-2005	308	312	308	312	2497000	304.12	318.32	308.213	274.185	57.55
23-06-2005	312	318	310	314	11439000	303.72	318.24	308.873	275.055	59.60
24-06-2005	312	318	310	318	8893500	303.4	318.22	309.427	275.945	63.40
27-06-2005	316	316	312	314	6528500	303	318.12	309.953	276.815	57.57
28-06-2005	314	320	314	320	8508500	302.96	318.04	310.52	277.715	63.05
29-06-2005	320	322	316	318	6855500	303.08	317.92	311.073	278.555	60.26
30-06-2005	318	318	316	318	3097000	303.56	317.84	311.527	279.37	60.26
01-07-2005	318	320	316	318	4189000	303.92	317.78	312.047	280.185	60.26
04-07-2005	318	320	316	320	4773000	304.24	317.74	312.513	281.01	62.34
05-07-2005	320	324	316	318	18237500	304.8	317.76	312.833	281.8	59.01
06-07-2005	308	308	302	306	5247500	305.72	317.64	313.14	282.505	43.85
07-07-2005	302	302	294	298	7852500	306.16	317.44	313.393	283.17	37.02
08-07-2005	300	300	298	300	1866000	306.4	317.26	313.627	283.82	39.56
11-07-2005	300	306	300	306	5978500	306.44	317.1	313.867	284.5	46.51
12-07-2005	306	308	304	306	4338500	306.36	316.96	314.007	285.155	46.51
13-07-2005	304	306	302	302	2797000	306.24	316.76	313.987	285.84	42.71
14-07-2005	302	302	300	302	4211500	306	316.52	314	286.525	42.71
15-07-2005	302	302	300	302	2847000	305.88	316.26	314.08	287.235	42.71
18-07-2005	300	302	298	300	1174000	305.72	315.86	314.18	287.935	40.64
19-07-2005	300	300	298	298	1559500	305.44	315.46	314.233	288.575	38.62
20-07-2005	298	298	296	298	1636000	305.2	315.08	314.32	289.19	38.62
21-07-2005	298	302	298	300	4196500	305.2	314.66	314.52	289.84	41.96
22-07-2005	302	302	302	302	4255500	305.24	314.3	314.833	290.475	45.18
25-07-2005	302	306	302	304	3448500	305.4	314.02	315.127	291.145	48.27
26-07-2005	304	304	302	302	3595500	305.52	313.64	315.407	291.805	45.51
27-07-2005	304	308	302	306	12383000	305.72	313.32	315.647	292.46	51.48
28-07-2005	306	310	304	310	8055000	305.92	312.92	315.88	293.16	56.60
29-07-2005	310	318	308	314	28758500	306.2	312.56	316.007	293.88	61.04
01-08-2005	314	316	310	312	9690500	306.44	312.2	316.053	294.515	57.85
02-08-2005	312	316	312	312	9735500	306.72	311.84	316.033	295.15	57.85
03-08-2005	316	320	316	318	24734500	307.16	311.56	315.987	295.84	64.32
04-08-2005	318	328	318	322	32297000	307.64	311.26	316	296.55	67.87
05-08-2005	324	338	324	338	25202000	308.44	311.18	316.187	297.315	77.49
08-08-2005	338	338	332	336	6939000	309.12	311.06	316.36	298.045	74.49
09-08-2005	336	356	336	356	26743000	310	311.14	316.7	298.875	82.00
10-08-2005	358	374	358	368	34687000	311.28	311.34	317.12	299.765	84.88
11-08-2005	370	374	364	374	14832500	312.68	311.56	317.587	300.685	86.08
12-08-2005	374	378	370	374	12691500	314.08	311.84	318.027	301.63	86.08
15-08-2005	376	376	358	364	11153500	315.32	312.04	318.333	302.525	74.64
16-08-2005	364	366	358	362	10468000	316.6	312.24	318.573	303.435	72.57
18-08-2005	362	362	354	358	5996500	317.72	312.48	318.8	304.325	68.46
19-08-2005	358	358	350	354	3965000	318.72	312.68	319.067	305.22	64.54
22-08-2005	354	354	346	352	3057500	319.72	313	319.253	306.105	62.60
23-08-2005	350	358	348	356	4522000	320.8	313.54	319.507	307.01	64.87
24-08-2005	350	352	340	350	8231500	321.64	314	319.747	307.885	59.08
25-08-2005	350	372	348	372	11399000	322.92	314.56	320.107	308.87	69.74
26-08-2005	372	374	360	360	6025000	323.96	314.96	320.4	309.745	60.49
29-08-2005	354	354	332	334	9970000	324.44	315.02	320.533	310.49	46.18
30-08-2005	328	346	312	340	28024000	324.96	315.04	320.68	311.265	49.17
31-08-2005	340	356	336	348	29834500	325.72	315.16	320.853	312.08	52.92
01-09-2005	344	348	336	342	6155000	326.32	315.22	320.987	312.74	49.94
05-09-2005	346	350	344	346	3274500	326.96	315.34	321.147	313.395	51.89
06-09-2005	348	352	344	346	4400000	327.52	315.46	321.32	313.95	51.89
07-09-2005	350	352	344	344	7908500	328.12	315.56	321.453	314.495	50.75
08-09-2005	346	352	344	346	15076500	328.64	315.8	321.573	315.05	51.89
09-09-2005	348	350	346	348	13353000	329.24	316.16	321.693	315.615	53.06
12-09-2005	350	356	348	356	21040000	330	316.78	321.893	316.145	57.51
13-09-2005	356	358	348	352	16280500	330.68	317.3	322.08	316.705	54.72
14-09-2005	352	352	344	346	5630000	331.2	317.72	322.227	317.185	50.73
15-09-2005	342	348	342	344	5948000	331.72	318.26	322.413	317.555	49.44
16-09-2005	344	346	340	342	3044000	332.44	319.08	322.573	317.965	48.12
19-09-2005	342	346	340	342	7066000	333.32	319.74	322.733	318.375	48.12
20-09-2005	342	342	332	338	12338500	334.08	320.24	322.867	318.74	45.31
21-09-2005	336	342	334	342	12984500	334.8	320.62	323	319.1	48.55
22-09-2005	340	340	334	336	8202000	335.4	320.88	323.107	319.355	44.32
23-09-2005	336	336	322	322	7810500	335.8	321.02	323.107	319.44	36.36
26-09-2005	324	326	320	322	6312000	336.2	321.1	323.08	319.55	36.36
27-09-2005	320	324	316	316	4908000	336.48	321.18	323	319.68	33.38
28-09-2005	316	320	306	310	7745500	336.68	321.2	322.8	319.805	30.67
29-09-2005	306	322	304	320	18730500	337.12	321.28	322.68	319.955	39.48
30-09-2005	324	330	324	326	15258000	337.68	321.44	322.613	320.16	44.07
03-10-2005	320	336	318	326	22560000	338.2	321.7	322.507	320.44	44.07
04-10-2005	330	346	330	340	41662000	338.96	322.1	322.52	320.865	53.60
05-10-2005	340	342	334	336	13416000	339.6	322.5	322.547	321.245	50.93
06-10-2005	332	336	330	332	4411000	340.2	322.86	322.493	321.605	48.34
07-10-2005	332	342	330	340	7901500	340.88	323.3	322.507	321.955	53.44
10-10-2005	340	344	338	338	5538500	341.44	323.68	322.427	322.27	52.06
11-10-2005	342	350	338	350	16538000	342.16	324.18	322.427	322.545	58.93
12-10-2005	350	364	350	362	41891000	343.16	324.8	322.52	322.83	64.43
13-10-2005	362	362	354	356	15508500	344.04	325.38	322.573	323.035	60.10
14-10-2005	354	358	350	354	5584500	344.76	325.96	322.627	323.18	58.68
17-10-2005	356	356	352	356	4574500	345.44	326.54	322.653	323.36	59.71
18-10-2005	356	364	356	360	15716000	345.88	327.16	322.747	323.61	61.74
19-10-2005	360	360	346	346	18991500	346.08	327.6	322.733	323.79	51.86
20-10-2005	350	354	344	344	15108500	345.84	327.92	322.707	323.985	50.61
21-10-2005	344	344	338	342	12317000	345.32	328.3	322.667	324.17	49.33
24-10-2005	342	342	338	338	3416000	344.6	328.64	322.573	324.34	46.79
25-10-2005	340	342	334	340	3085000	343.92	329	322.533	324.5	48.23
26-10-2005	340	352	338	352	10610000	343.68	329.5	322.587	324.67	55.92
27-10-2005	352	354	350	350	4332500	343.44	330.02	322.64	324.79	54.47
28-10-2005	354	362	354	360	22229000	343.48	330.6	322.813	324.97	60.06
31-10-2005	360	360	354	356	2021000	343.52	331.12	322.96	325.18	57.04
01-11-2005	356	358	346	356	8007500	343.6	331.66	323.2	325.34	57.04
09-11-2005	356	356	346	350	1348000	343.48	332.14	323.52	325.5	52.46
10-11-2005	348	348	342	344	3375000	343.36	332.5	323.787	325.65	48.28
11-11-2005	344	346	334	336	8655000	342.64	332.78	323.92	325.74	43.33
14-11-2005	336	336	328	328	3829000	342	332.98	323.973	325.8	39.02
15-11-2005	328	332	326	328	2871500	341.88	333.16	323.973	325.87	39.02
16-11-2005	332	332	326	326	1847000	341.6	333.28	323.893	325.91	37.92
17-11-2005	328	328	326	326	1153500	341.16	333.44	323.827	325.93	37.92
18-11-2005	330	338	330	336	11624500	341.04	333.68	323.827	326	46.60
21-11-2005	338	342	338	338	8837500	340.88	333.92	323.853	326.08	48.17
22-11-2005	342	342	336	340	6927500	340.76	334.14	323.893	326.18	49.75
23-11-2005	340	340	336	338	2332500	340.64	334.38	323.92	326.25	48.16
24-11-2005	336	340	336	336	2958500	340.44	334.54	324.013	326.29	46.57
25-11-2005	338	338	330	330	4372000	340.08	334.66	324.133	326.29	42.06
28-11-2005	330	340	330	332	8559000	339.6	334.8	324.387	326.32	44.01
29-11-2005	332	336	332	332	3935500	339.2	334.94	324.6	326.36	44.01
30-11-2005	332	338	332	338	8055500	339.04	335.12	324.827	326.43	49.86
01-12-2005	338	340	334	334	2714000	338.84	335.28	325.12	326.52	46.38
02-12-2005	338	348	338	346	15957500	338.92	335.68	325.693	326.66	56.25
05-12-2005	346	350	344	348	7498500	339.04	336.18	326.173	326.81	57.65
06-12-2005	348	348	340	342	6234500	339.12	336.6	326.533	326.93	52.25
07-12-2005	342	348	342	346	8957500	339.2	337	326.813	327.05	55.26
08-12-2005	346	354	346	348	11278000	339.44	337.42	327.067	327.19	56.73
09-12-2005	350	356	350	354	12914000	340.08	337.94	327.373	327.35	60.87
12-12-2005	356	376	354	366	48950500	340.96	338.58	327.72	327.55	67.57
13-12-2005	366	374	364	368	19333000	342	339.24	328.12	327.75	68.53
14-12-2005	368	370	358	360	16249000	343	339.84	328.467	327.85	60.74
15-12-2005	362	364	348	348	11151500	343.56	340.34	328.707	327.9	51.31
16-12-2005	348	352	348	350	5735500	344.04	340.86	328.973	327.97	52.63
19-12-2005	352	358	352	358	7625500	344.68	341.44	329.36	328.05	57.58
20-12-2005	358	364	356	362	8977500	345.12	342.04	329.773	328.17	59.84
21-12-2005	360	362	356	358	2318500	345.56	342.58	330.187	328.3	56.60
22-12-2005	358	358	354	358	1203000	346.08	343.14	330.6	328.39	56.60
23-12-2005	358	362	358	360	5662000	346.48	343.68	331.027	328.5	57.92
27-12-2005	362	364	360	362	1965500	346.96	344.2	331.44	328.56	59.26
28-12-2005	362	362	360	360	3521000	347.16	344.66	331.84	328.61	57.30
29-12-2005	360	364	358	360	3441500	347.12	345.14	332.24	328.67	57.30
02-01-2006	360	362	358	362	1786500	347.24	345.64	332.667	328.74	58.88
03-01-2006	362	362	358	358	2040000	347.32	346.04	333.08	328.8	54.53
04-01-2006	360	366	360	364	5396000	347.48	346.46	333.52	328.86	59.37
05-01-2006	364	364	360	360	8541000	347.48	346.68	333.933	328.93	55.16
06-01-2006	360	364	358	360	5192500	347.76	346.92	334.32	328.99	55.16
09-01-2006	360	368	360	366	15541000	348.2	347.02	334.68	329.08	60.09
11-01-2006	366	374	360	372	27285000	348.8	347.06	335.133	329.2	64.32
12-01-2006	372	380	366	368	27145500	349.4	347	335.56	329.28	59.77
13-01-2006	366	372	364	372	14683000	350.04	346.98	336.013	329.41	62.62
16-01-2006	372	376	368	370	26815500	350.4	347.04	336.467	329.54	60.32
17-01-2006	370	370	360	364	15751500	350.68	347.06	336.907	329.65	53.93
18-01-2006	358	364	356	360	7063000	350.68	347.08	337.293	329.78	50.12
19-01-2006	364	368	364	368	2615500	350.92	347.22	337.72	329.95	56.71
20-01-2006	368	372	366	366	10325000	351.12	347.36	338.147	330.18	54.76
23-01-2006	362	364	360	362	10213000	351.36	347.42	338.547	330.48	50.99
24-01-2006	364	370	364	368	12054000	351.84	347.6	338.947	330.8	55.90
25-01-2006	370	372	370	372	11384000	352.56	347.6	339.373	331.08	58.85
26-01-2006	374	390	370	390	58566500	353.8	347.9	339.92	331.43	68.95
27-01-2006	392	398	388	394	45464500	355.12	348.5	340.48	331.76	70.67
30-01-2006	396	396	390	392	2858500	356.44	349.02	341	332.03	68.62
01-02-2006	392	400	392	398	20779000	357.88	349.52	341.587	332.34	71.31
02-02-2006	400	402	396	396	13070000	359.08	350.06	342.147	332.64	69.18
03-02-2006	396	398	394	396	3590000	360.24	350.56	342.693	332.95	69.18
06-02-2006	396	398	392	392	7343000	361.28	351.02	343.187	333.24	64.70
07-02-2006	392	404	392	400	25253000	362.52	351.58	343.76	333.57	69.02
08-02-2006	405	405	395	395	10862500	363.7	352.07	344.26	333.935	63.77
09-02-2006	400	402	394	396	5872000	365.02	352.55	344.78	334.355	64.36
10-02-2006	396	404	396	400	12679000	366.38	352.99	345.327	334.885	66.67
13-02-2006	400	420	400	405	21942000	367.84	353.52	345.907	335.41	69.35
14-02-2006	405	410	395	400	9606500	369.08	354.06	346.44	335.89	63.82
15-02-2006	400	405	395	405	9326000	370.5	354.67	347.02	336.465	66.68
16-02-2006	405	410	405	405	7894000	371.68	355.3	347.68	337.19	66.68
17-02-2006	410	425	410	420	22105500	373.12	356.08	348.493	337.91	73.87
20-02-2006	420	420	410	415	8571500	374.58	356.85	349.26	338.545	68.56
21-02-2006	420	425	410	415	14142000	375.96	357.58	349.987	339.1	68.56
22-02-2006	415	415	410	415	5149500	377.3	358.37	350.713	339.625	68.56
23-02-2006	420	425	410	415	12306500	378.52	359.3	351.467	340.16	68.56
24-02-2006	415	415	400	405	5062000	379.3	360.13	352.153	340.615	57.46
27-02-2006	410	410	405	405	10681000	380.04	361.02	352.84	341.1	57.46
28-02-2006	410	410	405	410	5301000	381.04	362.02	353.573	341.61	61.11
01-03-2006	410	435	405	435	21021500	382.78	363.17	354.487	342.225	73.40
02-03-2006	440	445	425	430	18877500	384.38	364.21	355.367	342.825	68.72
03-03-2006	430	440	425	430	9021500	385.82	365.25	356.233	343.475	68.72
06-03-2006	435	450	435	445	14775500	387.48	366.3	357.187	344.2	74.40
07-03-2006	445	445	430	435	9940000	389.02	367.29	358.06	344.895	65.82
08-03-2006	435	435	415	420	14940500	390.26	368.17	358.847	345.515	55.49
09-03-2006	425	430	420	425	5888500	391.56	369.02	359.64	346.16	57.86
10-03-2006	425	430	425	430	1918000	392.92	369.94	360.44	346.81	60.15
13-03-2006	430	430	425	430	1824000	394.32	370.74	361.213	347.46	60.15
14-03-2006	430	435	425	430	2927500	395.72	371.42	362	348.11	60.15
15-03-2006	430	430	425	425	2114000	396.98	372.11	362.753	348.745	56.33
16-03-2006	430	440	430	435	7956500	398.52	372.92	363.533	349.44	61.59
17-03-2006	440	450	435	440	12692500	400.04	373.76	364.32	350.15	63.93
20-03-2006	445	445	440	445	10029500	401.74	374.61	365.033	350.885	66.15
21-03-2006	440	445	435	435	6758500	403.24	375.5	365.693	351.55	58.41
22-03-2006	435	435	415	425	17131000	404.42	376.31	366.153	352.115	51.87
23-03-2006	425	425	415	420	9914000	405.38	377.09	366.5	352.695	48.92
24-03-2006	420	430	420	425	16823000	406.52	377.96	366.84	353.3	51.87
27-03-2006	425	425	415	420	2200500	407.48	378.76	367.147	353.88	48.83
28-03-2006	420	425	405	415	16061500	408.38	379.39	367.487	354.445	45.94
29-03-2006	415	415	405	410	7660500	409.3	379.99	367.807	355.005	43.18
03-04-2006	410	425	410	420	14522000	410.5	380.59	368.22	355.595	49.68
04-04-2006	420	425	420	420	3999500	411.54	381.23	368.66	356.175	49.68
05-04-2006	425	430	420	425	5560000	412.72	381.92	369.147	356.79	52.82
06-04-2006	425	450	425	450	38288000	414.48	382.92	369.773	357.53	64.66
07-04-2006	450	455	440	445	18118500	416.02	383.93	370.407	358.215	61.34
11-04-2006	445	455	440	450	9552000	417.58	385.07	370.927	358.925	63.36
12-04-2006	450	460	445	455	12751000	418.88	386.34	371.56	359.66	65.32
13-04-2006	455	455	445	445	4286000	419.9	387.51	372.3	360.335	58.59
17-04-2006	450	455	445	450	4646500	421.06	388.75	373.033	361.015	60.76
18-04-2006	450	470	450	465	36258000	422.4	390.14	373.813	361.79	66.46
19-04-2006	470	495	470	490	49668000	424.28	391.68	374.8	362.68	73.40
20-04-2006	490	525	490	510	44646500	426.56	393.4	375.893	363.66	77.42
21-04-2006	510	535	500	525	27971500	429.22	395.25	377.087	364.695	79.88
24-04-2006	530	555	530	550	22149500	432.22	397.37	378.46	365.875	83.16
25-04-2006	555	580	555	580	24707500	435.92	399.81	380.02	367.175	86.10
26-04-2006	580	630	580	625	34107000	440.5	402.76	381.867	368.71	89.15
27-04-2006	630	660	610	615	33585000	444.8	405.59	383.593	370.195	84.70
28-04-2006	610	610	585	600	21741000	448.7	408.27	385.247	371.605	78.37
01-05-2006	600	650	600	650	17618000	453.7	411.39	387.273	373.255	82.95
02-05-2006	655	665	630	630	23256000	458.2	414.35	389.18	374.815	76.02
03-05-2006	660	660	630	635	11502500	462.8	417.24	391.133	376.46	76.55
04-05-2006	635	660	635	660	14197500	467.6	420.36	393.253	378.27	79.03
05-05-2006	660	705	660	705	39663500	473.4	423.99	395.7	380.295	82.60
08-05-2006	715	745	715	740	29851000	479.9	427.93	398.353	382.465	84.77
09-05-2006	745	750	715	720	26035000	486	431.65	400.913	384.535	78.73
10-05-2006	725	745	715	735	28444500	492.4	435.46	403.667	386.7	79.89
11-05-2006	740	805	740	800	43088000	500.3	439.8	406.853	389.19	83.96
12-05-2006	790	800	775	780	23385000	507.8	443.92	409.947	391.58	78.68
15-05-2006	760	760	675	680	55980000	513.2	447.12	412.413	393.48	58.77
16-05-2006	680	730	640	730	78754500	519.1	450.94	415.147	395.64	63.71
17-05-2006	745	770	740	750	43995000	525.5	454.94	417.973	397.9	65.49
18-05-2006	710	715	670	695	49611500	530.8	458.31	420.433	399.875	57.18
19-05-2006	695	730	695	710	23775000	536.1	461.79	422.9	401.915	58.72
22-05-2006	710	710	605	605	39853500	539.5	464.26	424.693	403.42	46.19
23-05-2006	590	650	565	650	50810000	544.1	467.18	426.813	405.16	51.02
24-05-2006	650	650	610	620	34184500	548	469.78	428.68	406.73	47.93
29-05-2006	630	655	630	645	19710500	552.3	472.61	430.727	408.405	50.61
30-05-2006	650	680	645	675	22142500	557.2	475.76	432.893	410.21	53.69
31-05-2006	655	680	650	670	23163500	562	478.86	434.947	412	53.10
01-06-2006	675	690	655	660	25329500	566.7	481.84	436.973	413.74	51.86
02-06-2006	670	675	660	670	13355000	571.4	484.96	439.08	415.5	53.04
05-06-2006	660	665	655	660	7805500	575.8	487.92	441.107	417.19	51.68
06-06-2006	645	650	630	640	7594500	579.7	490.72	442.973	418.7	48.97
07-06-2006	630	635	610	615	8794500	583.3	493.27	444.767	420.095	45.74
08-06-2006	595	595	550	565	31220500	586.1	495.26	446.24	421.14	40.06
09-06-2006	570	625	565	625	43389500	590.2	497.79	448.127	422.425	48.35
12-06-2006	615	700	610	665	32681000	595	500.76	450.307	423.88	53.02
13-06-2006	645	660	625	630	12579000	599.2	503.34	452.24	425.16	48.86
14-06-2006	630	650	625	640	7010500	603.7	506.04	454.16	426.54	50.07
15-06-2006	660	690	580	610	76262500	607.7	508.5	455.893	427.78	46.52
16-06-2006	640	650	630	635	14337500	612	511.25	457.727	429.165	49.72
19-06-2006	635	635	620	635	1427500	616.3	513.92	459.587	430.57	49.72
20-06-2006	620	620	600	615	5041000	620.1	516.41	461.313	431.885	47.11
21-06-2006	625	625	615	615	1697000	623.4	518.94	463.08	433.18	47.11
22-06-2006	635	635	615	615	4194000	626.8	521.41	464.887	434.505	47.11
23-06-2006	615	625	600	615	4818500	630.1	523.84	466.747	435.72	47.11
26-06-2006	620	620	610	615	673000	633.3	526.09	468.66	436.995	47.11
27-06-2006	625	630	615	620	4860500	636.8	528.35	470.607	438.425	48.09
28-06-2006	610	625	610	610	2860000	640	530.53	472.5	439.775	46.23
29-06-2006	620	625	615	625	3700500	643.2	532.8	474.493	441.16	49.39
30-06-2006	640	645	630	630	8457500	646	535.14	476.453	442.6	50.44
03-07-2006	635	640	625	630	4238000	648.4	537.48	478.4	444.02	50.44
04-07-2006	635	660	635	655	17822000	651	540.11	480.5	445.565	55.74
05-07-2006	655	675	650	670	19531500	653.4	542.81	482.713	447.195	58.60
06-07-2006	665	670	655	670	6672500	655.2	545.56	484.94	448.815	58.60
07-07-2006	675	685	670	675	11900000	656.2	548.35	487.24	450.45	59.61
10-07-2006	665	675	660	670	4004500	657.3	551.05	489.493	452.02	58.08
11-07-2006	665	680	665	670	7913500	658.7	553.7	491.747	453.61	58.08
12-07-2006	670	670	660	665	6651000	659	556.35	493.927	455.205	56.41
13-07-2006	665	665	635	645	9403000	659.3	558.75	496	456.71	50.18
14-07-2006	625	630	615	625	11332000	659.1	560.95	497.86	458.125	44.85
17-07-2006	615	625	610	620	4399500	658.3	562.95	499.673	459.515	43.60
18-07-2006	625	630	615	620	3434000	656.6	565	501.527	460.925	43.60
19-07-2006	630	630	610	615	2943500	654.1	567	503.32	462.29	42.24
20-07-2006	630	635	630	635	3470000	652.4	569.2	505.233	463.785	49.09
21-07-2006	625	630	625	625	868500	650.2	571.3	507.04	465.3	46.14
24-07-2006	620	650	620	650	4846000	647.2	573.75	508.933	466.94	53.64
25-07-2006	660	670	655	655	15902500	644.7	576.25	510.847	468.635	54.99
26-07-2006	665	670	655	665	5225000	644.4	578.8	512.88	470.41	57.64
27-07-2006	665	680	660	670	10028000	643.2	581.15	515.027	472.16	58.95
28-07-2006	670	670	650	655	7240000	641.3	583.4	517.06	473.805	53.62
31-07-2006	660	660	645	655	3212000	640.5	585.65	519.04	475.45	53.62
01-08-2006	655	670	655	665	5850500	639.6	587.85	521.06	477.075	56.65
02-08-2006	660	675	655	675	7895500	641	590.25	523.173	478.77	59.50
03-08-2006	680	705	680	695	47287000	641.9	593	525.42	480.585	64.52
04-08-2006	700	705	695	700	14420500	643.5	595.75	527.687	482.385	65.67
07-08-2006	700	730	695	730	30451000	645.2	598.75	530.14	484.345	71.60
08-08-2006	740	745	715	745	18725500	646.6	601.9	532.707	486.32	74.02
09-08-2006	735	765	730	765	29341000	648.5	605.25	535.407	488.335	76.85
10-08-2006	760	765	730	730	25226500	649.9	608.3	537.86	490.205	63.76
11-08-2006	735	755	735	755	11343000	651.6	611.5	540.507	492.21	67.96
14-08-2006	755	760	705	715	24749000	652.7	614.25	542.847	494.005	56.65
15-08-2006	720	755	715	740	39893000	654.7	617.2	545.38	495.905	61.02
16-08-2006	745	755	735	750	25575500	657.4	620.35	547.98	497.925	62.64
22-08-2006	745	760	735	760	17577000	661.3	623.7	550.607	500.005	64.24
23-08-2006	755	755	720	720	40899500	663.2	626.7	552.927	501.895	54.23
24-08-2006	720	725	690	695	30666000	663.8	629.4	555.107	503.68	49.08
25-08-2006	705	705	680	690	16634500	665	632.1	557.227	505.43	48.10
28-08-2006	690	695	685	690	2820000	666	634.85	559.36	507.12	48.10
29-08-2006	695	705	695	700	8768500	667.8	637.75	561.6	508.87	50.40
30-08-2006	700	700	675	680	12283000	668.7	640.35	563.733	510.47	46.00
31-08-2006	690	690	675	680	4218500	669.6	642.95	565.813	512.09	46.00
01-09-2006	680	690	680	690	2396000	671.1	645.6	567.973	513.76	48.60
04-09-2006	695	725	695	725	20615000	673.3	648.35	570.393	515.635	56.50
05-09-2006	725	730	710	715	9114500	675.3	651.05	572.707	517.49	53.95
06-09-2006	715	715	695	700	26592000	677	653.55	574.893	519.31	50.28
07-09-2006	695	700	690	700	3930000	678.7	656	576.96	521.17	50.28
08-09-2006	680	695	680	695	8404500	680.2	658.5	578.967	523.005	49.00
11-09-2006	690	690	680	685	2250000	681.7	660.85	580.92	524.8	46.44
12-09-2006	685	685	660	670	19022000	682.6	662.9	582.733	526.52	42.82
13-09-2006	675	685	660	685	27308000	683.7	664.85	584.66	528.265	47.24
14-09-2006	690	690	680	685	5932500	684.8	666.6	586.587	530	47.24
15-09-2006	680	685	675	675	2307000	685.2	668.1	588.473	531.675	44.58
18-09-2006	680	690	670	690	22580000	685.6	669.5	590.407	533.435	49.21
19-09-2006	690	700	685	690	8352500	686	670.6	592.373	535.205	49.21
20-09-2006	690	690	680	685	1307500	686.2	671.2	594.3	536.98	47.67
21-09-2006	685	690	680	685	10883500	686.5	671.9	596.2	538.745	47.67
22-09-2006	685	690	675	675	11575500	686.6	672.65	598	540.46	44.44
25-09-2006	675	685	675	675	3719500	686.8	672.9	599.833	542.145	44.44
26-09-2006	680	680	675	675	2799000	687.4	673.35	601.633	543.85	44.44
27-09-2006	685	705	685	695	28752500	688.8	673.95	603.567	545.595	52.48
28-09-2006	695	700	680	685	11723500	690.1	674.2	605.333	547.28	48.69
29-09-2006	685	685	675	675	6446000	691.2	673.9	607.067	548.945	45.17
02-10-2006	675	680	660	665	23315500	692.2	673.15	608.733	550.54	41.91
03-10-2006	665	665	655	665	16705000	692.8	672.6	610.4	552.125	41.91
04-10-2006	665	665	650	655	7091000	693.4	671.8	612	553.63	38.68
05-10-2006	665	665	655	655	3087500	693.5	670.35	613.667	555.075	38.68
06-10-2006	655	690	655	685	28159500	694.1	669.4	615.533	556.66	51.66
09-10-2006	690	705	690	690	31516000	694.6	669.5	617.4	558.31	53.43
10-10-2006	700	710	695	700	25094000	695.2	669.2	619.167	560.07	56.83
11-10-2006	700	705	680	685	16510500	695.8	668.55	620.867	561.745	50.83
12-10-2006	685	685	665	670	15672000	696.1	668.3	622.467	563.305	45.64
13-10-2006	675	680	660	665	26007500	696.1	667.85	623.933	564.82	44.03
16-10-2006	670	675	660	670	14395000	696	668.5	625.5	566.38	46.08
17-10-2006	670	675	665	665	8141000	695.4	668.65	627.133	567.915	44.33
18-10-2006	670	670	665	670	4672000	694.8	669.15	628.767	569.465	46.52
19-10-2006	670	675	670	670	3460500	693.6	669.4	630.367	571.005	46.52
20-10-2006	670	680	670	675	7022000	692.2	669.4	632	572.58	48.85
30-10-2006	675	690	675	690	17515500	690.7	669.6	633.733	574.23	55.17
31-10-2006	690	695	685	690	8477500	689.9	669.9	635.5	575.87	55.17
01-11-2006	690	690	670	675	7504000	688.3	669.95	637.1	577.455	48.26
02-11-2006	675	685	675	685	9949500	687.7	670.2	638.733	579.06	52.53
03-11-2006	685	685	675	675	3275000	686.4	670.55	640.267	580.635	48.24
06-11-2006	675	685	675	685	9405000	685.1	671.25	641.933	582.26	52.42
07-11-2006	685	685	675	685	9515000	683.6	672.45	643.667	583.855	52.42
08-11-2006	685	695	680	685	13335500	682.9	673.05	645.433	585.42	52.42
09-11-2006	685	685	680	685	6548000	682.7	673.25	647.167	587.005	52.42
10-11-2006	680	695	680	685	10072000	682.6	673.8	648.933	588.57	52.42
13-11-2006	685	685	675	675	3171000	682.3	674.15	650.667	590.095	46.93
14-11-2006	680	685	675	685	6849000	682	674.9	652.5	591.7	52.31
15-11-2006	685	690	675	685	10219000	682.1	675.4	654.267	593.325	52.31
16-11-2006	685	685	675	680	4173000	682.1	675.85	656	594.885	49.41
17-11-2006	680	680	675	680	4671500	681.9	676.5	657.7	596.455	49.41
20-11-2006	680	680	670	675	2683500	680.9	677.1	659.2	598.02	46.42
21-11-2006	675	675	665	670	2452500	680	677.65	660.7	599.53	43.58
22-11-2006	670	675	665	670	7417000	679.4	678.2	662.167	601.02	43.58
23-11-2006	670	670	660	660	2750500	678.6	678.65	663.533	602.37	38.16
24-11-2006	660	660	650	650	2483500	677.7	678.95	664.9	603.65	33.66
27-11-2006	650	660	640	640	7038000	676.8	679.25	666.167	604.89	29.86
28-11-2006	640	645	630	635	5138500	676.1	679.35	667.3	606.075	28.15
29-11-2006	635	645	635	640	4404500	675.2	679.45	668.3	607.295	32.33
30-11-2006	640	655	640	650	3777000	674.5	679.65	669.233	608.565	39.85
01-12-2006	650	655	640	645	1721000	673.9	679.55	670.033	609.83	37.60
04-12-2006	645	650	635	640	3231000	672.9	679.25	670.633	611.03	35.44
05-12-2006	645	650	640	650	3676500	672.1	679.05	671.1	612.305	42.54
06-12-2006	650	670	650	665	14829500	671.7	678.95	671.367	613.65	51.20
07-12-2006	665	685	660	675	7935500	671.5	679	671.767	615.025	55.97
08-12-2006	675	675	665	675	2493000	671.5	679.05	672.267	616.375	55.97
11-12-2006	675	675	660	670	6336000	671.4	679.1	672.4	617.725	52.97
12-12-2006	665	670	650	670	6451500	671.3	679.35	672.667	619.05	52.97
13-12-2006	665	665	655	660	5939000	670.6	679.7	672.833	620.325	47.11
14-12-2006	660	675	655	665	14197500	670.2	680.15	672.867	621.55	50.08
15-12-2006	670	675	665	670	6875000	670.1	680.65	672.633	622.825	52.93
18-12-2006	675	680	665	670	9853000	670.2	681.2	672.167	624.1	52.93
19-12-2006	670	675	650	665	16461000	670.2	681.5	671.8	625.35	49.65
20-12-2006	665	685	660	680	18717500	670.7	682.05	671.433	626.675	58.06
21-12-2006	680	695	680	690	20958000	671.4	682.45	670.7	628.1	62.55
22-12-2006	690	690	685	690	3825500	671.5	682.8	670.1	629.525	62.55
26-12-2006	690	690	680	685	1964000	671.4	683	670.133	630.9	58.89
27-12-2006	685	715	685	715	33762500	671.7	683.45	670.033	632.3	70.17
28-12-2006	715	725	700	705	44366000	672.1	683.95	669.733	633.675	63.88
02-01-2007	710	715	705	715	14137000	673	684.55	669.867	635.1	67.06
03-01-2007	715	735	710	730	37195000	674.3	685.2	670	636.525	71.16
04-01-2007	730	730	700	700	25669000	674.9	685.45	670.633	637.85	56.11
05-01-2007	700	705	690	700	11775500	675.6	685.5	670.967	639.25	56.11
08-01-2007	695	700	690	690	4152000	676	685.4	671.433	640.575	51.87
09-01-2007	700	705	665	680	25494500	676.2	684.9	671.667	641.825	47.97
10-01-2007	660	670	620	630	39302000	675.3	683.75	671.367	642.825	34.14
11-01-2007	640	645	610	610	16475500	673.7	682.2	670.967	643.725	30.37
12-01-2007	625	625	545	555	37325000	671	680.45	670.267	644.375	22.88
15-01-2007	565	620	565	615	44039500	669.8	679.05	669.9	645.275	40.20
16-01-2007	615	630	605	625	31704500	668.6	678.15	669.667	646.2	42.52
17-01-2007	625	625	610	615	14378500	667.4	676.9	669.5	647.05	40.81
18-01-2007	620	640	620	630	17911500	666.3	675.7	669.6	648.025	44.41
19-01-2007	625	640	620	625	8286000	665.1	674.35	670	649.025	43.46
22-01-2007	630	645	630	630	6812500	664	673.45	670.033	650.075	44.73
23-01-2007	630	635	625	630	6073500	662.9	672.8	669.8	651.1	44.73
24-01-2007	635	640	630	635	6367000	661.9	672.25	669.833	652.175	46.14
25-01-2007	635	635	620	625	7123500	660.9	671.6	669.733	653.225	43.74
26-01-2007	615	625	605	625	3678000	659.7	670.85	669.833	654.3	43.74
29-01-2007	625	630	620	625	2715500	658.5	670.3	669.767	655.325	43.74
30-01-2007	630	640	620	625	3326500	657.4	669.75	669.7	656.35	43.74
31-01-2007	630	630	620	625	4086000	656.3	669.1	669.767	657.35	43.74
01-02-2007	630	630	620	630	3569000	655.4	668.15	669.867	658.25	45.78
02-02-2007	630	630	620	625	751500	654.5	667.25	669.933	659.15	44.06
05-02-2007	620	620	610	615	613000	653.4	666.4	669.933	659.975	40.77
06-02-2007	620	620	610	620	2852000	652.6	665.6	669.967	660.8	43.06
07-02-2007	620	620	615	620	2149500	652	664.85	669.967	661.675	43.06
08-02-2007	615	615	605	610	1283500	651.4	664.1	669.967	662.475	39.51
09-02-2007	605	610	600	600	2283000	650.7	663.4	669.8	663.15	36.29
12-02-2007	600	605	590	590	2548500	649.7	662.45	669.533	663.65	33.36
13-02-2007	590	600	590	600	1410000	648.7	661.6	669.333	664.1	38.69
14-02-2007	605	610	585	585	8497000	647.5	660.7	668.867	664.4	34.27
15-02-2007	595	605	595	605	12000500	646.8	659.85	668.433	664.675	43.54
16-02-2007	605	630	605	615	33100000	646.1	659.1	668.067	664.85	47.53
19-02-2007	620	620	610	615	5240000	645.1	658.4	667.667	664.8	47.53
20-02-2007	620	625	615	625	6148000	644.1	657.8	667.367	664.85	51.50
21-02-2007	625	655	625	650	47731500	643.6	657.55	667.233	665.1	59.71
22-02-2007	655	670	645	650	42600000	643.2	657.3	667.133	665.1	59.71
23-02-2007	650	660	640	660	15133500	643	657.15	667.233	665.25	62.64
26-02-2007	660	685	655	685	33479000	643.5	657.05	667.633	665.5	68.76
27-02-2007	690	700	675	680	51148000	643.8	657	668.033	665.6	66.42
28-02-2007	600	660	600	660	45817500	643.6	656.85	668.3	665.375	57.91
01-03-2007	665	680	650	655	26074000	643.3	656.75	668.567	664.95	55.98
02-03-2007	655	670	650	650	10466000	643	656.6	668.667	664.6	54.04
05-03-2007	640	650	610	610	19731000	641.6	656.15	668.567	663.975	41.62
06-03-2007	625	635	615	630	8742000	640.4	655.9	668.433	663.125	48.05
07-03-2007	640	640	625	630	7328000	639.2	655.35	668.267	662.375	48.05
08-03-2007	630	650	630	635	8942000	638.2	654.8	668.067	662.15	49.66
09-03-2007	640	645	635	640	16789000	636.7	654.2	667.867	661.7	51.28
12-03-2007	645	660	645	655	20292500	635.7	653.9	667.867	661.225	55.88
13-03-2007	660	670	650	660	16017000	634.6	653.8	667.9	661.05	57.33
14-03-2007	635	650	635	645	10072500	632.9	653.6	667.767	660.725	51.84
15-03-2007	660	660	650	655	6313500	632	653.45	667.633	660.975	54.93
16-03-2007	655	675	650	665	23986000	631.3	653.45	667.433	661.05	57.85
20-03-2007	670	675	655	660	10107000	630.7	653.35	667.167	661.25	55.90
21-03-2007	660	660	650	655	4332000	630.2	653.2	666.667	661.3	53.95
22-03-2007	665	665	655	655	6324500	630.7	653	666.067	661.2	53.95
23-03-2007	660	660	655	655	4468000	631.6	652.65	665.333	661.125	53.95
26-03-2007	655	660	650	660	5721500	633.7	652.35	664.867	661.125	55.88
27-03-2007	660	675	660	670	28971500	634.8	652.3	664.3	661.125	59.53
28-03-2007	670	690	670	675	60229000	635.8	652.2	664.033	661.2	61.26
29-03-2007	675	695	670	695	39723500	637.4	652.4	663.733	661.475	67.27
30-03-2007	695	705	685	690	56674500	638.6	652.45	663.333	661.85	64.57
02-04-2007	690	695	685	695	25445000	640	652.55	662.9	662.5	66.04
03-04-2007	695	700	690	695	29379000	641.3	652.65	662.733	662.85	66.04
04-04-2007	700	725	690	715	135905500	643	652.95	662.867	663.1	71.52
05-04-2007	715	715	700	710	26860500	644.5	653.2	663	663.5	68.54
09-04-2007	710	715	705	710	10723000	646.2	653.55	663.133	663.85	68.54
10-04-2007	710	715	700	705	13923500	647.8	653.75	663.167	664.325	65.39
11-04-2007	705	730	705	720	56149000	649.7	654.1	663.433	664.75	69.87
12-04-2007	715	730	710	720	19065000	651.6	654.5	663.7	665.175	69.87
13-04-2007	720	735	720	730	22230000	653.7	655	663.967	665.75	72.61
16-04-2007	735	750	735	745	29768000	656	655.7	664.1	666.4	76.12
17-04-2007	745	750	730	740	11790000	658.3	656.4	664.267	667.025	72.77
18-04-2007	735	740	725	725	14218500	660.5	656.95	664.433	667.575	63.72
19-04-2007	720	725	710	720	25788500	662.5	657.55	664.567	668.1	61.00
20-04-2007	725	740	720	735	22613500	664.8	658.4	664.833	668.675	65.73
23-04-2007	745	755	740	745	32778000	667.5	659.45	665.233	669.35	68.47
24-04-2007	745	780	740	760	87161000	670.7	660.7	665.833	670.025	72.09
25-04-2007	775	790	775	780	60001500	674.5	662.1	666.467	670.775	76.03
26-04-2007	790	810	785	805	67090000	678.6	663.65	667.267	671.65	79.86
27-04-2007	800	800	785	795	20379000	682.8	665.15	668.067	672.35	74.72
30-04-2007	795	795	775	780	10767000	686.3	666.55	668.667	672.9	67.68
01-05-2007	780	790	775	790	8084500	689.8	667.95	669.333	673.5	69.73
02-05-2007	795	855	795	855	78950000	694.6	669.85	670.467	674.4	79.03
03-05-2007	865	890	865	880	43766500	699.7	671.9	671.767	675.45	81.40
04-05-2007	890	890	855	860	19814000	703.9	673.75	673	676.4	74.18
07-05-2007	865	870	845	845	18292000	707.8	675.5	674.133	677.3	69.22
08-05-2007	850	850	830	835	12976000	711.3	677.15	675.2	678.25	66.06
09-05-2007	835	845	830	840	9300500	714.4	678.95	676.167	679.325	66.87
10-05-2007	840	845	830	840	7004500	717.6	680.7	677.2	680.425	66.87
11-05-2007	830	835	820	835	8667500	721.1	682.35	678.267	681.5	65.06
14-05-2007	845	880	845	875	23770500	725.5	684.4	679.667	682.8	71.68
15-05-2007	880	880	865	870	7646000	729.9	686.45	681.033	683.975	69.90
16-05-2007	865	905	865	900	42804500	735.7	688.65	682.667	685.35	74.07
21-05-2007	910	970	905	970	60755500	742.5	691.45	684.767	686.95	80.76
22-05-2007	980	1010	975	980	41816500	749.5	694.35	686.733	688.575	81.50
23-05-2007	985	985	950	950	17116500	755.8	697	688.467	690	72.54
24-05-2007	950	955	910	915	25621000	761.3	699	689.9	691.225	63.74
25-05-2007	890	935	890	920	16610000	766.6	701.15	691.467	692.55	64.41
28-05-2007	940	975	940	970	32817500	772.8	703.7	693.467	694.125	70.27
29-05-2007	980	990	975	985	30559500	779.6	706.25	695.6	695.725	71.78
30-05-2007	975	990	960	985	19294500	786.2	709.1	697.7	697.275	71.78
31-05-2007	995	1050	995	1050	42433000	793.9	712.6	700.267	699.05	77.49
04-06-2007	1060	1140	1060	1120	47441500	803.1	716.9	703.267	701.15	81.77
05-06-2007	1120	1160	1080	1110	29111000	812.2	721.2	706.2	703.05	79.45
06-06-2007	1080	1290	1080	1290	47909000	824.9	727.8	710.3	705.775	86.75
07-06-2007	1320	1420	1230	1260	57110500	837	734.3	714.1	708.25	81.55
08-06-2007	1200	1350	1200	1290	41050000	849.6	741.65	718.1	711.05	82.67
11-06-2007	1330	1450	1330	1410	85282000	864.4	749.6	723	714.325	86.26
12-06-2007	1440	1450	1320	1350	45184500	877.9	756.85	727.433	717.5	77.60
13-06-2007	1340	1370	1250	1270	42943000	889.4	763.4	731.4	720.15	67.83
14-06-2007	1300	1330	1250	1270	25590000	901	769.8	735.3	722.75	67.83
15-06-2007	1290	1320	1260	1290	19162500	912.9	776.45	739.333	725.4	68.96
18-06-2007	1320	1360	1290	1340	15863000	925.8	783.55	743.7	728.5	71.65
19-06-2007	1340	1420	1330	1420	36833500	939.9	791.45	748.6	732.125	75.33
20-06-2007	1440	1510	1430	1450	39326000	954.7	799.6	753.7	735.925	76.56
21-06-2007	1450	1510	1400	1410	53894000	968.7	807.45	758.6	739.525	71.45
22-06-2007	1410	1430	1340	1350	30193500	981.6	814.7	763.033	742.775	64.49
25-06-2007	1340	1380	1330	1370	11693500	994.6	822.15	767.6	746.225	65.69
26-06-2007	1390	1390	1310	1320	15500000	1006.6	829.1	771.867	749.425	60.22
27-06-2007	1310	1320	1270	1280	20739500	1017.6	835.65	775.867	752.375	56.18
28-06-2007	1290	1320	1240	1270	20220000	1028.1	842.05	779.833	755.1	55.19
29-06-2007	1280	1320	1270	1310	10607500	1039.5	848.9	784.1	758.075	58.36
02-07-2007	1310	1350	1310	1350	16013500	1052	856.25	788.633	761.325	61.32
03-07-2007	1360	1370	1310	1330	15913500	1064.2	863.35	793.1	764.475	59.06
04-07-2007	1340	1340	1280	1300	7975500	1075.5	870.15	797.433	767.5	55.75
05-07-2007	1310	1380	1290	1360	32903500	1087.8	877.65	802.233	770.875	60.52
06-07-2007	1350	1390	1340	1370	9118000	1100	885.35	807.133	774.375	61.27
09-07-2007	1370	1410	1330	1340	24276000	1111.2	892.85	811.8	777.65	57.73
10-07-2007	1340	1350	1310	1330	6290000	1121.7	900.15	816.333	780.875	56.56
11-07-2007	1310	1350	1300	1330	9647500	1132.4	907.6	820.9	784.15	56.56
12-07-2007	1340	1350	1320	1340	6675000	1143.6	914.95	825.567	787.4	57.56
13-07-2007	1360	1370	1340	1340	5437000	1154.6	922.2	830.167	790.65	57.56
16-07-2007	1340	1350	1320	1320	4259000	1163.9	929.25	834.533	793.825	54.64
17-07-2007	1330	1330	1310	1310	4369500	1172.5	936.1	838.767	796.95	53.19
18-07-2007	1310	1320	1300	1310	11318500	1181.5	942.7	843	800.125	53.19
19-07-2007	1330	1360	1310	1350	13687500	1191.6	949.7	847.533	803.5	58.32
20-07-2007	1360	1370	1340	1350	11762000	1201.9	956.6	852.067	806.875	58.32
23-07-2007	1340	1370	1340	1350	7996500	1212.1	963.25	856.667	810.15	58.32
24-07-2007	1350	1370	1340	1350	8525000	1222.3	969.95	861.233	813.475	58.32
25-07-2007	1350	1360	1340	1340	13799000	1232.4	976.75	865.7	816.8	56.25
26-07-2007	1340	1350	1320	1330	10110000	1241.5	983.5	870.1	820.125	54.17
27-07-2007	1300	1320	1280	1310	10851500	1250.3	990.1	874.4	823.35	50.18
30-07-2007	1300	1320	1280	1300	10252500	1258.3	997	878.533	826.575	48.27
31-07-2007	1320	1330	1310	1330	5523500	1265.5	1004	882.8	829.95	53.94
01-08-2007	1320	1320	1250	1250	17219000	1270.9	1010.2	886.533	832.775	41.02
02-08-2007	1290	1290	1230	1250	10704500	1276.9	1016.35	890.3	835.575	41.02
03-08-2007	1280	1280	1230	1240	3061500	1283.4	1022.35	893.8	838.275	39.64
06-08-2007	1210	1210	1150	1160	7685500	1288.2	1027.4	896.833	840.65	30.75
07-08-2007	1200	1200	1110	1120	10737500	1291.2	1032	899.533	842.9	27.43
08-08-2007	1140	1190	1140	1190	5153500	1295.3	1037.45	902.6	845.525	39.69
09-08-2007	1220	1230	1170	1180	6049000	1299.2	1042.7	905.8	848.075	38.68
10-08-2007	1120	1150	1110	1150	4267000	1301.2	1047.55	908.8	850.5	35.76
13-08-2007	1150	1170	1130	1160	1398500	1302	1052.55	911.933	852.95	37.45
14-08-2007	1160	1160	1140	1150	3158000	1302.8	1057.5	915.067	855.35	36.42
15-08-2007	1120	1120	1010	1040	14837500	1297.8	1061.35	917.8	857.175	27.43
16-08-2007	980	980	910	940	9172500	1291.4	1064.2	920	858.425	22.09
20-08-2007	1010	1045	1010	1030	11310500	1286.2	1067.9	923.167	860.125	34.45
21-08-2007	1050	1050	950	960	6417500	1277.2	1070.8	925.467	861.55	30.41
22-08-2007	970	1055	965	1045	6835500	1271.1	1074.5	928.267	863.35	39.67
23-08-2007	1090	1120	1070	1080	12225500	1267.3	1078.35	931.367	865.375	43.03
24-08-2007	1070	1100	1040	1080	4837500	1263.5	1082.25	934.367	867.35	43.03
27-08-2007	1100	1140	1100	1130	5920000	1260.3	1086.6	937.733	869.575	47.84
28-08-2007	1120	1140	1100	1110	6317000	1255.7	1090.75	940.933	871.7	46.16
29-08-2007	1060	1150	1060	1140	9120500	1250.1	1095	944.333	873.975	49.05
30-08-2007	1160	1170	1120	1120	4643500	1243.5	1099.1	947.567	876.15	47.23
31-08-2007	1130	1160	1130	1150	4322500	1238.3	1103.5	951.067	878.525	50.22
03-09-2007	1140	1150	1130	1140	2310500	1234.1	1107.85	954.5	880.8	49.22
04-09-2007	1150	1180	1140	1150	7909000	1229.7	1112.15	958	883.125	50.28
05-09-2007	1160	1170	1140	1150	3764000	1226.3	1116.45	961.5	885.475	50.28
06-09-2007	1140	1170	1130	1160	6842000	1223.9	1120.75	965.067	887.875	51.46
07-09-2007	1160	1220	1160	1210	15274000	1222.7	1125.4	968.933	890.55	56.97
10-09-2007	1180	1190	1160	1180	14288000	1220.1	1129.8	972.633	893.1	53.08
11-09-2007	1180	1190	1160	1180	6093000	1216.7	1134.35	976.4	895.65	53.08
12-09-2007	1190	1200	1160	1160	6960000	1213.3	1138.75	980	898.15	50.42
13-09-2007	1180	1200	1160	1200	6356500	1211.3	1143.4	983.867	900.9	55.25
14-09-2007	1210	1230	1190	1200	13923000	1208.1	1147.95	987.8	903.7	55.25
17-09-2007	1200	1210	1170	1190	4334000	1204.5	1152.25	991.733	906.475	53.73
18-09-2007	1180	1240	1180	1230	10209500	1202.3	1156.75	996	909.425	58.63
19-09-2007	1260	1290	1260	1290	34635500	1201.5	1161.6	1000.6	912.625	64.67
20-09-2007	1290	1320	1270	1280	17987000	1200.5	1166.45	1005.233	915.8	63.02
21-09-2007	1280	1290	1260	1280	6783000	1199.3	1171.45	1009.733	919	63.02
24-09-2007	1280	1330	1280	1320	18918000	1198.9	1176.75	1014.433	922.35	66.94
25-09-2007	1320	1320	1290	1290	5520000	1198.3	1181.1	1018.933	925.475	61.66
26-09-2007	1310	1320	1300	1300	2543000	1198.1	1185.3	1023.433	928.6	62.72
27-09-2007	1310	1330	1310	1330	6705000	1198.5	1190	1027.967	931.875	65.76
28-09-2007	1310	1330	1300	1310	3178500	1197.7	1194.65	1032.367	935.075	62.12
01-10-2007	1320	1360	1320	1340	12505000	1197.5	1199.7	1036.9	938.425	65.23
02-10-2007	1360	1370	1340	1370	11497500	1197.9	1205	1041.467	941.975	68.05
03-10-2007	1370	1450	1370	1400	69399500	1198.9	1210.6	1046.267	945.65	70.62
04-10-2007	1400	1440	1380	1430	23121000	1200.7	1216.55	1051.4	949.45	72.97
05-10-2007	1440	1560	1440	1550	57641000	1205.1	1223.3	1057.367	953.85	79.88
08-10-2007	1570	1590	1500	1540	24975000	1209.7	1230	1063.3	958.225	78.09
09-10-2007	1540	1560	1530	1550	3473000	1214.7	1236.5	1069.567	962.575	78.60
10-10-2007	1570	1600	1560	1580	8319000	1219.7	1242.6	1075.9	967.025	80.12
11-10-2007	1580	1690	1570	1680	27223000	1228.3	1249.6	1082.9	971.975	84.15
17-10-2007	1660	1840	1640	1840	20194000	1240.1	1258.5	1090.933	977.75	88.25
18-10-2007	1850	1980	1850	1960	31230500	1254.5	1268.95	1099.733	983.975	90.28
19-10-2007	1960	1990	1870	1890	7583500	1269.1	1278.65	1107.967	989.9	81.44
22-10-2007	1800	1800	1690	1710	34499500	1280.9	1286.05	1114.967	994.875	64.06
23-10-2007	1750	1820	1750	1780	18769500	1292.7	1294	1122.533	1000.125	67.01
24-10-2007	1810	1820	1710	1720	20668000	1303.5	1301.35	1129.633	1005.225	62.29
25-10-2007	1740	1760	1700	1740	22030000	1315.3	1308.25	1136.8	1010.425	63.22
26-10-2007	1750	1780	1730	1740	12864500	1326.9	1314.45	1144	1015.675	63.22
29-10-2007	1770	1820	1770	1790	20538000	1339.7	1321.25	1151.567	1021.225	65.67
30-10-2007	1790	1790	1740	1760	9311500	1354.1	1325.95	1158.933	1026.875	62.96
31-10-2007	1760	1820	1730	1810	18012000	1371.5	1331.45	1166.633	1032.875	65.52
01-11-2007	1840	1910	1820	1900	36778500	1388.9	1337.55	1174.9	1039.6	69.59
02-11-2007	1840	2050	1830	2030	71793000	1410.3	1343.75	1183.967	1046.675	74.30
05-11-2007	2050	2130	1960	1980	53436500	1429	1350.05	1192.667	1053.45	69.82
06-11-2007	2020	2190	2020	2170	60516500	1450.8	1359.05	1202.5	1061.225	75.80
07-11-2007	2200	2260	2130	2190	49980500	1473	1368.25	1212.5	1069.025	76.33
08-11-2007	2120	2190	2120	2170	22140500	1493.8	1377.05	1222.333	1076.75	74.57
09-11-2007	2190	2300	2140	2300	40857500	1517.6	1386.65	1233.033	1085.1	78.11
12-11-2007	2250	2340	2200	2210	23057000	1539	1394.55	1243	1093	70.76
13-11-2007	2210	2240	2050	2060	23877500	1557.8	1400.65	1252	1100.125	60.54
14-11-2007	2100	2260	2080	2190	29044500	1578.6	1408.45	1261.867	1107.95	65.23
15-11-2007	2190	2230	2140	2190	15259000	1599.6	1416.85	1271.767	1115.775	65.23
16-11-2007	2180	2200	2100	2130	11705000	1619.2	1424.45	1281.167	1123.3	61.33
19-11-2007	2150	2170	2020	2030	11040500	1636.8	1431.55	1289.9	1130.325	55.39
20-11-2007	1980	2060	1910	2040	31942000	1654.4	1439.15	1298.633	1137.4	55.85
21-11-2007	2060	2110	1990	2000	16534500	1670.2	1446.45	1307	1144.25	53.47
22-11-2007	1980	2030	1970	2030	8736500	1687.2	1453.65	1315.6	1151.275	55.02
23-11-2007	2050	2090	2040	2060	6996500	1704.8	1460.75	1324.5	1158.5	56.57
26-11-2007	2100	2210	2100	2200	26187500	1725.6	1469.45	1334.367	1166.4	63.00
27-11-2007	2170	2280	2140	2270	22840000	1747	1479.15	1344.6	1174.65	65.73
28-11-2007	2300	2390	2230	2360	44665500	1770.2	1489.15	1355.367	1183.4	68.91
29-11-2007	2420	2490	2360	2360	27561500	1793.6	1499.05	1366.033	1192.2	68.91
30-11-2007	2380	2480	2380	2420	16763000	1817.4	1509.85	1376.967	1201.35	70.99
03-12-2007	2460	2460	2400	2400	5577500	1839.6	1520.55	1387.6	1210.35	69.33
04-12-2007	2400	2560	2370	2500	15981500	1864	1532.25	1398.967	1219.925	72.77
05-12-2007	2510	2540	2440	2460	11904000	1887.6	1543.45	1410.167	1229.2	69.41
06-12-2007	2500	2500	2440	2450	5535000	1910.2	1554.55	1421.233	1238.375	68.56
07-12-2007	2470	2500	2410	2420	6630500	1932.8	1565.55	1431.667	1247.4	65.95
10-12-2007	2420	2420	2380	2380	5231500	1954.4	1576.25	1441.667	1256.175	62.53
11-12-2007	2390	2420	2390	2420	2652000	1976.2	1587.35	1452.067	1265.025	64.51
12-12-2007	2400	2410	2370	2390	3696000	1997.8	1597.75	1462.367	1273.725	61.87
13-12-2007	2390	2420	2340	2350	4813500	2018	1607.75	1472.467	1282.175	58.43
14-12-2007	2360	2390	2330	2370	3336000	2038	1617.95	1482.667	1290.6	59.64
17-12-2007	2350	2360	2240	2270	7346500	2055.4	1627.15	1492.2	1298.55	51.58
18-12-2007	2300	2330	2260	2320	4988500	2073.2	1636.95	1502.1	1306.85	54.86
19-12-2007	2340	2350	2280	2300	3354000	2088.2	1646.65	1511.6	1315.075	53.30
26-12-2007	2320	2340	2300	2310	4491500	2103.6	1656.65	1521.2	1323.375	54.01
27-12-2007	2320	2420	2300	2400	8920500	2120.6	1667.65	1531.2	1332.325	59.87
28-12-2007	2400	2430	2370	2400	6597000	2137	1678.35	1540.733	1341.175	59.87
02-01-2008	2360	2410	2360	2400	3023500	2151.4	1689.85	1550.2	1350.025	59.87
03-01-2008	2370	2410	2370	2400	3251000	2162.6	1701.35	1559.867	1358.85	59.87
04-01-2008	2410	2480	2400	2440	12799000	2172.2	1713.35	1570.033	1367.85	62.71
07-01-2008	2420	2470	2410	2470	10772500	2183.8	1726.45	1580.367	1376.925	64.73
08-01-2008	2480	2480	2390	2420	3988500	2198	1739.45	1590.033	1385.725	59.00
09-01-2008	2400	2440	2400	2420	3697500	2210.8	1751.75	1599.6	1394.6	59.00
14-01-2008	2410	2460	2340	2380	10741000	2224	1763.75	1608.9	1403.225	54.52
15-01-2008	2390	2410	2280	2290	8344000	2235	1775.15	1617.167	1411.35	46.06
16-01-2008	2250	2280	2060	2180	14115500	2243.8	1785.35	1624.233	1418.95	38.24
17-01-2008	2200	2270	2130	2270	5798500	2253.4	1796.55	1631.967	1427.025	46.27
18-01-2008	2200	2240	2140	2220	11713500	2262.6	1808.35	1638.167	1434.85	42.93
21-01-2008	2200	2200	2040	2060	5283000	2267.6	1819.55	1643.5	1441.875	34.38
22-01-2008	1960	1960	1750	1820	11341500	2266	1827.45	1647.033	1447.675	26.01
23-01-2008	1960	2040	1900	2020	14957000	2265.8	1838.05	1651.1	1454.425	39.28
24-01-2008	2070	2180	2010	2140	19769000	2269	1849	1656.367	1461.75	45.58
25-01-2008	2200	2380	2200	2350	27262000	2272.6	1861.7	1663.567	1470.025	54.49
28-01-2008	2340	2420	2320	2350	27308000	2275.8	1874.4	1670.767	1478.325	54.49
29-01-2008	2410	2450	2340	2350	27528000	2279.4	1886.6	1677.833	1486.6	54.49
30-01-2008	2360	2380	2260	2310	7309000	2279.6	1898.6	1684.3	1494.675	52.45
31-01-2008	2330	2360	2270	2280	10789500	2281	1910	1690.033	1502.5	50.91
01-02-2008	2300	2320	2250	2280	11561000	2285.4	1921.6	1695.567	1510.35	50.91
04-02-2008	2320	2360	2310	2330	20516500	2288.2	1933.4	1701.7	1518.45	53.54
05-02-2008	2330	2390	2310	2320	12708000	2290.8	1945.2	1708.167	1526.525	52.93
06-02-2008	2250	2260	2190	2260	14186000	2293.4	1956.3	1714.1	1534.225	49.29
11-02-2008	2280	2280	2150	2180	7334000	2296.4	1966.6	1719.833	1541.525	44.85
12-02-2008	2210	2240	2150	2170	9200500	2299	1976.7	1725.767	1548.725	44.32
13-02-2008	2210	2220	2160	2160	6573000	2302.2	1986.2	1731.7	1555.8	43.75
14-02-2008	2220	2220	2180	2200	6726500	2305.6	1996.4	1737.633	1563.1	46.68
15-02-2008	2180	2220	2170	2200	3332500	2308.4	2006.6	1743.3	1570.475	46.68
18-02-2008	2230	2260	2190	2220	7662500	2308.8	2017.2	1749.233	1577.975	48.24
19-02-2008	2250	2250	2190	2210	6759000	2307.6	2027.3	1755.3	1585.35	47.49
20-02-2008	2230	2230	2180	2190	6478500	2304.2	2037.2	1760.833	1592.575	45.95
21-02-2008	2220	2350	2220	2340	43971000	2303.8	2048.7	1767.3	1600.475	57.14
22-02-2008	2320	2380	2310	2370	25354000	2302.8	2060.1	1774.167	1608.425	58.97
25-02-2008	2390	2420	2340	2370	18149500	2302.2	2070.9	1781.1	1616.25	58.97
26-02-2008	2400	2400	2330	2350	6013000	2299.2	2081.6	1787.9	1624.025	57.09
27-02-2008	2370	2370	2280	2290	12465500	2295.8	2091.7	1794.233	1631.575	51.75
28-02-2008	2260	2300	2240	2260	19010500	2292	2101.1	1800.367	1638.925	49.26
29-02-2008	2260	2340	2260	2290	23054000	2289.4	2111.1	1806.833	1646.1	51.76
03-03-2008	2240	2280	2210	2230	19118500	2286.4	2120.4	1812.967	1652.85	46.80
04-03-2008	2260	2270	2170	2230	15607500	2282.6	2129.4	1819.1	1659.7	46.80
05-03-2008	2240	2340	2240	2340	11393500	2281.6	2139.7	1825.7	1667.175	55.80
06-03-2008	2350	2380	2320	2330	15173000	2281.2	2149.6	1832.233	1674.65	54.89
10-03-2008	2300	2300	2150	2170	25847000	2277.2	2157.6	1837.7	1681.3	42.87
11-03-2008	2120	2150	2020	2140	29567500	2274.6	2165	1842.967	1687.8	41.05
12-03-2008	2210	2250	2180	2200	19212000	2272.2	2172.7	1848.7	1694.625	45.98
13-03-2008	2170	2170	2030	2050	18143000	2267.2	2177.7	1853.5	1700.5	37.53
14-03-2008	2080	2100	1990	2020	11938500	2261.4	2182.5	1858.233	1706.25	36.10
17-03-2008	1970	1970	1840	1900	11554000	2251.4	2186	1862.233	1711.25	31.02
18-03-2008	1920	1940	1800	1890	28471000	2241.2	2189.1	1865.967	1715.85	30.63
19-03-2008	1950	1960	1840	1860	23646500	2230.4	2190.9	1870.033	1720.25	29.44
24-03-2008	1860	1860	1790	1820	7599500	2218.8	2190.7	1873.833	1724.6	27.89
25-03-2008	1840	1950	1840	1880	17694500	2207.6	2189.9	1878.1	1729.425	33.55
26-03-2008	1880	1980	1880	1910	18493000	2196.4	2190.1	1883.1	1734.375	36.24
27-03-2008	1910	2030	1880	2030	22561000	2188.6	2193.3	1889.167	1739.675	45.73
28-03-2008	2020	2050	1990	2010	8600000	2180.4	2195.6	1894.633	1744.8	44.54
31-03-2008	2010	2050	1960	2010	9216000	2173	2198.5	1900.167	1749.925	44.54
01-04-2008	2020	2040	1850	1940	16909000	2166	2200.5	1905.433	1754.375	40.29
02-04-2008	1990	2000	1850	1850	11410000	2159.4	2201.6	1910.033	1758.025	35.58
03-04-2008	1840	1880	1760	1770	15557000	2149.4	2201.4	1914.167	1761.325	32.01
04-04-2008	1800	1890	1800	1840	16755500	2141.8	2202.2	1919.5	1764.075	37.89
07-04-2008	1860	1880	1830	1860	12557500	2137.8	2202.7	1925.633	1767.075	39.50
08-04-2008	1860	1960	1860	1900	14117500	2139.4	2202.7	1931.433	1770.125	42.70
09-04-2008	1900	1950	1830	1870	8114000	2136.4	2201.1	1937.5	1772.425	40.95
10-04-2008	1890	1940	1870	1930	6689500	2132.2	2200.6	1943.4	1775.325	45.74
11-04-2008	1950	1990	1940	1970	9622000	2124.6	2198.6	1949.333	1778.825	48.73
14-04-2008	1930	1970	1900	1960	7851500	2116.8	2196.3	1955.2	1782.275	48.01
15-04-2008	1970	1980	1940	1960	3499000	2109	2194.2	1960.733	1785.625	48.01
16-04-2008	1980	2010	1970	2000	11017000	2102.8	2191.2	1966.667	1788.925	51.31
17-04-2008	2040	2060	1930	1970	6216000	2096.6	2188.8	1972.2	1791.675	48.81
18-04-2008	1970	2010	1950	1970	4175000	2090.4	2187.9	1977.867	1794.275	48.81
21-04-2008	2000	2050	2000	2030	9892000	2084.4	2186.3	1983.733	1797.375	54.01
22-04-2008	2020	2020	1970	1970	5906500	2077.4	2184.1	1989.267	1800.475	48.69
23-04-2008	1970	2080	1970	2070	9058500	2073.6	2183.5	1995.4	1803.975	56.40
24-04-2008	2100	2140	2030	2040	14337500	2070.8	2183.6	2001.333	1807.575	53.79
25-04-2008	2060	2070	1970	1980	6558500	2067	2183	2006.8	1811.075	48.91
28-04-2008	2010	2030	1950	1990	6325000	2063.6	2182.9	2012	1814.675	49.73
29-04-2008	1990	2120	1990	2120	15461000	2062	2183.8	2018.267	1818.725	58.94
30-04-2008	2120	2130	2060	2120	6017000	2060.4	2184.4	2024.533	1822.575	58.94
02-05-2008	2130	2130	2080	2090	2507000	2057.8	2183.3	2030.733	1826.375	56.18
05-05-2008	2100	2140	2100	2140	6977000	2056.4	2182	2037	1830.575	59.57
06-05-2008	2150	2200	2140	2180	11229000	2056.2	2180.2	2043.533	1834.675	62.10
07-05-2008	2200	2270	2200	2260	17978000	2054.6	2179.2	2050.667	1839.125	66.60
08-05-2008	2250	2320	2240	2300	14394500	2053.2	2178	2057.8	1843.925	68.61
09-05-2008	2320	2330	2280	2310	8935500	2052	2177.1	2064.6	1848.825	69.10
12-05-2008	2280	2310	2230	2280	5310500	2050.6	2174.9	2071.267	1853.575	65.73
13-05-2008	2290	2310	2240	2260	12911000	2050	2172.9	2077.8	1858.175	63.50
14-05-2008	2260	2260	2200	2230	12399000	2049.4	2170.7	2083.867	1862.625	60.20
15-05-2008	2230	2260	2180	2200	8111000	2047.6	2168.5	2089.933	1867.025	57.01
16-05-2008	2200	2290	2200	2270	12306000	2048.4	2167.4	2096.4	1871.825	62.06
19-05-2008	2280	2340	2280	2330	19534500	2050.4	2166.5	2103.067	1876.925	65.77
21-05-2008	2310	2370	2290	2310	14216500	2049.8	2165.7	2109.733	1881.725	63.54
22-05-2008	2280	2390	2270	2390	22557000	2051	2166.1	2116.733	1886.925	68.19
23-05-2008	2420	2690	2420	2610	81858500	2059.8	2168.5	2125	1893.225	76.91
26-05-2008	2580	2700	2550	2590	14558000	2068.8	2171.7	2132.933	1899.425	74.90
27-05-2008	2610	2680	2560	2580	16178500	2076.4	2174.3	2140.6	1905.625	73.86
28-05-2008	2640	2740	2600	2730	28372000	2090	2178.6	2148.467	1912.625	78.65
29-05-2008	2760	2800	2690	2780	21411000	2105.2	2183.3	2156.733	1919.975	79.96
30-05-2008	2790	3010	2790	2920	42957500	2125.6	2188.5	2165.867	1928.075	83.11
02-06-2008	2980	3010	2920	2940	13018500	2146.6	2193.9	2174.933	1936.125	83.50
03-06-2008	2840	2940	2780	2890	7656000	2167.2	2198.8	2183	1944.325	78.52
04-06-2008	2880	2890	2820	2850	9733000	2187.8	2203.3	2189.733	1952.325	74.69
05-06-2008	2850	2890	2730	2830	18935000	2206.8	2207.2	2195.533	1960.275	72.77
06-06-2008	2880	3080	2880	3050	22534500	2229.6	2213	2203.267	1969.725	79.12
09-06-2008	3000	3120	2960	3120	10104500	2251.4	2220	2212.667	1979.725	80.66
10-06-2008	3140	3160	2980	3020	14482000	2271.6	2226	2220.933	1988.875	72.42
11-06-2008	3040	3060	2960	2960	6670000	2290.6	2231.8	2229.2	1997.775	67.94
12-06-2008	2940	3040	2920	3000	4788000	2311.8	2238.9	2237.6	2007.025	69.30
13-06-2008	2960	3000	2920	2930	4827500	2333.4	2246.4	2245.533	2015.875	64.16
16-06-2008	2960	3010	2940	2970	5429000	2357.4	2253.4	2253.4	2024.975	65.72
17-06-2008	2980	3070	2970	3070	10955000	2382	2261.9	2262.133	2035.125	69.33
18-06-2008	3070	3150	3050	3100	10536000	2406.8	2272.3	2270.733	2045.925	70.34
19-06-2008	3100	3230	3080	3190	9183500	2432.6	2286	2279.333	2056.725	73.19
20-06-2008	3220	3390	3220	3300	7020500	2461.2	2298.8	2287.8	2068.425	76.20
23-06-2008	3260	3360	3260	3340	2854500	2489.4	2310.8	2296.867	2079.9	77.20
24-06-2008	3360	3370	3190	3270	3399500	2515.4	2320	2304.2	2090.85	71.52
25-06-2008	3260	3260	3180	3180	1929000	2539.8	2328.3	2310.8	2101.35	64.92
26-06-2008	3200	3290	3190	3200	4206000	2564.6	2336.8	2317.667	2111.7	65.68
27-06-2008	3230	3230	3080	3170	4394500	2588	2345.4	2323.467	2122	63.46
30-06-2008	3200	3330	3160	3280	8174000	2614.2	2355.4	2330.6	2132.7	67.76
01-07-2008	3340	3450	3340	3400	11985000	2642.8	2366.6	2339.533	2144.1	71.67
02-07-2008	3400	3400	3250	3290	8252000	2668	2376.2	2346.867	2154.8	64.00
03-07-2008	3160	3160	3000	3050	26190500	2689.6	2383.5	2352.6	2164.35	51.14
04-07-2008	3100	3210	3100	3200	9243000	2712.2	2392.9	2359.733	2174.6	56.96
07-07-2008	3240	3280	3200	3210	7703500	2735.6	2403.2	2367.6	2184.9	57.33
08-07-2008	3230	3230	3100	3130	12001000	2758.6	2412.8	2374.867	2194.75	53.42
09-07-2008	3160	3190	3070	3070	3615500	2780.2	2421.9	2382	2204.05	50.64
10-07-2008	3030	3030	2920	2950	8682000	2796.8	2429.4	2388.133	2212.9	45.53
11-07-2008	2960	2980	2840	2920	5992000	2812.8	2436.6	2393.867	2221.6	44.32
14-07-2008	2920	2930	2820	2850	7542500	2828	2442.9	2398.2	2230.05	41.56
15-07-2008	2840	2930	2830	2900	6095500	2843.2	2449.8	2402.4	2238.55	44.23
16-07-2008	2920	2960	2900	2930	7678500	2858.2	2457.2	2406.2	2247.2	45.83
17-07-2008	2950	2950	2710	2730	5248500	2867.6	2461.1	2408.667	2254.9	38.00
18-07-2008	2700	2700	2440	2460	9885000	2870.8	2462	2408.933	2261.05	30.44
21-07-2008	2520	2600	2480	2600	4721000	2876.6	2464.3	2410.267	2267.6	37.39
22-07-2008	2610	2700	2590	2690	4521000	2884.8	2467.7	2411.533	2274.65	41.45
23-07-2008	2660	2660	2530	2540	3702500	2890.4	2470.2	2412.067	2280.95	37.13
24-07-2008	2500	2700	2400	2670	5380000	2899.2	2474.3	2413.533	2287.7	42.70
25-07-2008	2600	2710	2580	2630	4483500	2907.8	2477.7	2414.933	2294.4	41.48
28-07-2008	2660	2680	2590	2630	4648000	2915	2481.7	2416.6	2301.05	41.48
29-07-2008	2600	2670	2600	2650	1252500	2921.4	2485.9	2418.133	2307.65	42.44
31-07-2008	2700	2790	2700	2730	9118000	2929.8	2489.8	2420.4	2314.75	46.21
01-08-2008	2740	2780	2680	2720	4130000	2936.4	2493.7	2422.867	2321.65	45.80
04-08-2008	2660	2690	2590	2610	2581000	2936.4	2498.1	2424.467	2327.85	41.51
05-08-2008	2600	2600	2370	2440	8875500	2933.4	2501.1	2425.6	2333.05	35.90
06-08-2008	2490	2510	2380	2430	5003500	2930.4	2503.4	2426.333	2338.05	35.60
07-08-2008	2480	2590	2460	2530	7565000	2926.4	2508.2	2427.867	2342.95	40.99
08-08-2008	2570	2700	2570	2650	6961000	2923.8	2514.5	2430.133	2348.5	46.75
11-08-2008	2650	2680	2500	2540	5855500	2916.2	2520.9	2431.067	2353.45	42.64
12-08-2008	2520	2560	2340	2460	4703000	2906.6	2526.6	2431.467	2357.85	39.89
13-08-2008	2400	2480	2400	2430	3188000	2897.4	2532.3	2431.667	2361.6	38.88
14-08-2008	2500	2730	2500	2730	8183000	2895	2541.4	2433.867	2366.05	51.99
15-08-2008	2700	2700	2540	2550	3050000	2889.4	2548.1	2434.6	2369	45.66
19-08-2008	2540	2540	2450	2480	1840500	2878	2553.8	2434.667	2371.95	43.45
20-08-2008	2540	2620	2540	2600	4741000	2867.6	2559.5	2435.867	2376.4	48.09
21-08-2008	2660	2730	2660	2730	7787000	2861.8	2566.7	2437.933	2381.15	52.64
22-08-2008	2810	2850	2710	2720	5769500	2857	2573.8	2440.2	2386.15	52.26
25-08-2008	2630	2800	2600	2800	2948000	2853	2582.4	2443.6	2391.45	55.04
26-08-2008	2820	2840	2750	2790	3740500	2850.2	2591.8	2447.667	2396.7	54.61
27-08-2008	2850	2850	2800	2830	2663500	2847.4	2602.4	2451.4	2401.9	56.09
28-08-2008	2870	2910	2830	2850	3199000	2843	2612.5	2455.6	2407.35	56.84
29-08-2008	2840	2940	2820	2900	5949500	2839	2622.9	2461.2	2412.8	58.75
01-09-2008	2900	2960	2870	2920	2995000	2833.6	2633.1	2468.533	2417.9	59.53
02-09-2008	2860	2920	2840	2860	6154500	2824.8	2643	2474.133	2422.05	56.13
03-09-2008	2840	2840	2560	2580	13386000	2809.6	2649.5	2477.067	2425.05	43.64
04-09-2008	2460	2460	2400	2440	15099500	2793	2654.2	2477.667	2426.4	38.97
05-09-2008	2340	2360	2310	2350	7721500	2776.4	2658.1	2477.667	2427.2	36.28
08-09-2008	2440	2480	2380	2450	6465000	2761.4	2663	2478.333	2428.6	41.14
09-09-2008	2370	2380	2240	2270	8851500	2743.4	2665.7	2478.067	2428.45	35.84
10-09-2008	2200	2200	2070	2070	8023000	2719.2	2666.7	2476.667	2427.75	31.05
11-09-2008	2090	2120	1980	2060	6788500	2692.4	2667.6	2475.2	2427.75	30.83
12-09-2008	2060	2100	1900	1990	4281000	2666.4	2667.2	2472.933	2426.75	29.26
15-09-2008	1980	2010	1740	1800	4776000	2641.4	2665.5	2469.467	2424.8	25.46
16-09-2008	1670	1800	1500	1730	8683000	2612	2662.1	2465.933	2422.8	24.21
17-09-2008	1770	1820	1740	1780	6299000	2583.4	2659.5	2463.267	2421.55	26.96
18-09-2008	1740	1940	1700	1920	11260000	2559.2	2658.9	2461.6	2420.95	34.17
19-09-2008	2000	2160	1990	2100	22242000	2539.8	2660	2461.2	2421.45	42.09
22-09-2008	2200	2230	2000	2020	13759500	2521.2	2659	2460	2421.4	39.80
23-09-2008	2030	2120	2000	2000	10180000	2502.8	2657.8	2458.667	2421.1	39.22
24-09-2008	2000	2130	1970	2120	8386500	2488.2	2658.1	2458	2420.7	44.41
25-09-2008	2100	2100	2000	2050	5204000	2471.2	2657.2	2456.933	2419.6	42.15
26-09-2008	2100	2100	1980	1990	5669000	2452.4	2655.3	2455.6	2417.75	40.26
29-09-2008	1980	1990	1860	1870	5342000	2435.2	2651.4	2452.467	2415.3	36.71
06-10-2008	1800	1800	1440	1440	10485500	2414.8	2642.8	2446.267	2410.4	27.40
07-10-2008	1400	1510	1350	1400	21610500	2390.8	2633.7	2439.8	2405.4	26.72
08-10-2008	1300	1300	1040	1050	12195500	2358	2621.4	2431.133	2398.15	21.66
13-10-2008	960	1150	950	1150	25939500	2330.2	2610.3	2423.533	2391.6	25.97
14-10-2008	1240	1260	1220	1260	9356500	2302	2600.6	2416.867	2385.65	30.50
15-10-2008	1300	1350	1140	1150	32278000	2272.4	2590.1	2409.267	2379.3	28.62
16-10-2008	1040	1100	1040	1070	20637000	2241.2	2578.1	2401.533	2372.75	27.29
17-10-2008	1090	1110	1000	1010	7680000	2208.4	2564.9	2393.4	2365.7	26.31
20-10-2008	1000	1110	980	1110	9041000	2176	2552.9	2385.2	2359.3	30.78
21-10-2008	1170	1220	1160	1170	15986500	2145	2540.7	2377.467	2353.4	33.39
22-10-2008	1120	1170	1060	1080	9206000	2114.4	2525.4	2370.2	2346.95	31.48
23-10-2008	980	1020	980	1020	10497000	2086	2509.7	2362.733	2340.7	30.23
24-10-2008	1010	1010	920	920	9164500	2055.8	2493.1	2354.2	2333.7	28.22
27-10-2008	830	835	830	830	12013000	2021.8	2474.1	2346.067	2326.35	26.52
28-10-2008	750	890	750	830	22163500	1985.4	2454.6	2338.133	2318.95	26.52
29-10-2008	860	900	805	835	13055000	1951.3	2433.75	2331.033	2311.125	26.80
30-10-2008	860	915	860	915	5816500	1920.4	2413.5	2324.533	2303.7	31.39
31-10-2008	925	1095	920	1095	15925500	1893.7	2395.55	2319.433	2297.175	40.43
03-11-2008	1120	1310	1120	1310	12850000	1865.3	2380.15	2316.033	2291.725	49.07
04-11-2008	1340	1340	1180	1330	19771500	1840.9	2365.15	2312.367	2286.175	49.79
05-11-2008	1400	1500	1210	1220	19805000	1815.7	2346.85	2307.767	2279.925	45.90
06-11-2008	1100	1190	1100	1100	11302000	1785.7	2326.65	2301.567	2273.325	42.04
07-11-2008	1060	1230	1040	1230	17531000	1755.7	2308.75	2296.367	2267.375	47.22
10-11-2008	1290	1350	1220	1250	13855000	1726.3	2291.65	2291.3	2261.725	47.99
11-11-2008	1200	1280	1200	1240	8155500	1695.1	2274.05	2286.633	2256.475	47.62
12-11-2008	1240	1300	1210	1270	8539500	1664.7	2257.45	2282.767	2251.925	48.90
13-11-2008	1200	1240	1150	1170	8657500	1631.5	2239.45	2278.767	2246.425	44.94
14-11-2008	1230	1290	1210	1260	13496000	1599.7	2221.35	2274.9	2241.625	48.95
17-11-2008	1220	1250	1170	1190	11618000	1565.5	2202.25	2270.433	2237.275	46.14
18-11-2008	1140	1180	1090	1180	9697500	1530.7	2182.15	2265.633	2234.075	45.73
19-11-2008	1160	1160	1110	1110	9308500	1495.7	2160.25	2260.567	2229.525	42.90
20-11-2008	1040	1070	1020	1050	6635000	1465.1	2137.35	2254.7	2224.075	40.58
21-11-2008	1000	1110	960	1080	14447000	1437.9	2115.45	2248.767	2217.725	42.26
24-11-2008	1080	1090	1010	1030	6864500	1411.5	2093.95	2242.567	2211.125	40.21
25-11-2008	1070	1170	1060	1140	14301500	1385.3	2073.35	2237.1	2205.075	46.36
26-11-2008	1140	1270	1130	1270	18471500	1365.3	2054.35	2232.233	2199.875	52.57
27-11-2008	1300	1340	1220	1240	9914000	1348.7	2033.95	2227.367	2194.675	51.10
28-11-2008	1250	1410	1250	1380	18272500	1335.1	2013.75	2223.433	2190.175	57.12
01-12-2008	1380	1450	1340	1360	11380000	1322.5	1994.45	2218.967	2185.325	56.06
02-12-2008	1300	1320	1240	1250	9606000	1311.5	1976.45	2214.167	2179.975	50.50
03-12-2008	1280	1300	1210	1220	6884000	1301.3	1956.65	2208.5	2174.775	49.07
04-12-2008	1250	1270	1200	1270	6494000	1291.1	1937.25	2203.367	2170.225	51.53
05-12-2008	1270	1270	1220	1230	5102500	1277.3	1918.25	2198.367	2165.525	49.47
09-12-2008	1270	1380	1270	1380	13521500	1262.9	1901.35	2194.3	2161.625	56.50
10-12-2008	1380	1580	1370	1570	30929000	1253.9	1887.55	2190.633	2158.475	63.43
11-12-2008	1560	1610	1490	1500	27014500	1243.9	1873.35	2186.5	2154.975	59.66
12-12-2008	1500	1540	1350	1360	10999500	1228.7	1858.45	2181.633	2150.675	52.88
15-12-2008	1430	1510	1430	1510	10738000	1217.9	1844.55	2177.433	2147.175	58.34
16-12-2008	1510	1550	1460	1500	7803000	1208.1	1830.25	2172.9	2143.725	57.86
17-12-2008	1540	1550	1450	1470	7286000	1200.1	1817.65	2167.633	2139.375	56.36
18-12-2008	1470	1470	1400	1470	5612000	1200.7	1807.75	2162.1	2134.875	56.36
19-12-2008	1430	1430	1390	1410	4815000	1200.9	1795.85	2156.1	2130.075	53.16
22-12-2008	1430	1430	1340	1390	4834000	1207.7	1782.85	2150.167	2125.275	52.09
23-12-2008	1350	1390	1330	1380	3826000	1212.3	1771.25	2144.3	2120.725	51.54
24-12-2008	1380	1420	1360	1380	4867500	1214.7	1758.35	2138.633	2116.325	51.54
26-12-2008	1360	1390	1350	1350	834000	1218.7	1745.55	2132.967	2111.625	49.70
30-12-2008	1380	1410	1370	1380	6635500	1224.9	1733.05	2127.033	2107.375	51.56
05-01-2009	1430	1590	1420	1560	13451500	1235.9	1722.15	2121.9	2104.025	60.92
06-01-2009	1570	1590	1510	1550	10045000	1244.7	1710.35	2116.833	2100.075	60.22
07-01-2009	1560	1630	1500	1510	14277000	1251.5	1698.25	2110.967	2095.975	57.40
08-01-2009	1480	1490	1440	1450	3256000	1258.9	1686.65	2103.233	2092.375	53.36
09-01-2009	1450	1590	1450	1590	7762000	1270.3	1678.15	2096.567	2089.625	60.37
12-01-2009	1580	1610	1560	1580	7764000	1283.5	1669.65	2089.9	2086.525	59.68
13-01-2009	1570	1610	1550	1610	9161500	1299.1	1660.45	2082.433	2084.325	61.11
14-01-2009	1640	1640	1560	1570	6504000	1313.9	1649.65	2074.367	2082.075	58.14
15-01-2009	1520	1530	1490	1520	5489000	1327.6	1639.45	2065.033	2080.175	54.57
16-01-2009	1520	1550	1480	1510	6569000	1339.5	1629.95	2055.5	2078.275	53.85
19-01-2009	1540	1540	1480	1480	2536500	1347.2	1620.45	2046.1	2076.375	51.67
20-01-2009	1460	1460	1440	1460	2819500	1350.2	1607.75	2036.833	2074.575	50.21
21-01-2009	1430	1460	1390	1400	4781000	1351.6	1596.25	2027.3	2072.175	46.01
22-01-2009	1430	1450	1420	1440	2817000	1356	1585.85	2016.567	2069.825	49.07
23-01-2009	1420	1420	1380	1400	4428000	1362	1573.85	2005.1	2066.675	46.25
27-01-2009	1410	1460	1400	1440	3856000	1366.2	1560.95	1994.567	2063.825	49.38
28-01-2009	1460	1460	1420	1450	2064500	1370.2	1548.25	1984.5	2061.025	50.17
29-01-2009	1470	1470	1450	1450	5806000	1374.4	1534.75	1974.167	2058.575	50.17
30-01-2009	1440	1510	1420	1480	7851500	1378.6	1521.65	1964.5	2056.725	52.71
02-02-2009	1460	1470	1410	1430	3674500	1383.8	1507.65	1954.233	2055.025	48.29
03-02-2009	1430	1470	1420	1460	2045500	1387.8	1493.75	1943.5	2053.125	50.95
04-02-2009	1470	1490	1460	1470	1355000	1393.4	1479.45	1932.633	2051.175	51.84
05-02-2009	1470	1490	1470	1480	2114000	1399.4	1465.05	1921.233	2049.075	52.76
06-02-2009	1490	1580	1490	1550	7801500	1408.2	1451.95	1909.567	2047.475	58.72
09-02-2009	1570	1570	1520	1540	2292000	1418	1441.55	1897.567	2045.525	57.60
10-02-2009	1540	1540	1500	1520	2880000	1426.8	1432.35	1885.9	2043.275	55.33
11-02-2009	1480	1560	1480	1510	2345500	1436.4	1423.95	1874.767	2041.025	54.18
12-02-2009	1510	1550	1510	1530	1156500	1444.2	1414.75	1863.633	2038.875	56.14
13-02-2009	1500	1550	1490	1540	1383500	1449.6	1407.45	1852.767	2036.575	57.13
16-02-2009	1540	1560	1530	1550	742000	1455.8	1402.25	1841.233	2034.475	58.15
17-02-2009	1540	1540	1480	1500	2782500	1458.2	1396.65	1828.567	2032.125	51.57
18-02-2009	1480	1540	1480	1540	2232000	1461.8	1392.15	1816.9	2029.675	55.87
19-02-2009	1540	1540	1500	1520	1696500	1467.2	1389.35	1806.7	2027.425	53.32
20-02-2009	1530	1530	1480	1500	1834500	1472.8	1387.05	1795.367	2024.575	50.82
23-02-2009	1490	1510	1480	1490	1346500	1477.2	1384.15	1783.9	2021.825	49.57
24-02-2009	1480	1510	1480	1510	2116500	1482.8	1380.05	1773.1	2019.475	52.11
25-02-2009	1520	1540	1500	1520	1818500	1485.6	1374.25	1762.767	2017.125	53.37
26-02-2009	1520	1540	1480	1490	2448000	1484	1368.95	1753.033	2013.975	49.18
27-02-2009	1500	1510	1430	1440	3842000	1482.8	1363.35	1743.167	2010.575	43.10
02-03-2009	1430	1430	1340	1360	5270000	1482.8	1355.75	1733.233	2006.925	35.54
03-03-2009	1340	1350	1290	1340	6737500	1479.4	1348.65	1722.833	2002.925	33.93
04-03-2009	1340	1430	1340	1420	6272500	1477.8	1342.95	1712.767	1999.125	44.69
05-03-2009	1440	1470	1410	1410	4847000	1476.6	1338.35	1703.967	1994.875	43.73
06-03-2009	1400	1420	1390	1400	6766000	1475.2	1337.95	1696.9	1990.375	42.74
10-03-2009	1400	1420	1390	1410	3196500	1475.2	1338.05	1688.967	1985.875	44.10
11-03-2009	1430	1440	1410	1420	2927500	1475.8	1341.75	1680.5	1981.575	45.49
12-03-2009	1430	1430	1370	1390	4776000	1476	1344.15	1672.833	1977.225	42.10
13-03-2009	1410	1420	1370	1380	9516500	1476	1345.35	1664.233	1972.975	41.01
16-03-2009	1380	1400	1340	1350	7736500	1476	1347.35	1655.7	1968.725	37.82
17-03-2009	1350	1350	1310	1340	10027500	1475.2	1350.05	1647.1	1964.075	36.80
18-03-2009	1350	1390	1320	1330	11887500	1470.6	1353.25	1638.3	1959.075	35.75
19-03-2009	1340	1350	1300	1310	19755000	1465.8	1355.25	1628.833	1954.075	33.70
20-03-2009	1320	1350	1310	1330	17293000	1462.2	1356.85	1619.567	1948.775	37.57
23-03-2009	1340	1380	1340	1380	24392500	1460.8	1359.85	1611.367	1942.625	46.05
24-03-2009	1400	1410	1370	1390	18246500	1456.8	1363.55	1604.367	1936.625	47.58
25-03-2009	1380	1400	1360	1370	6259000	1452.6	1368.05	1597.3	1930.575	44.84
27-03-2009	1390	1430	1370	1420	19624000	1448.8	1373.95	1589.9	1924.025	52.25
30-03-2009	1400	1410	1350	1360	10241500	1444.6	1379.25	1581.3	1916.925	44.52
31-03-2009	1350	1380	1340	1350	7303000	1441.2	1384.4	1573.367	1909.075	43.37
01-04-2009	1370	1390	1350	1380	11412500	1438.6	1389.05	1566.167	1901.275	47.74
02-04-2009	1380	1420	1380	1420	13955500	1437.4	1392.3	1559.433	1893.925	52.95
03-04-2009	1430	1450	1400	1410	19031000	1436.4	1393.3	1550.633	1886.725	51.56
06-04-2009	1440	1510	1420	1510	42072000	1438.6	1395.1	1543.7	1880.125	62.21
07-04-2009	1500	1510	1450	1470	28093500	1439.2	1397.6	1536.967	1872.225	56.83
08-04-2009	1450	1500	1450	1490	14406500	1441	1401.5	1529.567	1864.075	58.75
13-04-2009	1520	1630	1520	1630	47593000	1444.8	1405.5	1522.233	1857.125	69.11
14-04-2009	1630	1710	1580	1700	32336000	1449.8	1410	1515.433	1850.825	72.79
15-04-2009	1680	1810	1660	1780	18884500	1456.4	1415.4	1508.633	1844.725	76.27
16-04-2009	1800	1810	1700	1770	17819500	1462.2	1420.4	1501.833	1838.925	74.98
17-04-2009	1770	1800	1770	1800	9295000	1469.6	1426.7	1494.967	1833.075	76.28
20-04-2009	1800	1800	1730	1760	7136500	1475.6	1431.7	1487.7	1826.525	70.99
21-04-2009	1750	1750	1700	1740	3937000	1481	1437.2	1479.967	1819.725	68.44
22-04-2009	1750	1820	1700	1730	9823500	1486	1442.7	1472.033	1812.425	67.14
23-04-2009	1710	1710	1660	1670	4505000	1488.4	1448.3	1464.1	1804.275	59.80
24-04-2009	1670	1740	1670	1720	2765000	1492	1455	1458.367	1796.175	63.39
27-04-2009	1740	1740	1700	1740	1459000	1496.4	1461.6	1453.7	1788.525	64.75
28-04-2009	1740	1750	1680	1740	4856000	1501	1468.7	1449.633	1781.325	64.75
29-04-2009	1760	1820	1760	1820	16366000	1506.8	1475.5	1445.433	1774.425	69.92
30-04-2009	1860	1900	1810	1900	14192000	1514	1481.8	1442.967	1768.075	74.02
01-05-2009	1900	1900	1820	1830	7193000	1519.6	1487.7	1441.367	1760.825	65.59
04-05-2009	1850	1990	1850	1950	20496000	1528.6	1493.4	1440.633	1753.575	71.57
05-05-2009	1980	2000	1880	1910	10309500	1536	1498.9	1440.1	1746.675	67.37
06-05-2009	1900	1980	1870	1940	9661000	1544.4	1505.8	1441.033	1741.125	68.85
07-05-2009	1980	2040	1980	1980	12828000	1554	1513.4	1442.7	1735.025	70.75
08-05-2009	1980	2080	1970	2080	8674500	1565.8	1521.5	1444.7	1729.375	74.88
11-05-2009	2110	2150	2100	2120	11231000	1578	1530.4	1446.033	1724.325	76.32
12-05-2009	2120	2120	2040	2100	4022000	1589.6	1537.6	1446.033	1719.475	74.03
13-05-2009	2120	2120	2060	2060	4212500	1601	1542.5	1446.3	1715.025	69.55
14-05-2009	2020	2020	1970	1980	4540500	1611.8	1547.3	1446.167	1710.325	61.52
15-05-2009	2000	2020	1860	1930	6038000	1623.2	1553	1444.9	1705.725	57.09
18-05-2009	1900	1990	1860	1990	2363000	1636.2	1557.8	1444.5	1701.175	60.74
19-05-2009	2060	2090	2020	2090	5690500	1649.6	1563.7	1445.167	1696.975	65.95
20-05-2009	2090	2190	2090	2160	13623000	1664.6	1570.6	1447.1	1694.125	69.05
22-05-2009	2180	2240	2160	2200	10350500	1680.6	1577.9	1452.167	1692.825	70.69
25-05-2009	2240	2280	2140	2150	3299000	1695.4	1585.3	1457.167	1690.575	65.98
26-05-2009	2160	2180	2090	2130	2991500	1709.6	1592.7	1464.367	1687.775	64.14
27-05-2009	2180	2190	2140	2170	3278000	1725.2	1600.6	1471.167	1685.925	66.17
28-05-2009	2150	2180	2140	2160	2798000	1740.8	1608.4	1477.167	1683.375	65.18
29-05-2009	2200	2290	2190	2250	7960000	1758.8	1617.4	1484.5	1681.475	69.60
01-06-2009	2320	2600	2300	2580	9265500	1783.6	1629.4	1494.567	1681.225	79.76
02-06-2009	2610	2810	2570	2590	11092500	1808.8	1639.7	1505.1	1680.925	79.98
03-06-2009	2620	2730	2590	2690	9885500	1836.4	1651.1	1515.633	1680.725	82.06
04-06-2009	2670	2700	2620	2680	3231000	1863.4	1662.8	1525.7	1680.525	81.15
05-06-2009	2710	2760	2640	2660	5462000	1889	1674.9	1536.233	1680.775	79.26
08-06-2009	2700	2710	2650	2670	3173000	1914.6	1685.7	1547.233	1681.925	79.52
09-06-2009	2680	2710	2670	2710	3823500	1941.4	1697	1559.167	1683.325	80.56
10-06-2009	2720	2750	2710	2720	5710500	1967.4	1708.1	1571.767	1684.275	80.82
11-06-2009	2720	2720	2630	2650	3796000	1993.2	1718.9	1583.9	1684.275	73.37
12-06-2009	2690	2700	2620	2660	2426500	2019.4	1730.3	1596.067	1684.875	73.74
15-06-2009	2660	2660	2580	2600	2694000	2043.8	1741.2	1607.3	1685.575	67.63
16-06-2009	2570	2570	2460	2520	6806500	2065.8	1751.6	1616.8	1686.025	60.44
17-06-2009	2510	2560	2490	2530	3431500	2088.2	1762.3	1624.933	1685.025	61.00
18-06-2009	2540	2540	2340	2350	8492000	2105	1771.8	1631.733	1684.025	47.90
19-06-2009	2370	2390	2170	2340	10158500	2122.4	1780.8	1639.2	1683.325	47.29
22-06-2009	2360	2360	2170	2180	5443000	2136.2	1788.6	1646.4	1681.225	38.81
23-06-2009	2100	2100	2020	2060	10128000	2144.8	1794.8	1651.933	1677.875	33.90
24-06-2009	2070	2170	2070	2150	8090000	2153.8	1801.8	1657.933	1675.025	40.03
25-06-2009	2190	2340	2190	2320	12326500	2164.6	1810.5	1665.133	1672.625	49.54
26-06-2009	2390	2410	2330	2370	7481500	2176.6	1819.4	1672.467	1670.525	51.96
29-06-2009	2370	2380	2300	2330	2029000	2187.2	1828.4	1680.2	1668.025	49.90
30-06-2009	2370	2410	2290	2320	4349500	2198.4	1837	1687.267	1665.375	49.38
01-07-2009	2300	2340	2290	2320	3671000	2210	1845.5	1694.8	1662.475	49.38
02-07-2009	2320	2340	2290	2310	2056500	2221.6	1853.8	1702.333	1659.425	48.78
03-07-2009	2210	2280	2210	2280	3743000	2233.8	1861.1	1710.133	1656.525	46.95
06-07-2009	2270	2270	2160	2180	4733000	2243	1867.5	1717.667	1654.525	41.36
07-07-2009	2200	2320	2200	2310	5281500	2254.4	1875.4	1725.867	1653.875	49.73
09-07-2009	2330	2340	2200	2250	12237500	2264.6	1882.8	1734	1653.375	46.44
10-07-2009	2250	2330	2240	2260	5324000	2273.4	1890.1	1741.467	1652.425	47.07
13-07-2009	2240	2250	2100	2190	6089000	2279.2	1896.6	1747.6	1652.025	43.24
14-07-2009	2240	2250	2150	2160	4223500	2285.8	1902.7	1753.733	1652.475	41.67
15-07-2009	2220	2280	2190	2270	8036000	2292.2	1910.4	1759.667	1653.525	48.97
16-07-2009	2310	2330	2220	2240	7587000	2298.8	1917.4	1765.533	1654.775	47.23
17-07-2009	2200	2240	2160	2240	5956500	2304.8	1924.6	1772.133	1656.975	47.23
21-07-2009	2290	2350	2270	2330	10208500	2311.8	1932.9	1779.533	1659.975	53.02
22-07-2009	2340	2420	2310	2360	13140500	2317.4	1941.6	1786.8	1662.875	54.80
23-07-2009	2390	2450	2380	2430	11059500	2323.6	1950.8	1794.8	1665.425	58.73
24-07-2009	2460	2460	2410	2430	6713000	2330.2	1959.9	1801.8	1667.075	58.73
27-07-2009	2450	2560	2450	2540	10091500	2339.8	1970.4	1808.267	1669.675	64.38
28-07-2009	2540	2610	2540	2560	10143000	2351.4	1981.6	1815.333	1672.475	65.30
29-07-2009	2560	2570	2460	2560	7520000	2364	1993.6	1823.333	1674.675	65.30
30-07-2009	2520	2690	2520	2670	9336000	2377.6	2006.9	1831.067	1677.775	70.25
31-07-2009	2710	2720	2650	2720	6502000	2390.2	2019.9	1839.2	1681.425	72.20
03-08-2009	2720	2750	2700	2710	3015000	2401.2	2032.9	1847.467	1685.625	71.19
04-08-2009	2740	2810	2740	2790	10148000	2413	2046.8	1856.267	1692.375	74.27
05-08-2009	2820	2830	2700	2720	3213500	2424.4	2059.9	1865	1698.975	67.48
06-08-2009	2720	2790	2710	2790	3793500	2437.6	2073.6	1874.333	1707.675	70.40
07-08-2009	2750	2790	2700	2720	3420000	2448.6	2086.9	1883.267	1715.525	64.20
10-08-2009	2740	2770	2680	2700	4948500	2459.4	2100.1	1892.067	1722.725	62.51
11-08-2009	2700	2710	2670	2670	1340000	2467.8	2113.3	1900.867	1730.325	59.96
12-08-2009	2670	2690	2580	2600	4754000	2468.2	2125.9	1909	1737.975	54.38
13-08-2009	2650	2700	2650	2670	3403000	2469.8	2139.3	1916.4	1746.275	58.53
14-08-2009	2700	2730	2690	2690	4944000	2469.8	2153.1	1924	1754.175	59.66
18-08-2009	2600	2650	2570	2650	17188000	2469.2	2166.3	1931.6	1761.575	56.36
19-08-2009	2700	2710	2550	2580	4801500	2467.6	2178.3	1939.133	1769.075	51.02
20-08-2009	2630	2640	2570	2590	6856500	2466	2190.3	1945.8	1776.925	51.73
21-08-2009	2610	2610	2560	2590	3514500	2463.6	2202.5	1952.533	1785.275	51.73
24-08-2009	2640	2700	2630	2700	5197500	2463.2	2215.3	1959.8	1794.625	59.20
25-08-2009	2700	2700	2640	2680	2724500	2463.8	2228.5	1967.2	1803.875	57.45
26-08-2009	2690	2690	2610	2640	5977500	2463.4	2241.4	1974.667	1812.9	54.03
27-08-2009	2620	2630	2580	2600	6490000	2463.4	2253.6	1981.933	1821.325	50.78
28-08-2009	2600	2620	2580	2620	2564000	2465.4	2265.6	1989.533	1828.95	52.32
31-08-2009	2600	2610	2580	2600	4663500	2466.8	2277.5	1997.133	1835.4	50.61
01-09-2009	2600	2600	2580	2590	4266000	2471.6	2288.3	2005.067	1841.7	49.73
02-09-2009	2550	2570	2520	2520	4655500	2475.2	2298.8	2012.267	1848.2	43.99
03-09-2009	2520	2550	2490	2550	6318500	2482.6	2309.4	2019.933	1855.45	46.82
04-09-2009	2550	2600	2550	2580	2242500	2493	2318.9	2027.533	1862.2	49.57
07-09-2009	2600	2600	2550	2550	1243000	2501	2327.4	2034.867	1868.7	46.96
08-09-2009	2550	2620	2550	2620	5609000	2507	2335.8	2042.667	1875.6	53.16
09-09-2009	2640	2670	2600	2630	6072500	2512.2	2344.4	2050.333	1882.4	53.99
10-09-2009	2660	2670	2630	2650	1901500	2518.6	2352.9	2058.467	1889.8	55.68
11-09-2009	2650	2750	2650	2730	11058000	2526.8	2362.6	2066.933	1897.15	61.73
14-09-2009	2700	2740	2670	2740	4996500	2535.2	2372.6	2075.4	1904.9	62.42
15-09-2009	2740	2970	2740	2960	19009500	2548.2	2384.9	2085.267	1913.8	73.67
16-09-2009	3020	3020	2930	2960	9714000	2561.8	2397.8	2094.667	1923.05	73.67
17-09-2009	2990	2990	2860	2860	8813000	2575.4	2409.2	2103.467	1932.1	63.63
24-09-2009	2860	2890	2830	2830	11600000	2585.8	2420.1	2112.2	1940.85	60.94
25-09-2009	2830	2870	2790	2830	4853000	2597.4	2431	2121	1949.85	60.94
28-09-2009	2830	2830	2760	2760	2588000	2607.4	2440.4	2129.2	1957.95	54.70
29-09-2009	2820	2830	2770	2800	3761500	2619.6	2449.4	2137.6	1965.6	57.39
30-09-2009	2800	2830	2770	2820	4887500	2632.8	2459.3	2146.067	1973.5	58.71
01-10-2009	2820	2880	2800	2830	4236000	2644	2468.1	2154.933	1980.75	59.38
02-10-2009	2800	2840	2740	2840	4100000	2656	2477.4	2163.6	1988.15	60.09
05-10-2009	2800	2840	2790	2820	2868000	2667.6	2486.2	2172.267	1996	57.92
06-10-2009	2840	2870	2820	2840	7418000	2677.8	2494.8	2181.2	2004.1	59.49
07-10-2009	2850	2910	2850	2880	7908000	2688.2	2502.8	2190.467	2012.15	62.51
08-10-2009	2860	2870	2810	2820	8248500	2696	2509.8	2199.2	2020.1	55.80
09-10-2009	2820	2860	2810	2820	6177500	2703.8	2517	2207.867	2027.3	55.80
12-10-2009	2820	2830	2780	2830	8248000	2709.6	2524.7	2216.8	2033.6	56.70
13-10-2009	2820	2860	2800	2820	4331000	2714.8	2533.1	2226	2040.2	55.48
14-10-2009	2840	2900	2830	2890	3292000	2721.4	2542.7	2236.2	2047.85	61.67
15-10-2009	2910	2980	2880	2940	7952500	2726.8	2552.2	2246.867	2055	65.38
16-10-2009	2960	2990	2920	2940	1429000	2731.2	2560.7	2257	2062.2	65.38
19-10-2009	2940	2970	2910	2970	2080000	2736.4	2568.8	2267.4	2069.7	67.56
20-10-2009	2980	3000	2900	2920	2207500	2739	2576	2277.533	2076.95	60.69
21-10-2009	2900	2950	2890	2910	3378500	2742.8	2583.6	2287.533	2084.45	59.40
22-10-2009	2940	3010	2930	2940	7477500	2745.8	2591.7	2297.667	2092.2	62.02
23-10-2009	2970	3000	2900	2990	5421500	2751.2	2599.9	2308.333	2100.25	65.97
26-10-2009	2990	3100	2960	3100	4238500	2759.2	2609.3	2319.8	2108.85	72.70
27-10-2009	3080	3120	3030	3070	4831500	2767.2	2617.5	2331.267	2117.45	68.71
28-10-2009	3050	3060	2900	2950	6479000	2774.2	2621.2	2342	2125.3	55.57
29-10-2009	2860	2970	2830	2960	13169500	2780	2624.9	2352.867	2132.3	56.32
30-10-2009	3020	3200	2990	3040	10421000	2787	2628.4	2364.4	2139.75	61.86
02-11-2009	2960	2980	2920	2970	4972500	2793.4	2631.3	2375.333	2147.05	55.26
03-11-2009	2970	2990	2900	2910	4049000	2800	2633.8	2385.533	2154.35	50.30
04-11-2009	2920	2960	2880	2910	4187500	2806.4	2636.2	2395.667	2160.95	50.30
05-11-2009	2890	2930	2870	2890	4068500	2812.4	2638	2405.8	2167.5	48.61
06-11-2009	2940	2950	2890	2890	2209500	2816.2	2639.7	2415.6	2173.9	48.61
09-11-2009	2900	2930	2870	2920	2492500	2821	2642.4	2426	2180.65	51.44
10-11-2009	2960	2960	2890	2900	2441000	2826.2	2644.8	2436.333	2187.55	49.48
11-11-2009	2900	2960	2900	2940	4585000	2833	2648.2	2446.733	2194.7	53.31
12-11-2009	2960	2990	2910	2920	2987500	2839	2652.2	2456.733	2201.9	51.22
13-11-2009	2900	2930	2900	2910	1589500	2845.2	2656	2466.733	2209.15	50.16
16-11-2009	2920	3060	2920	3060	9010000	2854.6	2663.1	2477.067	2217.45	62.64
17-11-2009	3060	3110	3020	3070	5710000	2865.6	2670.4	2487.733	2225.6	63.30
18-11-2009	3090	3100	3040	3070	2950000	2876	2679.3	2498.267	2233.95	63.30
19-11-2009	3070	3070	3000	3000	1686500	2884.4	2688.7	2507.4	2241.75	55.36
20-11-2009	3000	3120	3000	3110	4268500	2895.6	2698.3	2516.8	2250.05	63.18
23-11-2009	3110	3200	3110	3180	4898500	2906.8	2706.9	2526.133	2258.7	67.12
24-11-2009	3180	3240	3140	3220	6441500	2918.6	2715.4	2535.8	2267.4	69.15
25-11-2009	3220	3310	3220	3290	5583000	2931.4	2725	2545.733	2276.7	72.37
26-11-2009	3300	3310	3160	3160	4602500	2940	2733.4	2555.067	2285.2	59.88
30-11-2009	3160	3290	3120	3290	4471000	2951	2743.1	2565.4	2294.3	66.17
01-12-2009	3290	3390	3290	3360	2830000	2959	2753.6	2576.267	2303.7	68.99
02-12-2009	3360	3460	3360	3440	5283500	2968.6	2765.2	2588.067	2313.15	71.87
03-12-2009	3400	3570	3400	3550	4833500	2982.4	2778.9	2600.267	2323.2	75.28
04-12-2009	3540	3620	3520	3590	2388500	2997.6	2791.7	2612.6	2333.55	76.40
07-12-2009	3590	3600	3450	3520	1734000	3011.4	2804.4	2624.467	2343.6	70.39
08-12-2009	3510	3530	3460	3500	1587000	3026.2	2816.8	2635.667	2353.45	68.73
09-12-2009	3480	3520	3420	3490	1521000	3040	2829.8	2646.267	2363.2	67.87
10-12-2009	3420	3490	3410	3410	2105000	3051.8	2842.3	2656.8	2372.5	61.24
11-12-2009	3410	3460	3410	3460	1451000	3064.4	2854.2	2666.867	2382.3	63.63
14-12-2009	3460	3470	3410	3440	2206500	3076.4	2866.2	2677.067	2391.8	61.98
15-12-2009	3410	3470	3410	3460	1105000	3089.2	2878.4	2687.2	2401.5	63.02
16-12-2009	3430	3520	3430	3500	1055000	3102.4	2890.1	2697.333	2411.5	65.06
17-12-2009	3480	3570	3420	3460	2925000	3114	2901.1	2706.533	2421.35	61.41
21-12-2009	3460	3480	3380	3430	2015500	3126.2	2911.1	2715.267	2430.95	58.75
22-12-2009	3500	3500	3380	3390	1657000	3137.6	2920.7	2723.867	2440.3	55.31
23-12-2009	3420	3420	3380	3400	325000	3149	2929.3	2732.8	2449.85	56.00
28-12-2009	3400	3500	3390	3480	1516000	3162.2	2938.5	2742.8	2460.05	61.19
29-12-2009	3500	3500	3410	3440	1006500	3173.2	2947.3	2752.867	2470.45	57.54
30-12-2009	3480	3480	3390	3450	2230500	3183.4	2955.1	2762.6	2481	58.21
04-01-2010	3470	3560	3450	3560	2286500	3195.8	2963.5	2772.4	2491.7	64.81
05-01-2010	3580	3600	3540	3560	3656000	3207.6	2972	2781.733	2502.45	64.81
06-01-2010	3560	3650	3560	3640	4512000	3222	2980.5	2791.333	2513.65	68.94
07-01-2010	3700	3710	3610	3650	2212000	3236.8	2989.8	2801.333	2524.85	69.43
08-01-2010	3640	3720	3640	3660	1321500	3251.2	2998.5	2811.533	2536.05	69.93
11-01-2010	3700	3720	3590	3620	1796500	3263.8	3007.5	2821.2	2547.2	65.29
12-01-2010	3620	3630	3580	3610	3750500	3274	3016.6	2830.867	2558.35	64.15
13-01-2010	3610	3610	3530	3550	2528000	3283.6	3025.4	2839.533	2569.35	57.61
14-01-2010	3560	3620	3560	3580	3341500	3296.2	3035.2	2846.2	2580.55	59.82
15-01-2010	3580	3610	3570	3570	1623500	3308.4	3044.2	2852.733	2591.75	58.72
18-01-2010	3560	3620	3540	3620	2414500	3320	3053.5	2858.933	2603.3	62.43
19-01-2010	3620	3620	3590	3610	1351000	3332.8	3063.1	2865.133	2614.7	61.24
20-01-2010	3610	3610	3550	3580	2453500	3346.2	3073.1	2871.267	2625.7	57.71
21-01-2010	3560	3580	3530	3540	2013500	3358.8	3082.6	2877.067	2636.45	53.29
22-01-2010	3500	3500	3420	3440	6658000	3369.8	3091.1	2881.933	2646.8	44.18
25-01-2010	3400	3410	3370	3370	3951000	3379.4	3097.8	2886.267	2656.55	39.14
26-01-2010	3390	3410	3360	3380	2324000	3388.6	3104.8	2891.133	2666.65	40.19
27-01-2010	3380	3410	3280	3290	3276000	3396.4	3111.3	2895.333	2676.35	34.43
28-01-2010	3290	3470	3290	3460	2574000	3406.8	3119.9	2901.067	2686.75	49.23
29-01-2010	3420	3440	3380	3440	1695000	3417.2	3128.1	2907.2	2696.85	47.86
01-02-2010	3430	3430	3300	3340	3891500	3425.8	3135.5	2912.6	2706.5	41.63
02-02-2010	3380	3390	3290	3300	2986000	3430.6	3142.6	2918.933	2715.45	39.42
03-02-2010	3340	3390	3330	3380	3035000	3436.8	3151.2	2925.867	2725	45.64
04-02-2010	3400	3420	3340	3370	2242000	3442.8	3159.4	2933.8	2734.4	45.01
05-02-2010	3300	3300	3180	3230	4878500	3447.4	3165.9	2941.6	2742.4	37.34
08-02-2010	3230	3230	3060	3110	5089000	3447.4	3171.5	2948	2749.45	32.26
09-02-2010	3110	3140	3010	3110	6137500	3446	3176.4	2953.267	2756.1	32.26
10-02-2010	3140	3140	3060	3080	3714000	3443.2	3180.9	2958	2762.65	31.04
11-02-2010	3080	3120	3080	3110	2866500	3439.6	3185.5	2963.2	2769.2	33.75
12-02-2010	3120	3170	3100	3160	4042500	3439.6	3189.8	2968.8	2776.2	38.11
15-02-2010	3150	3160	3120	3160	878500	3437	3194	2974.4	2783.3	38.11
16-02-2010	3160	3240	3130	3240	1623000	3434.6	3196.8	2980.6	2790.85	44.84
17-02-2010	3280	3290	3240	3260	1941000	3431	3199.8	2987.133	2798.8	46.41
18-02-2010	3280	3300	3200	3220	2448500	3424.4	3203.4	2994.067	2806.3	43.73
19-02-2010	3200	3210	3130	3180	2257000	3416.2	3206.9	2999.867	2813.5	41.17
22-02-2010	3230	3240	3160	3180	932500	3409.4	3210.4	3006.067	2820.7	41.17
23-02-2010	3200	3220	3160	3220	2242500	3403.8	3215	3012.467	2827.7	44.91
24-02-2010	3200	3210	3170	3190	985500	3397.8	3218.9	3019.133	2834.15	42.72
25-02-2010	3200	3200	3100	3120	4022500	3392	3221.9	3025.533	2840.6	38.05
01-03-2010	3100	3190	3100	3160	2095500	3386	3225.2	3031.467	2846.65	41.95
02-03-2010	3180	3200	3130	3130	2848000	3379.8	3228.1	3037.4	2852.75	39.92
03-03-2010	3130	3180	3120	3150	1777000	3373.6	3231.4	3043.467	2858.8	41.94
04-03-2010	3150	3170	3100	3100	3067000	3365.6	3234	3048.6	2864.4	38.46
05-03-2010	3140	3140	3110	3120	1300000	3358.8	3236.4	3053.667	2869.6	40.58
08-03-2010	3160	3240	3160	3190	7335000	3354	3240.1	3058.733	2874.95	47.42
09-03-2010	3190	3210	3180	3200	3468000	3350.2	3243.9	3063.867	2880.45	48.34
10-03-2010	3200	3250	3200	3220	6069000	3346.6	3247.8	3068.4	2886.25	50.20
11-03-2010	3230	3240	3190	3210	3405500	3341.2	3251.7	3072.733	2892.4	49.25
12-03-2010	3220	3220	3180	3200	1895000	3336.4	3254.8	3077	2898.75	48.25
15-03-2010	3200	3200	3160	3160	2800500	3330.6	3257	3080.267	2904.6	44.40
17-03-2010	3170	3230	3170	3210	5983000	3323.6	3259.7	3083.533	2910.2	49.80
18-03-2010	3240	3270	3220	3250	4969500	3317.4	3262.5	3087.133	2915.65	53.67
19-03-2010	3250	3290	3240	3270	6955500	3310	3266	3090.333	2921	55.52
22-03-2010	3210	3250	3180	3200	2295000	3301	3268.9	3093.533	2926.25	48.26
23-03-2010	3230	3240	3200	3230	1978000	3292.4	3271.8	3096.467	2931.75	51.21
24-03-2010	3240	3270	3240	3270	4902000	3285.4	3274.6	3100.133	2937.25	54.89
25-03-2010	3270	3420	3250	3420	14573500	3281.6	3277.8	3104.933	2943.55	65.43
26-03-2010	3460	3570	3450	3560	15665500	3281.8	3282.7	3110.867	2950.1	72.01
29-03-2010	3580	3590	3470	3470	4460500	3279.6	3287.9	3116.667	2954.55	63.63
30-03-2010	3500	3530	3430	3440	2643000	3277	3292.7	3121.8	2958.8	61.08
31-03-2010	3420	3530	3420	3480	4325000	3274.2	3297.1	3127.067	2962.75	63.20
01-04-2010	3480	3620	3480	3610	9705000	3274.2	3303.5	3133.467	2967.4	69.09
05-04-2010	3630	3670	3580	3600	4287000	3274.6	3310.4	3140.267	2972.1	68.18
06-04-2010	3610	3660	3540	3600	4153000	3275.8	3317.3	3147	2976.75	68.18
07-04-2010	3610	3700	3600	3610	6269000	3279.2	3324.5	3153.8	2981.25	68.66
08-04-2010	3600	3600	3450	3490	6822000	3281.6	3330.5	3159.067	2985.1	57.54
09-04-2010	3510	3540	3490	3530	2509500	3284.6	3336.6	3164.733	2989.5	59.87
12-04-2010	3530	3560	3530	3550	1571500	3289.8	3343.1	3170.8	2993.95	61.03
13-04-2010	3550	3610	3550	3610	4314000	3292.8	3349.8	3177.533	2999	64.34
14-04-2010	3610	3640	3610	3640	3327000	3296.8	3357	3184.333	3004.6	65.90
15-04-2010	3640	3680	3610	3630	3040500	3302.6	3364.2	3191.2	3010.1	64.88
16-04-2010	3620	3630	3550	3590	3328500	3308.4	3369.5	3197.867	3016.3	60.83
19-04-2010	3560	3560	3460	3480	4883000	3310.4	3373.6	3204.267	3022	51.34
20-04-2010	3500	3540	3500	3520	2756500	3313.4	3378.1	3210.733	3028.7	54.14
21-04-2010	3530	3610	3530	3580	5058500	3320.4	3383.9	3217.4	3036.3	58.04
22-04-2010	3590	3590	3550	3590	1925000	3330	3388.7	3224.333	3043.5	58.67
23-04-2010	3590	3620	3590	3600	2152000	3339.8	3392.9	3230.867	3049.9	59.33
26-04-2010	3640	3670	3630	3660	5293500	3351.4	3397.3	3237.733	3056.35	63.13
27-04-2010	3660	3790	3660	3790	16386500	3365	3402.3	3245.333	3063.65	69.73
28-04-2010	3720	3870	3700	3790	8334500	3377.6	3408.6	3252.4	3071	69.73
29-04-2010	3820	3870	3780	3800	3632500	3390.4	3413.7	3259.467	3078.4	70.20
30-04-2010	3740	3740	3670	3720	12819000	3400	3417.3	3264.533	3085.45	61.83
03-05-2010	3700	3720	3670	3680	4413000	3408.4	3419.7	3269.333	3092.45	58.10
04-05-2010	3710	3730	3670	3680	2438000	3417.6	3421	3274.8	3099.95	58.10
05-05-2010	3660	3660	3540	3590	6336500	3425.8	3421	3279.867	3106.35	50.20
06-05-2010	3570	3610	3520	3590	6614000	3434	3421.7	3284.933	3113.05	50.20
07-05-2010	3500	3500	3280	3440	5995500	3438.4	3421.1	3289.467	3118.95	39.75
10-05-2010	3500	3590	3480	3580	8899000	3446.2	3422	3294.667	3125.9	50.18
11-05-2010	3600	3660	3570	3640	7202000	3456.6	3424.3	3300.133	3133.3	53.86
12-05-2010	3650	3700	3620	3680	4416500	3467	3426.5	3305.8	3140.35	56.19
14-05-2010	3660	3710	3640	3640	3652000	3477.2	3428.5	3311.133	3147.35	53.29
17-05-2010	3600	3620	3530	3570	2281000	3485.6	3429.6	3316.133	3154	48.58
18-05-2010	3590	3610	3570	3610	1488000	3495.8	3430.7	3321.267	3160.4	51.23
19-05-2010	3590	3590	3400	3410	4293500	3501.6	3430.2	3324.8	3165.65	40.09
20-05-2010	3430	3490	3290	3310	7813000	3504	3429	3328.067	3170.05	35.88
21-05-2010	3200	3260	3110	3250	5419500	3505	3427.6	3330.933	3174.15	33.61
24-05-2010	3340	3370	3200	3230	3977500	3505.2	3425.9	3333.6	3177.6	32.86
25-05-2010	3200	3220	3130	3140	10342000	3503.8	3422.5	3335.733	3180.5	29.66
26-05-2010	3200	3380	3190	3380	6546500	3507.4	3421.9	3339	3184.6	45.04
27-05-2010	3300	3440	3230	3390	5075500	3512	3421.3	3342	3188.2	45.57
31-05-2010	3400	3500	3400	3490	4445000	3517.6	3420.6	3345.667	3192.05	50.72
01-06-2010	3450	3490	3370	3370	2695500	3520	3418.7	3348.333	3195.35	45.19
02-06-2010	3400	3430	3340	3410	1781000	3522.8	3416.4	3351.6	3198.45	47.26
03-06-2010	3480	3480	3420	3460	1928500	3528	3414.5	3355.267	3202.15	49.80
04-06-2010	3440	3440	3380	3420	1640500	3531.8	3412.1	3358.467	3205.3	47.81
07-06-2010	3300	3300	3210	3290	3932000	3532.2	3408.8	3360.467	3208.15	41.95
08-06-2010	3310	3330	3230	3260	3719500	3529	3405.3	3361.533	3210.95	40.71
09-06-2010	3260	3280	3220	3250	2330000	3522.8	3402.3	3362.733	3213.85	40.29
10-06-2010	3250	3270	3210	3230	2464500	3518	3398.8	3364.6	3217	39.39
11-06-2010	3260	3280	3250	3280	4423000	3514.8	3395.9	3366.733	3220.05	42.80
14-06-2010	3300	3320	3290	3320	4707500	3511.6	3392.9	3368.6	3223.2	45.44
15-06-2010	3320	3370	3270	3270	5089000	3504.8	3389.5	3370.6	3226.3	42.78
16-06-2010	3320	3340	3300	3310	5134000	3499	3386.8	3373.267	3229.95	45.53
17-06-2010	3310	3340	3290	3320	3126000	3493.4	3384.6	3376	3233.6	46.22
18-06-2010	3340	3360	3330	3350	3568000	3488.2	3383.7	3379.067	3237.4	48.35
21-06-2010	3380	3490	3380	3440	8270000	3487.2	3384.4	3382.733	3241.1	54.21
22-06-2010	3440	3450	3400	3410	2337500	3484.8	3384.7	3386	3244.75	52.09
23-06-2010	3380	3460	3370	3410	3749000	3482	3385.9	3389.4	3248.6	52.09
24-06-2010	3430	3510	3420	3470	5071000	3479.2	3386	3392.933	3252.95	56.08
25-06-2010	3430	3480	3430	3480	1213500	3476	3386.4	3396.667	3257.25	56.72
28-06-2010	3500	3530	3490	3510	2500500	3473.6	3388.1	3400.667	3261.8	58.69
29-06-2010	3520	3520	3340	3400	2302500	3469.8	3389.1	3402.933	3265.85	49.77
30-06-2010	3360	3450	3320	3450	2091000	3469.2	3389.8	3405.467	3270.5	53.25
01-07-2010	3410	3410	3310	3340	2614500	3465.6	3389.5	3407.267	3274.45	45.74
02-07-2010	3340	3380	3330	3380	1383000	3461.6	3391	3409.8	3278.45	48.58
05-07-2010	3360	3440	3360	3410	1822000	3458	3394	3411.8	3282.75	50.66
06-07-2010	3410	3470	3410	3470	2225000	3455.4	3397.6	3413.733	3287	54.63
07-07-2010	3470	3480	3450	3470	1165000	3451.6	3401.5	3415.4	3291.2	54.63
08-07-2010	3500	3500	3380	3450	1273000	3444.8	3404.9	3416.467	3295.2	52.98
09-07-2010	3450	3480	3450	3470	1205500	3438.4	3408	3418.533	3298.9	54.46
12-07-2010	3470	3480	3440	3450	473000	3431.4	3410.9	3419.6	3302.45	52.68
13-07-2010	3450	3450	3410	3430	1215000	3425.6	3412.8	3420.067	3304.8	50.88
14-07-2010	3450	3460	3410	3430	1474000	3420.6	3414.5	3420	3307.15	50.88
15-07-2010	3430	3450	3380	3410	1921000	3415.2	3416.4	3419.067	3309.9	48.95
16-07-2010	3410	3420	3380	3420	505500	3411.8	3418.8	3417.933	3312.85	49.97
19-07-2010	3350	3390	3310	3330	3033000	3406.6	3420.3	3416.667	3315.35	41.85
20-07-2010	3340	3370	3330	3340	2345500	3404.6	3421.5	3415.6	3318.25	42.96
21-07-2010	3350	3380	3280	3310	11615000	3399.2	3422.7	3414.4	3320.8	40.46
22-07-2010	3310	3350	3260	3300	9693000	3392.4	3424.5	3413.667	3323.2	39.64
23-07-2010	3320	3340	3280	3300	6477000	3384.8	3425.9	3412.6	3325.55	39.64
26-07-2010	3300	3320	3280	3300	2902500	3378	3427.6	3411.667	3327.85	39.64
27-07-2010	3310	3380	3310	3360	5933000	3373.8	3429.7	3411	3330.55	47.65
28-07-2010	3360	3410	3360	3400	6237500	3369.6	3432.7	3410.333	3333.35	52.20
29-07-2010	3400	3410	3330	3370	4262500	3368.8	3435.2	3409.733	3335.8	48.78
30-07-2010	3360	3360	3320	3340	1812000	3369.4	3436.7	3409.133	3338.4	45.56
02-08-2010	3350	3360	3320	3350	1986500	3371.4	3438.2	3408.867	3341.05	46.82
03-08-2010	3370	3370	3230	3260	4992000	3372	3438.6	3407.933	3343.2	38.24
04-08-2010	3260	3290	3210	3240	3423500	3374	3438.9	3406.333	3345.3	36.63
05-08-2010	3270	3280	3240	3270	3137500	3371.8	3439.6	3405.2	3347.2	40.66
06-08-2010	3270	3280	3250	3270	2862500	3369.4	3440.7	3404	3348.85	40.66
09-08-2010	3230	3280	3230	3260	2136500	3364.8	3441.2	3402	3350.45	39.68
10-08-2010	3230	3260	3220	3250	1743000	3362.4	3441.2	3399.933	3351.85	38.68
11-08-2010	3240	3290	3220	3230	2031000	3358.8	3440.8	3397.2	3353.4	36.69
12-08-2010	3220	3220	3190	3220	2072000	3354	3441	3394.333	3354.95	35.70
13-08-2010	3220	3280	3210	3270	1298500	3351	3441.4	3391.733	3356.6	43.85
16-08-2010	3270	3290	3250	3290	986000	3351	3441.6	3389.533	3358.1	46.76
18-08-2010	3290	3320	3270	3320	2304500	3352.2	3440.6	3387.6	3359.2	50.87
19-08-2010	3330	3330	3290	3320	956000	3353.6	3438.2	3386.067	3360.45	50.87
20-08-2010	3320	3340	3250	3270	1830500	3354.4	3436.2	3384	3362.05	44.27
23-08-2010	3270	3320	3260	3310	1620000	3355	3434.9	3382.267	3363.8	49.87
24-08-2010	3290	3320	3260	3270	1385500	3354	3432.8	3379.933	3364.95	45.00
25-08-2010	3270	3350	3270	3340	3976000	3355.4	3430.1	3378.133	3366.8	53.55
26-08-2010	3360	3610	3360	3590	34503500	3361	3430	3378.2	3370.2	70.94
27-08-2010	3570	3700	3510	3570	13417000	3366	3429.7	3378.4	3373.5	68.72
30-08-2010	3630	3650	3460	3540	4778500	3369.8	3429	3379.067	3376.75	65.42
31-08-2010	3500	3520	3450	3500	2265500	3371	3429.1	3379.933	3379.8	61.20
01-09-2010	3520	3620	3480	3620	4212000	3375.2	3430	3381.533	3383.3	67.89
02-09-2010	3650	3660	3500	3550	2838000	3378	3430	3383.267	3386.55	61.25
03-09-2010	3600	3630	3560	3630	2894000	3381.2	3430.2	3384.4	3390	65.42
06-09-2010	3630	3700	3630	3690	3549000	3385.4	3430.7	3386.067	3393.85	68.18
07-09-2010	3700	3700	3630	3690	2095500	3389	3431.3	3388.4	3397.75	68.18
15-09-2010	3710	3870	3710	3850	8428000	3398	3433.9	3392.067	3401.7	74.48
16-09-2010	3870	3870	3770	3780	1510000	3404.6	3436.9	3394.733	3405.25	68.12
17-09-2010	3840	3840	3700	3700	2031000	3411.8	3438.7	3396.933	3408.4	61.65
20-09-2010	3700	3740	3600	3630	2475500	3416.8	3439.2	3399.6	3411.55	56.58
21-09-2010	3660	3760	3660	3760	3658500	3423.8	3440.9	3403.933	3414.8	62.71
22-09-2010	3760	3780	3730	3760	1865000	3429.6	3442.5	3408.267	3417.7	62.71
23-09-2010	3790	3940	3770	3880	10110500	3437.8	3444.7	3413.6	3421	67.61
24-09-2010	3900	4040	3900	3980	3611000	3448.4	3446.6	3419.4	3424.45	71.02
27-09-2010	4020	4140	3950	4000	3017000	3459	3448.7	3425	3428.65	71.67
28-09-2010	3990	4090	3980	4050	2299000	3471	3451.2	3430.933	3432.45	73.26
29-09-2010	4050	4100	3880	3940	2746000	3481.2	3453.4	3435.6	3435.35	64.63
30-09-2010	3940	3980	3890	3890	1899000	3490.4	3455.5	3439.8	3437.6	61.10
01-10-2010	3860	3960	3860	3950	1326000	3501.2	3458.2	3444.667	3439.6	63.66
04-10-2010	3950	4030	3900	3980	1996500	3512.4	3462.1	3450	3441.55	64.91
05-10-2010	3980	4000	3930	3980	2241000	3525.4	3466	3455.333	3443.85	64.91
06-10-2010	4000	4060	4000	4030	2638000	3539.2	3471.9	3460.733	3446.5	67.09
07-10-2010	4030	4050	3960	4050	1372500	3554	3476.6	3466.467	3449.3	67.94
08-10-2010	4050	4160	4020	4140	4719500	3570.8	3481.6	3473.267	3452.95	71.54
11-10-2010	4200	4200	4120	4170	1397000	3588.2	3486.5	3480	3456.5	72.64
12-10-2010	4170	4190	4070	4150	662000	3605.2	3491.6	3486.8	3460.05	70.68
13-10-2010	4160	4180	4120	4120	1497500	3620.4	3497.1	3493.267	3463.35	67.72
14-10-2010	4160	4180	3980	4040	3848000	3633.2	3501.4	3499.533	3466.05	60.46
15-10-2010	4060	4100	4020	4080	1798500	3647.4	3508.1	3505.933	3469.15	62.62
18-10-2010	4080	4140	4080	4110	1145000	3662.8	3516.1	3512.067	3472.55	64.20
19-10-2010	4120	4120	4020	4060	927500	3677	3524.2	3517.8	3475.9	59.67
20-10-2010	4000	4000	3940	3960	4199500	3691	3531.5	3522.733	3478.7	51.81
21-10-2010	4000	4070	3980	4010	2523500	3706.4	3540.2	3528.067	3481.35	55.00
22-10-2010	4030	4030	3950	4020	4041500	3721.4	3546.6	3533.533	3484.25	55.64
25-10-2010	4020	4030	3960	3980	2664000	3735.6	3552.5	3539	3486.9	52.46
26-10-2010	3980	4010	3970	4000	542000	3750.4	3557.6	3544.267	3489.1	53.88
27-10-2010	4000	4010	3870	3920	2580500	3763.8	3563.1	3548.733	3490.9	47.74
28-10-2010	3900	3900	3820	3870	3737000	3776.6	3567.7	3552.733	3492.05	44.34
29-10-2010	3870	3930	3850	3930	1270500	3790.8	3572.4	3557.6	3493.45	49.03
01-11-2010	3930	3930	3840	3910	2333500	3803.6	3577.3	3562.133	3494.7	47.59
02-11-2010	3900	3900	3840	3870	2991500	3815.2	3583.1	3566.133	3495.95	44.76
03-11-2010	3890	3910	3740	3740	3736000	3823.6	3587.9	3568.267	3496.6	37.05
04-11-2010	3750	4030	3750	4020	5159000	3837.6	3595.6	3571.333	3498.95	55.02
05-11-2010	4100	4100	4030	4070	2660500	3853.6	3604	3575.333	3501.4	57.37
08-11-2010	4100	4170	4080	4150	2335000	3870.4	3612.7	3580.067	3504.3	60.87
09-11-2010	4150	4300	4090	4290	5563500	3890.8	3622.4	3585.467	3507.65	66.13
10-11-2010	4300	4370	4230	4360	1831500	3911.2	3633.3	3590.467	3511.4	68.41
11-11-2010	4370	4380	4190	4250	2849000	3924.4	3642.7	3594.8	3514.75	61.41
12-11-2010	4180	4210	4000	4080	3519500	3934.6	3650.3	3598	3517.45	52.46
15-11-2010	4040	4090	3990	4040	2418000	3944.6	3657.2	3600.867	3520.45	50.59
16-11-2010	4030	4050	4010	4050	1973000	3955.6	3663.3	3604.6	3523.85	51.06
18-11-2010	4050	4180	4000	4150	3112000	3966.2	3670.7	3608.733	3527.7	55.60
19-11-2010	4160	4250	4160	4230	4321000	3979.8	3678.9	3613.267	3532.4	58.89
22-11-2010	4240	4250	4150	4190	948500	3991	3686.1	3617.133	3536.05	56.63
23-11-2010	4180	4180	4030	4080	1887000	3998.8	3692.1	3620.067	3539.25	50.86
24-11-2010	4100	4140	4000	4050	1117500	4006	3697.5	3622.867	3542.8	49.38
25-11-2010	4070	4100	4040	4050	2259500	4010	3704	3625.933	3546.55	49.38
26-11-2010	4050	4090	3960	3990	1856500	4014.2	3709.4	3629.333	3549.6	46.26
29-11-2010	3940	4000	3900	4000	2570500	4020.2	3716	3632.533	3552.75	46.87
30-11-2010	4000	4010	3740	3740	4277500	4022.4	3719.6	3633.6	3555.3	35.67
01-12-2010	3740	4020	3740	3970	1871500	4026.6	3725.2	3636.133	3559.6	47.60
02-12-2010	4010	4270	4010	4250	5191500	4036.4	3733	3640.467	3565.3	57.84
03-12-2010	4330	4380	4290	4310	4486500	4045	3741.4	3644.8	3571.45	59.66
06-12-2010	4400	4500	4360	4480	3124000	4055	3751.7	3649.4	3578.3	64.36
08-12-2010	4500	4600	4420	4480	3117500	4064.6	3761.8	3654	3584.9	64.36
09-12-2010	4500	4540	4340	4400	2820500	4071.6	3771.3	3658	3591.1	60.51
10-12-2010	4400	4470	4370	4400	2329500	4080.8	3781	3662.533	3596.9	60.51
13-12-2010	4410	4490	4350	4440	1956500	4091.8	3791.1	3667.6	3602.8	61.83
14-12-2010	4430	4430	4210	4230	3472500	4097.4	3799.3	3671.267	3607.85	51.99
15-12-2010	4240	4280	4060	4140	3754500	4100.6	3806.5	3674.933	3612.65	48.44
16-12-2010	4140	4150	4050	4090	3474000	4102.8	3814.1	3678.267	3617.2	46.53
17-12-2010	4090	4260	4080	4170	4069500	4105.6	3822.4	3683.133	3621.95	49.92
20-12-2010	4180	4260	4170	4260	1833000	4109.8	3831.9	3687.667	3627.3	53.50
21-12-2010	4260	4350	4260	4340	1399000	4113.8	3842.3	3692.333	3633.4	56.48
22-12-2010	4340	4380	4300	4330	2432500	4117	3852.6	3696.667	3639.25	55.99
23-12-2010	4320	4320	4220	4240	795500	4118.8	3862	3700.667	3644.8	51.71
27-12-2010	4240	4340	4240	4330	1383000	4123	3871.7	3705.733	3650.7	55.39
28-12-2010	4310	4400	4310	4400	678500	4130.2	3881.7	3711	3657.2	58.06
29-12-2010	4440	4560	4420	4530	2039500	4139.2	3893.3	3718.467	3664.25	62.54
30-12-2010	4580	4690	4560	4590	2587500	4148.8	3905.8	3727	3671.25	64.43
03-01-2011	4590	4800	4590	4790	2667500	4163.4	3920.2	3737.267	3679.2	69.89
04-01-2011	4800	5200	4800	4980	4204000	4183.8	3937.4	3748.933	3688	73.98
05-01-2011	4960	4960	4770	4840	5712500	4200.4	3953.4	3760.267	3696.15	66.79
06-01-2011	4840	4840	4590	4640	5473500	4212.8	3967.1	3768.667	3703.35	58.10
07-01-2011	4600	4620	4530	4560	5329500	4224.4	3980	3776.467	3710.35	55.02
10-01-2011	4560	4560	4440	4510	3589500	4234.6	3992.5	3783.267	3716.85	53.12
11-01-2011	4500	4670	4400	4420	4589000	4244.6	4004.2	3790.267	3722.7	49.79
12-01-2011	4450	4680	4450	4620	4376000	4259.6	4018.1	3798.333	3729.45	56.34
13-01-2011	4690	4780	4690	4700	3335000	4275	4032.9	3806.6	3736.95	58.66
14-01-2011	4690	4690	4590	4670	1294000	4290.2	4046.9	3814.933	3744.15	57.43
17-01-2011	4670	4680	4520	4580	1421000	4304.4	4059.8	3823.533	3750.7	53.77
18-01-2011	4580	4600	4540	4590	1532000	4321.4	4072.5	3832.4	3756.55	54.12
19-01-2011	4610	4650	4570	4600	1640000	4333	4085.3	3841.4	3761.75	54.49
20-01-2011	4580	4580	4360	4390	4373000	4339.4	4096.5	3849.133	3766.35	46.08
21-01-2011	4400	4400	4030	4110	10274000	4338.6	4104.5	3854.667	3769.7	37.72
24-01-2011	4200	4200	3870	3940	6618500	4331.6	4111.2	3858.8	3772	33.72
25-01-2011	4000	4070	3900	4020	10458500	4324.8	4118	3863.8	3774.05	37.10
26-01-2011	4000	4050	3930	4020	6205000	4320.2	4122.3	3868.533	3776.15	37.10
27-01-2011	4040	4180	4030	4060	7268500	4319.8	4127.2	3873.467	3778.45	38.91
28-01-2011	4060	4080	3980	4030	3380000	4319.6	4132.1	3878	3780.55	38.03
31-01-2011	3980	3980	3920	3950	3151000	4317.6	4136.6	3881.4	3782.85	35.70
01-02-2011	3960	4080	3960	4060	4254000	4315.8	4141	3885.733	3785.5	41.04
02-02-2011	4090	4140	4040	4060	3020500	4312.4	4146.1	3890.067	3788.05	41.04
04-02-2011	4060	4090	4030	4060	1000000	4309.8	4150.4	3894	3790.3	41.04
07-02-2011	4060	4140	4020	4030	3208500	4308.8	4153.8	3897.667	3792.25	39.91
08-02-2011	4030	4080	3980	4050	3147000	4308.8	4157.4	3901.267	3794.35	41.08
09-02-2011	4040	4080	3960	3980	3009000	4307.4	4158.7	3905.133	3796.3	38.28
10-02-2011	3980	3980	3860	3860	6085500	4304.8	4159.5	3907.867	3798.2	34.01
11-02-2011	3880	3910	3750	3880	4483500	4302.4	4161.3	3911.467	3800	35.31
14-02-2011	3900	3980	3900	3940	2696000	4306.4	4164.4	3915.2	3801.8	39.17
16-02-2011	3920	3950	3860	3870	4669500	4304.4	4165.5	3918.267	3803.2	36.44
17-02-2011	3870	3910	3850	3870	4105000	4296.8	4166.6	3920.933	3804.55	36.44
18-02-2011	3880	3970	3880	3930	6363500	4289.2	4167.1	3924	3805.9	40.55
21-02-2011	3930	3980	3920	3940	3088000	4278.4	4166.7	3927.267	3806.65	41.24
22-02-2011	3920	3930	3830	3920	4153500	4267.2	4165.9	3930.267	3807.3	40.24
23-02-2011	3920	4070	3900	4040	9706500	4260	4165.8	3934.2	3808.5	48.31
24-02-2011	4050	4060	3960	4000	4394500	4252	4166.4	3938	3809.9	46.08
25-02-2011	4020	4040	3970	4000	2808000	4243.2	4167.5	3941.8	3811.5	46.08
28-02-2011	4000	4040	3980	4010	2091500	4238.8	4168.1	3945.8	3813.15	46.79
01-03-2011	4030	4050	4010	4020	1815000	4236.4	4168.5	3949.8	3815.3	47.54
02-03-2011	3990	4010	3970	3990	2305000	4234.4	4168.6	3954.2	3817.3	45.48
03-03-2011	3990	4020	3960	3970	2829500	4230.4	4168	3958.4	3819.95	44.10
04-03-2011	4000	4030	3970	3990	2195500	4225	4167.4	3962.933	3822	45.86
07-03-2011	3990	4000	3960	4000	1367500	4218.2	4166	3967.6	3823.8	46.77
08-03-2011	4000	4120	3990	4110	10911000	4213.8	4165.4	3973	3825.95	55.55
09-03-2011	4140	4150	4050	4060	5044500	4210.2	4164.5	3978.067	3828.05	51.40
10-03-2011	4000	4130	4000	4110	5732500	4205.8	4164.4	3983.067	3830.75	55.02
11-03-2011	4080	4120	4050	4090	2563500	4199.6	4164.9	3987.667	3833.15	53.31
14-03-2011	4080	4180	4070	4150	6384500	4192	4165.6	3992.867	3836.85	57.57
15-03-2011	4140	4170	4080	4130	6244500	4182.8	4165.8	3998.133	3840.95	55.75
16-03-2011	4140	4160	4080	4120	3400000	4169.4	4166.4	4003.267	3845.3	54.81
17-03-2011	4080	4100	4050	4070	3435000	4151.2	4167.5	4008.667	3849.5	50.26
18-03-2011	4080	4100	4060	4080	2210000	4136	4168.2	4014.267	3854.2	51.14
21-03-2011	4080	4120	4070	4120	1312500	4125.6	4169.2	4019.933	3857.9	54.57
22-03-2011	4080	4120	4080	4100	638500	4116.4	4170.4	4025.467	3861.45	52.58
23-03-2011	4100	4150	4100	4150	4502000	4109.2	4171.9	4031.4	3864.75	56.82
24-03-2011	4140	4240	4130	4220	8781500	4105.2	4174.9	4037.867	3869	61.95
25-03-2011	4230	4280	4160	4190	2814000	4096.6	4178.1	4044.267	3872.9	58.73
28-03-2011	4200	4200	4130	4130	992000	4085.2	4180.1	4050.333	3876.25	52.82
29-03-2011	4100	4230	4100	4220	3277500	4076.2	4183.2	4056.667	3880.25	59.42
30-03-2011	4240	4290	4230	4290	5242500	4070.4	4187.4	4063.333	3885.25	63.68
31-03-2011	4290	4310	4190	4200	5619000	4062.6	4192	4069.2	3889.95	55.60
01-04-2011	4200	4390	4200	4390	6481500	4058.4	4195.7	4076.333	3895.65	65.54
04-04-2011	4400	4500	4400	4490	4709500	4060.4	4199.9	4084.467	3901.95	69.42
05-04-2011	4460	4490	4430	4460	1645500	4067.4	4203	4092.133	3907.85	66.98
06-04-2011	4440	4500	4440	4500	1623500	4078.6	4205.1	4100.333	3913.75	68.56
07-04-2011	4500	4520	4460	4490	2394000	4088	4206.4	4108	3919.85	67.69
08-04-2011	4490	4520	4430	4480	2208500	4097.2	4208.7	4113.933	3925.7	66.77
11-04-2011	4480	4560	4450	4480	2184000	4105.6	4212.7	4120	3931.5	66.77
12-04-2011	4480	4480	4400	4410	3360500	4113.2	4216.4	4125.8	3936.8	60.16
13-04-2011	4400	4460	4400	4420	2310500	4122.6	4220.1	4131.933	3941.7	60.76
14-04-2011	4420	4460	4410	4460	780000	4130.6	4223.2	4137.533	3946.95	63.14
15-04-2011	4450	4510	4430	4510	816500	4139.6	4226	4143.933	3952.45	65.93
18-04-2011	4510	4530	4460	4460	959500	4147.6	4228.7	4149.467	3957.4	60.96
19-04-2011	4460	4460	4410	4420	2067000	4155.4	4232.1	4154.333	3962.1	57.25
20-04-2011	4420	4470	4420	4440	2253500	4163.2	4236	4159.333	3966.75	58.61
21-04-2011	4440	4460	4400	4440	2959000	4172.4	4239.9	4163.267	3971.95	58.61
25-04-2011	4440	4460	4420	4430	906500	4183.8	4244.3	4167.6	3976.85	57.55
26-04-2011	4430	4440	4400	4440	2050000	4195	4248.7	4172.533	3982.35	58.36
27-04-2011	4460	4500	4450	4480	2192000	4205.8	4256.1	4178.2	3987.85	61.52
28-04-2011	4480	4500	4450	4480	1638000	4218	4261.2	4183	3993.2	61.52
29-04-2011	4500	4520	4450	4460	2933500	4229.8	4263.3	4187.667	3998.15	58.93
02-05-2011	4480	4490	4460	4470	765500	4240.6	4264.9	4191.6	4003.15	59.84
03-05-2011	4450	4490	4440	4440	1011000	4250.6	4264.5	4194.667	4008.1	55.83
04-05-2011	4440	4480	4440	4470	1616000	4261.6	4264.4	4197.8	4013.1	58.80
05-05-2011	4450	4490	4420	4420	2412000	4269.2	4264.6	4200.267	4017.95	52.47
06-05-2011	4400	4420	4340	4350	3226500	4276.2	4264.1	4203	4022.55	45.13
09-05-2011	4350	4370	4320	4350	1562000	4283.2	4263.2	4206.067	4027.15	45.13
10-05-2011	4350	4420	4350	4370	1188500	4290.4	4264.6	4208.867	4031.95	47.56
11-05-2011	4370	4410	4350	4360	2611000	4297.2	4266.8	4211.4	4036.65	46.45
12-05-2011	4310	4340	4280	4300	6086500	4303.4	4268.9	4213.533	4041.5	40.38
13-05-2011	4300	4300	4260	4280	3853000	4309.6	4270	4215.2	4046.2	38.57
16-05-2011	4240	4240	4120	4160	4953000	4313	4269	4215.933	4050.45	29.91
18-05-2011	4160	4200	4160	4180	4309500	4316.6	4267.4	4216.2	4054.85	32.62
19-05-2011	4190	4240	4190	4210	1693500	4318.6	4266.2	4216.467	4059.4	36.59
20-05-2011	4200	4210	4160	4210	3051000	4321.6	4265.9	4216.867	4063.95	36.59
23-05-2011	4190	4220	4150	4180	1899500	4323	4264.4	4217.267	4068.05	34.25
24-05-2011	4200	4260	4170	4250	1188500	4326.2	4262.9	4218.667	4072.3	43.36
25-05-2011	4250	4260	4210	4240	806000	4328	4260	4219.733	4076.65	42.45
26-05-2011	4240	4330	4240	4320	1603000	4331.8	4257.3	4221.133	4081.55	51.22
27-05-2011	4280	4320	4270	4320	1447500	4335.8	4252.6	4222.867	4086.4	51.22
30-05-2011	4320	4320	4260	4290	1325500	4340.2	4245.7	4225.067	4091.55	48.04
31-05-2011	4280	4290	4210	4250	2168000	4343.6	4239.8	4226.667	4096.6	44.10
01-06-2011	4240	4300	4220	4280	1852000	4346.8	4236.2	4228.4	4101.65	47.57
03-06-2011	4240	4280	4200	4250	2185500	4349.8	4233.1	4230.2	4106.55	44.59
06-06-2011	4240	4290	4230	4280	876000	4352.4	4230.8	4232.067	4111.65	48.09
07-06-2011	4280	4280	4200	4230	3217000	4352.6	4228.9	4234.133	4116.55	43.19
08-06-2011	4220	4250	4170	4200	5268000	4352.8	4224.7	4236.333	4121.4	40.52
09-06-2011	4200	4220	4160	4190	5057000	4354	4219.6	4238.067	4126.25	39.65
10-06-2011	4230	4250	4180	4180	2055500	4353.2	4214.7	4239.867	4130.8	38.74
13-06-2011	4180	4190	4150	4190	957000	4351.2	4210.8	4242	4135.3	40.21
14-06-2011	4180	4200	4160	4200	1674000	4351.2	4206.9	4245.067	4139.7	41.72
15-06-2011	4200	4220	4190	4200	1047500	4347.4	4202.9	4246.267	4144.1	41.72
16-06-2011	4170	4180	4100	4170	3016000	4341	4200.7	4246.933	4148.6	38.36
17-06-2011	4150	4160	4130	4160	3172500	4335	4201.2	4247	4152.85	37.28
20-06-2011	4170	4180	4100	4110	1734500	4327.2	4202.9	4245.8	4157.05	32.38
21-06-2011	4130	4180	4120	4180	3801500	4321	4204.5	4244.6	4161.25	43.56
22-06-2011	4200	4210	4130	4150	2671000	4314.4	4205.8	4243.933	4164.05	40.47
23-06-2011	4120	4120	4080	4100	4800500	4306.8	4206.2	4244.067	4166.7	35.90
24-06-2011	4090	4130	4070	4130	3913500	4301.2	4207.2	4244.667	4169.65	40.26
27-06-2011	4100	4130	4080	4120	3177000	4295.2	4208.9	4245.133	4172.75	39.30
28-06-2011	4120	4170	4100	4110	2970000	4288.2	4209.4	4244.867	4175.2	38.32
30-06-2011	4120	4180	4120	4160	4676500	4281.2	4210.4	4244.4	4178.25	45.64
01-07-2011	4170	4270	4170	4240	3489500	4276.8	4212.2	4244.733	4181.3	54.88
04-07-2011	4250	4300	4240	4270	3269500	4273.8	4214.6	4246	4184.2	57.77
05-07-2011	4200	4200	4150	4190	2107000	4268.8	4216	4246.933	4186.7	48.78
06-07-2011	4160	4220	4160	4200	1196500	4264	4218.2	4247.933	4188.45	49.83
07-07-2011	4220	4240	4170	4220	2040500	4259.8	4221.8	4249.467	4190.65	51.95
08-07-2011	4230	4330	4230	4300	5156000	4257	4226	4251.467	4193.65	59.36
11-07-2011	4300	4310	4210	4280	2714000	4253	4229.4	4255.067	4196.9	57.00
12-07-2011	4230	4250	4190	4230	1322500	4248	4233	4256.8	4199.25	51.47
13-07-2011	4230	4280	4220	4230	2362000	4243.4	4236.6	4256.667	4201.6	51.47
14-07-2011	4230	4270	4220	4230	1507000	4238.6	4239.6	4256.133	4203.35	51.47
15-07-2011	4230	4230	4160	4170	2000500	4233.2	4241.9	4254.067	4204.3	44.94
18-07-2011	4170	4200	4160	4180	1001500	4227.4	4244.5	4252.067	4205.2	46.17
19-07-2011	4160	4180	4110	4180	2246500	4222.6	4245.9	4250.6	4205.85	46.17
20-07-2011	4180	4200	4150	4190	1298000	4219.4	4247.8	4249.2	4207.1	47.52
21-07-2011	4190	4230	4190	4210	1854500	4216.6	4249.9	4247.667	4208.7	50.22
22-07-2011	4230	4280	4210	4240	2088000	4214	4252.2	4247.733	4210.15	54.04
25-07-2011	4230	4230	4160	4180	2199000	4210.4	4253.8	4248	4211.15	46.38
26-07-2011	4200	4260	4170	4210	4343500	4208.6	4256	4248.8	4212.3	50.18
27-07-2011	4210	4310	4210	4300	6890500	4209	4259.3	4249.667	4213.65	59.47
28-07-2011	4260	4320	4240	4280	3387000	4211.4	4262.2	4249.8	4214.8	56.93
29-07-2011	4280	4280	4200	4260	1726000	4213	4264.8	4249.267	4215.4	54.43
01-08-2011	4280	4300	4240	4280	1499500	4214.4	4266.5	4248.933	4215.95	56.49
02-08-2011	4270	4280	4240	4280	1760500	4215.8	4268.7	4249.2	4216.6	56.49
03-08-2011	4200	4270	4190	4250	2307500	4217.2	4270.1	4248.667	4217.25	52.37
04-08-2011	4270	4270	4140	4170	2819000	4215.6	4270.9	4247.133	4217.9	43.30
05-08-2011	4000	4000	3800	3940	6671500	4209.6	4268.8	4243.2	4217.2	28.19
08-08-2011	3880	3880	3700	3870	6902500	4200.6	4266.2	4238.4	4216	25.30
09-08-2011	3680	3900	3490	3570	7953500	4185.6	4260.7	4230.267	4213.55	17.16
10-08-2011	3730	3850	3680	3740	5093000	4174.6	4257.4	4222	4212.45	30.75
11-08-2011	3700	3780	3700	3760	4425500	4164.8	4254.2	4214.8	4211.2	32.16
12-08-2011	3800	3830	3740	3770	3800000	4154.6	4250.7	4209	4209.95	32.89
15-08-2011	3800	3820	3750	3820	1423000	4146	4247.9	4204.067	4209.15	36.60
16-08-2011	3840	3850	3800	3820	1965500	4136.8	4244.6	4199.467	4208.25	36.60
18-08-2011	3800	3940	3800	3940	2235500	4131	4241.8	4196.267	4208.35	45.03
19-08-2011	3810	3870	3710	3760	4837500	4122.2	4237.5	4190.533	4207.8	37.07
22-08-2011	3800	3870	3720	3870	1634000	4115.8	4234.9	4185	4207.5	43.63
23-08-2011	3890	3930	3800	3920	2086500	4110.6	4231.9	4180	4207.55	46.37
24-08-2011	3820	3950	3810	3850	1497500	4103.8	4227.5	4175.133	4207.45	43.20
25-08-2011	3850	3900	3810	3860	957500	4097	4224.1	4170.267	4208.05	43.79
26-08-2011	3800	3820	3700	3810	1607500	4089.2	4218.3	4165	4207	41.47
05-09-2011	3870	3930	3780	3840	3071500	4082.6	4211.8	4161.333	4205.85	43.41
06-09-2011	3780	3850	3770	3850	1120500	4076.4	4205.7	4159.6	4204.35	44.08
07-09-2011	3870	3930	3860	3930	1355000	4072.8	4200	4159.533	4202.55	49.21
08-09-2011	3990	3990	3910	3960	1240000	4068.4	4194.7	4159.133	4200.55	51.03
09-09-2011	3990	3990	3900	3940	486500	4064.2	4189.3	4158.6	4199	49.75
12-09-2011	3900	3900	3810	3850	832500	4059.2	4183	4157.2	4197.85	44.37
13-09-2011	3810	3850	3750	3760	935500	4051.8	4176.5	4155.4	4196.45	39.74
14-09-2011	3800	3830	3640	3680	2311000	4043	4169.1	4153.6	4194.6	36.13
15-09-2011	3690	3700	3510	3560	4607000	4032	4160.1	4150.267	4191.65	31.50
16-09-2011	3570	3640	3540	3590	2200500	4020.6	4150.9	4147.133	4188.45	33.79
19-09-2011	3580	3580	3480	3520	1154000	4006.2	4141.5	4143.533	4185.1	31.18
20-09-2011	3490	3490	3400	3460	2465500	3990	4131.9	4139.733	4182	29.10
21-09-2011	3440	3460	3390	3420	2075500	3974.6	4121.7	4135.533	4178.85	27.77
22-09-2011	3300	3320	3110	3120	2987500	3953	4108.5	4129.8	4174.2	20.30
23-09-2011	3000	3160	2900	3150	1713500	3931.6	4095.7	4125.067	4170	22.54
26-09-2011	3150	3150	2740	2950	3841000	3904.6	4080.8	4118.867	4164.75	18.75
27-09-2011	3040	3140	3040	3090	2341000	3880.8	4066.9	4113.2	4161.5	27.90
28-09-2011	3080	3240	3040	3220	2502000	3860.6	4054.3	4108.867	4157.75	35.19
29-09-2011	3180	3280	3140	3260	1320000	3841.2	4042.3	4104.8	4152.8	37.29
30-09-2011	3260	3360	3250	3360	2705000	3823.8	4031.2	4101	4148.05	42.33
03-10-2011	3360	3360	3110	3140	2136500	3803.2	4018.2	4095.667	4141.35	35.56
04-10-2011	3060	3140	2840	2880	2887000	3777.2	4002.3	4088.733	4133.35	29.55
05-10-2011	2900	2960	2760	2790	2100000	3749.4	3986	4080.4	4125.3	27.80
06-10-2011	2880	2920	2860	2880	4703500	3723.2	3971.3	4072.933	4117.7	32.13
07-10-2011	2940	2990	2800	2800	4200500	3695	3955.8	4064.933	4109.5	30.39
10-10-2011	2840	2860	2720	2770	3772500	3665.6	3939.8	4056.667	4102.2	29.73
11-10-2011	2860	3040	2860	3020	8060000	3642.4	3926.4	4050	4096.6	41.08
12-10-2011	3020	3270	3010	3240	5997000	3623	3915.8	4045	4092.35	48.91
13-10-2011	3200	3520	3190	3480	8074000	3606.6	3907.8	4041.733	4088.9	55.80
14-10-2011	3400	3450	3350	3420	3627000	3589.4	3900.4	4037.933	4084.7	53.84
17-10-2011	3500	3550	3490	3550	2960500	3575.2	3894.1	4034.933	4080.75	57.33
18-10-2011	3480	3480	3340	3400	2469500	3557.6	3886	4030.2	4076.1	52.41
19-10-2011	3480	3500	3440	3480	1442000	3541.6	3878.7	4026.333	4072.3	54.65
20-10-2011	3440	3440	3350	3380	2258000	3524.2	3870.7	4021.467	4067.55	51.40
21-10-2011	3380	3390	3340	3360	1248000	3508	3861.8	4016.6	4062.35	50.74
24-10-2011	3440	3510	3420	3460	2932500	3498.4	3854	4012	4057	53.89
25-10-2011	3500	3530	3470	3470	1861000	3490.4	3845.5	4007.6	4051.4	54.20
26-10-2011	3440	3490	3440	3450	1652000	3488	3836.8	4003.133	4044.7	53.42
27-10-2011	3500	3660	3500	3640	3989000	3486	3830.3	4000.267	4038	59.43
28-10-2011	3740	3760	3670	3760	3967000	3486	3825.4	3998.133	4032.6	62.70
31-10-2011	3760	3760	3650	3670	938500	3484	3819.3	3995.133	4027.75	58.87
01-11-2011	3650	3700	3500	3550	1370000	3478.6	3812.3	3991.467	4022.7	54.11
02-11-2011	3520	3660	3460	3640	5183500	3475	3805.9	3988.067	4018.35	56.92
03-11-2011	3570	3640	3540	3580	1440500	3467.8	3799.4	3983.8	4014.15	54.52
04-11-2011	3660	3680	3580	3630	1773000	3465.2	3793.7	3980.067	4009.2	56.18
07-11-2011	3570	3630	3530	3540	1669000	3458.6	3787.2	3976.133	4003.4	52.48
08-11-2011	3560	3610	3560	3610	1357500	3452.4	3781.5	3972.067	3998.1	54.96
09-11-2011	3640	3690	3640	3680	2086500	3449	3776.4	3968	3993.6	57.37
10-11-2011	3550	3590	3530	3550	3245000	3442.8	3769.9	3963.667	3988.4	51.84
11-11-2011	3560	3570	3520	3540	2163000	3437.4	3763.3	3958	3983.1	51.42
14-11-2011	3570	3590	3570	3590	1305000	3432.4	3757.5	3952	3979.1	53.41
15-11-2011	3580	3590	3560	3580	1421000	3427	3751.7	3946.133	3976.45	52.95
16-11-2011	3580	3580	3510	3550	1949500	3419.4	3746.1	3939.8	3974.5	51.49
17-11-2011	3540	3560	3520	3560	763500	3411.4	3739.9	3933.6	3972.2	51.97
18-11-2011	3550	3570	3500	3570	2000000	3404	3734.1	3927.533	3969.95	52.47
21-11-2011	3520	3540	3480	3500	1716000	3397	3728.1	3921	3967.15	48.65
22-11-2011	3540	3540	3480	3520	1291000	3392.2	3722	3915.067	3964.6	49.77
23-11-2011	3460	3460	3400	3400	1481500	3386.6	3714.8	3908.267	3961.85	43.61
24-11-2011	3370	3430	3360	3370	1856500	3382.8	3707.4	3901	3958.4	42.20
25-11-2011	3340	3360	3320	3330	1389000	3377.6	3699.1	3893.133	3954.75	40.33
28-11-2011	3370	3390	3300	3350	790500	3374.2	3690.2	3885.733	3951.2	41.72
29-11-2011	3370	3390	3330	3360	1010000	3372.2	3681.1	3878.667	3947.85	42.44
30-11-2011	3340	3400	3340	3400	967000	3371.8	3673.2	3871.733	3944.6	45.36
01-12-2011	3450	3550	3450	3460	2136500	3378.6	3665.8	3865.2	3942	49.49
02-12-2011	3400	3520	3390	3520	959000	3386	3658.8	3859.133	3940.3	53.30
05-12-2011	3520	3540	3470	3470	588000	3396.4	3650.5	3852.667	3938.25	49.92
06-12-2011	3490	3490	3400	3440	1495500	3403.4	3642.1	3845.733	3935.75	47.96
07-12-2011	3440	3460	3400	3430	2596500	3407.6	3634.1	3838.733	3933.55	47.29
08-12-2011	3440	3440	3370	3410	1169000	3410.6	3625.9	3831.733	3931.25	45.92
09-12-2011	3340	3380	3320	3380	1148500	3411	3617.4	3824.467	3928.5	43.86
12-12-2011	3420	3440	3400	3440	1636500	3417	3610.1	3817.8	3926	48.81
13-12-2011	3380	3440	3380	3410	1363500	3427.6	3602.4	3810.733	3923.45	46.59
14-12-2011	3380	3410	3360	3380	807000	3439.4	3594.4	3803.8	3920.15	44.43
15-12-2011	3340	3360	3270	3320	1917500	3448.2	3585.7	3796.933	3916.75	40.38
16-12-2011	3340	3360	3280	3330	1998500	3458.8	3576.9	3790.133	3913.4	41.34
19-12-2011	3340	3340	3300	3300	902000	3469.4	3567.5	3783	3909.85	39.30
20-12-2011	3340	3340	3240	3300	803000	3475	3558.7	3775.933	3906.25	39.30
21-12-2011	3360	3360	3290	3300	1072500	3476.2	3549.6	3769.267	3902.8	39.30
22-12-2011	3300	3400	3290	3400	2670500	3474.6	3540.6	3763.4	3899.95	49.65
23-12-2011	3410	3460	3410	3440	2793500	3475	3532.2	3758.6	3897.2	53.10
27-12-2011	3460	3480	3410	3470	3431000	3473.4	3524.3	3753.867	3894.55	55.56
28-12-2011	3480	3480	3420	3430	1125000	3474	3515.8	3748.667	3891.15	51.67
29-12-2011	3400	3460	3400	3460	973500	3473.6	3507.6	3743.667	3888.15	54.25
30-12-2011	3480	3480	3450	3470	1459000	3475.4	3499.8	3738.933	3884.95	55.12
02-01-2012	3480	3480	3460	3470	273000	3477.6	3492.8	3733.733	3881.85	55.12
03-01-2012	3490	3680	3490	3680	4141500	3482	3490.2	3730	3879.5	69.23
04-01-2012	3680	3740	3670	3670	2442000	3486	3488.2	3725.667	3877.2	68.14
05-01-2012	3670	3720	3640	3690	2332000	3490.8	3489.4	3721.467	3875.05	69.19
06-01-2012	3700	3700	3580	3630	1385000	3490.6	3488.3	3717.067	3872.85	62.51
09-01-2012	3630	3660	3580	3660	788500	3488.6	3487.3	3713.133	3870.75	64.36
10-01-2012	3660	3820	3660	3810	4521000	3491.4	3487.7	3710	3869.2	71.85
11-01-2012	3840	3880	3760	3850	4465000	3497.4	3488	3707.333	3867.95	73.45
12-01-2012	3860	3890	3830	3870	1718500	3502	3488.5	3704.6	3866.55	74.24
13-01-2012	3900	3910	3850	3850	2402000	3507.4	3487.6	3702.067	3864.7	71.94
16-01-2012	3870	3940	3840	3880	1912000	3512.4	3488.8	3699.933	3863.15	73.28
17-01-2012	3930	3930	3840	3930	2496500	3520.2	3489.4	3698.2	3862.15	75.39
18-01-2012	3920	3930	3900	3910	2140500	3526.2	3489.3	3696.4	3860.6	72.91
19-01-2012	3930	3960	3910	3950	3361500	3531.6	3490.3	3694.8	3858.9	74.70
20-01-2012	3960	3980	3920	3950	1494500	3539.6	3491.2	3693.133	3857.65	74.70
24-01-2012	3960	4010	3960	3990	3333500	3548.6	3493	3691.733	3855.65	76.50
25-01-2012	3990	4010	3940	3940	1130000	3555.6	3494	3690.2	3852.9	69.81
26-01-2012	3920	4010	3920	4000	992000	3564	3495.5	3689.133	3850.6	72.88
27-01-2012	4010	4050	4010	4030	2080500	3573.6	3496.5	3688.6	3848.25	74.28
30-01-2012	4040	4050	3990	4000	1807000	3582.4	3496.9	3687.4	3845.8	70.35
31-01-2012	4000	4050	4000	4030	2801500	3591.6	3497.8	3686.6	3843.55	71.95
01-02-2012	4050	4050	4020	4040	1083000	3602.4	3499.7	3686.2	3841.35	72.48
02-02-2012	4040	4070	4030	4050	4322500	3613	3502.6	3685.667	3839.55	73.03
03-02-2012	4070	4120	4060	4100	4895000	3627	3506.8	3685.533	3837.95	75.66
06-02-2012	4120	4160	3980	4060	1723000	3640.8	3511.8	3685.2	3835.95	69.81
07-02-2012	4070	4070	4000	4040	1523000	3655	3516.3	3684.4	3833.6	67.01
08-02-2012	4020	4150	4020	4140	5286500	3670.8	3522.5	3683.733	3832	72.86
09-02-2012	4160	4190	4140	4190	6807500	3687.4	3529.8	3683.2	3830.85	75.22
10-02-2012	4190	4230	4170	4190	7395500	3703.2	3537.5	3683.2	3829.6	75.22
13-02-2012	4190	4210	4180	4200	2761000	3718	3548.3	3683.2	3828.4	75.71
14-02-2012	4200	4210	4190	4190	1489000	3731.4	3558.7	3683	3827.2	74.13
15-02-2012	4200	4210	4190	4200	3832000	3746	3571.2	3682.333	3826	74.70
16-02-2012	4100	4200	4100	4190	1534000	3761	3582.2	3681.733	3824.55	72.97
17-02-2012	4220	4220	4190	4200	1991500	3776.4	3592	3681.533	3823.15	73.63
20-02-2012	4200	4210	4130	4150	580500	3791.2	3600.9	3681	3821.6	65.11
21-02-2012	4100	4190	4100	4160	1492500	3806.8	3608.9	3680.533	3820.05	65.96
22-02-2012	4160	4200	4160	4200	3150000	3822	3619.5	3680.733	3818.85	69.18
23-02-2012	4210	4210	4160	4160	2057000	3837	3632.3	3680.6	3817.3	62.77
24-02-2012	4190	4200	4130	4150	4696500	3852.4	3645.9	3680.4	3815.95	61.24
27-02-2012	4180	4190	4100	4140	3746000	3868.8	3658.5	3680.067	3814.9	59.68
28-02-2012	4150	4180	4110	4110	3250500	3884.4	3671.6	3679.4	3813.7	55.13
29-02-2012	4150	4170	4110	4150	5976000	3901.4	3685.4	3678.8	3812.6	59.56
01-03-2012	4170	4180	4130	4130	1418500	3918	3696.5	3678.467	3811.45	56.55
02-03-2012	4170	4190	4140	4170	2628000	3935.4	3705.8	3678.2	3810.8	60.81
05-03-2012	4150	4200	4140	4180	866500	3951	3712.8	3677.4	3810.3	61.82
06-03-2012	4150	4190	4130	4150	2204500	3965.2	3720.1	3676.533	3810.25	57.08
07-03-2012	4140	4180	4100	4140	3534000	3978.6	3726	3675.733	3810.05	55.55
08-03-2012	4170	4220	4170	4180	8540500	3993.6	3733.8	3675.067	3809.9	60.15
09-03-2012	4200	4210	4170	4180	1144000	4008	3740.8	3674.4	3809.75	60.15
12-03-2012	4200	4200	4160	4170	1646000	4022	3748.7	3673.867	3809.7	58.40
13-03-2012	4150	4190	4130	4160	857000	4035.8	3756.7	3673.8	3809.25	56.62
14-03-2012	4180	4180	4130	4160	1466000	4045.4	3763.7	3675.267	3808.85	56.62
15-03-2012	4170	4180	4050	4080	2821000	4053.6	3769.8	3676.667	3807.65	44.16
16-03-2012	4080	4080	4010	4020	3244000	4060.2	3775.5	3679.667	3806.15	37.49
19-03-2012	4060	4120	4040	4110	2480500	4069.8	3780.2	3682.133	3805.25	49.75
20-03-2012	4100	4120	4060	4090	1722500	4078.4	3783.5	3684.333	3804.45	47.52
21-03-2012	4050	4080	4020	4050	2468500	4083.2	3787.3	3686.2	3803.3	43.34
22-03-2012	4080	4080	4040	4060	2005500	4087.4	3792.4	3687.8	3802.35	44.65
26-03-2012	4100	4100	4040	4060	868000	4091.2	3796.6	3689.4	3801.25	44.65
27-03-2012	4080	4110	4070	4110	3261000	4096.4	3801.9	3690.533	3800.65	51.20
28-03-2012	4050	4140	4050	4100	1673000	4100.8	3806.6	3692.8	3800.15	49.93
29-03-2012	4090	4090	4040	4080	1701000	4103.8	3812	3694.2	3799.6	47.39
30-03-2012	4070	4100	4060	4100	2016500	4107.6	3816.9	3695.4	3799.2	50.12
02-04-2012	4100	4100	4070	4080	1726500	4110.2	3820.9	3696.933	3798.65	47.47
03-04-2012	4120	4120	4080	4090	2294000	4113	3826.3	3698.467	3798.1	48.92
04-04-2012	4110	4110	4020	4020	3613500	4113.6	3831.1	3699.867	3797.2	40.47
05-04-2012	4020	4080	4020	4070	914000	4116.2	3835.9	3701.4	3796.7	47.45
09-04-2012	4020	4080	4020	4060	771500	4117.4	3840.7	3702.8	3796.2	46.28
10-04-2012	4070	4080	4050	4050	2531000	4117.8	3845.7	3703.6	3795.9	45.09
11-04-2012	4030	4050	3800	3840	7186500	4114.6	3848.5	3702.8	3794.2	28.45
12-04-2012	3880	3890	3730	3790	4549000	4109.8	3850.7	3701.8	3792.4	25.99
13-04-2012	3830	3840	3750	3780	2698500	4104.6	3853.5	3701.333	3790.8	25.52
16-04-2012	3800	3820	3770	3800	1108000	4099.6	3856.3	3701.6	3789.15	28.34
17-04-2012	3830	3870	3800	3860	1522000	4094.8	3860.9	3702.8	3787.85	36.15
18-04-2012	3900	3950	3840	3860	3399000	4090.8	3865.8	3704.8	3786.6	36.15
19-04-2012	3830	3850	3810	3820	1205000	4086.4	3870.7	3706.333	3784.9	33.34
20-04-2012	3820	3860	3800	3850	354500	4080.6	3875.7	3708.533	3782.95	37.28
23-04-2012	3860	3870	3760	3810	2107500	4073	3880.2	3710.867	3780.65	34.36
24-04-2012	3840	3850	3690	3740	3487000	4064	3883.6	3713	3778.4	29.95
25-04-2012	3720	3720	3690	3710	929000	4054.2	3886.1	3716.933	3775.95	28.27
26-04-2012	3710	3730	3600	3600	3882500	4042.4	3886.9	3719.933	3772.85	23.16
27-04-2012	3640	3670	3610	3630	1774000	4031	3888.5	3724.467	3769.5	27.04
30-04-2012	3670	3690	3630	3690	1184500	4021	3891	3728.467	3766.55	34.19
01-05-2012	3700	3700	3630	3640	1071500	4009.8	3893.1	3731.267	3763.6	31.42
02-05-2012	3700	3710	3620	3630	2207000	3999.4	3895.3	3733.733	3760.6	30.89
03-05-2012	3630	3680	3630	3660	2231000	3989.4	3898.1	3735.733	3757.75	34.51
04-05-2012	3690	3690	3640	3650	1289500	3978.4	3900.2	3739.133	3755.15	33.87
07-05-2012	3600	3620	3510	3510	2833000	3965.4	3901.2	3743.333	3751.8	26.49
08-05-2012	3560	3610	3540	3570	2602000	3953.8	3903.1	3748.533	3748.75	33.21
09-05-2012	3590	3600	3470	3470	2646500	3940.4	3904.6	3752.467	3745.15	28.53
10-05-2012	3490	3510	3390	3410	2754500	3926.4	3905.4	3756.533	3741.15	26.15
11-05-2012	3410	3410	3230	3250	3797500	3908.4	3904.9	3759.733	3736.2	21.10
14-05-2012	3270	3310	3240	3250	1106500	3890.8	3904.4	3761.267	3731.55	21.10
15-05-2012	3200	3330	3200	3300	2320500	3873.4	3904.4	3761.667	3727	26.26
16-05-2012	3260	3290	3220	3290	2102000	3855.6	3903.3	3760.4	3721.95	25.90
21-05-2012	3290	3320	3220	3270	4225000	3838	3901.6	3759.4	3716.9	25.14
22-05-2012	3280	3400	3280	3400	1913500	3823.2	3900.9	3758.4	3712.6	37.80
23-05-2012	3360	3400	3280	3300	3771000	3805.6	3899.6	3757.733	3707.7	33.16
24-05-2012	3380	3420	3320	3380	2058500	3789.6	3898.8	3757.067	3703.2	39.56
25-05-2012	3350	3380	3200	3240	4143000	3771	3896.5	3756.133	3698.15	33.51
28-05-2012	3200	3270	3200	3260	1623000	3753	3894.4	3755.467	3693.6	35.04
29-05-2012	3260	3280	3230	3260	1696000	3735	3890.2	3754.133	3690.2	35.04
30-05-2012	3180	3240	3130	3190	3855500	3717.2	3885.4	3752.267	3686.8	32.05
31-05-2012	3080	3120	3000	3000	10062500	3696.8	3878.5	3749.267	3683.95	25.65
01-06-2012	3000	3050	2970	3000	3016500	3674.6	3872.2	3745	3680.25	25.65
04-06-2012	2870	2900	2640	2650	9462000	3645.8	3862.1	3737.6	3674.7	17.99
05-06-2012	2700	2740	2590	2630	8928500	3617.4	3850.3	3730.667	3669	17.66
06-06-2012	2650	2740	2650	2740	11454500	3591	3839.2	3725.267	3663.6	25.62
07-06-2012	2760	2840	2670	2710	7574000	3564	3827.6	3719.067	3658.05	24.91
08-06-2012	2690	2750	2670	2740	3559500	3536.6	3816.5	3713.467	3652.05	27.08
11-06-2012	2800	2830	2750	2790	2665000	3510.4	3805.6	3707.867	3647.2	30.67
12-06-2012	2740	2760	2670	2670	2225500	3482.2	3793	3702.067	3641.2	27.21
13-06-2012	2680	2700	2650	2650	2944500	3453.2	3780.4	3695.667	3634.85	26.67
14-06-2012	2670	2700	2600	2650	5554000	3424.6	3767.4	3688.8	3628.85	26.67
15-06-2012	2650	2700	2610	2670	4938000	3396.2	3754.6	3682.933	3622.9	28.32
18-06-2012	2740	2840	2720	2780	5646000	3371.4	3742.5	3677.867	3617.75	36.76
19-06-2012	2780	2820	2760	2800	1565500	3346	3731.1	3672.6	3612.55	38.18
20-06-2012	2840	2980	2840	2980	4985500	3324.4	3720.9	3668.6	3608.2	49.26
21-06-2012	2980	2980	2900	2950	4068500	3302.4	3710.1	3664.6	3603.3	47.72
22-06-2012	2900	2900	2800	2860	3302500	3282.8	3698.7	3659.933	3597.8	43.36
25-06-2012	2810	2850	2760	2790	1959000	3262.8	3686.3	3654.733	3592.05	40.27
26-06-2012	2820	2920	2800	2910	2308000	3245.4	3675	3650.8	3587.35	47.21
27-06-2012	2950	3000	2950	3000	5983000	3229.4	3664.5	3647.333	3583.55	51.74
28-06-2012	3000	3040	2860	2900	2523500	3210.2	3652.5	3644	3579.65	46.92
29-06-2012	2900	3030	2880	2930	4440000	3191.6	3641.2	3641.067	3576.5	48.47
02-07-2012	3010	3080	2970	3040	3672000	3176	3631.2	3639.133	3573.75	53.80
03-07-2012	3070	3090	3050	3080	2072000	3160.6	3620.6	3637.333	3571.55	55.59
04-07-2012	3110	3290	3110	3270	6405000	3149.8	3611.4	3636.733	3570.6	62.96
05-07-2012	3270	3280	3190	3210	1498000	3139.2	3601.6	3635.467	3569.55	59.60
06-07-2012	3210	3230	3170	3210	1026500	3129.2	3591.7	3633.8	3570	59.60
09-07-2012	3160	3180	3060	3100	1276500	3119.2	3580.8	3631	3569.75	53.52
10-07-2012	3060	3130	3000	3090	1860000	3108.4	3569.7	3628.467	3570.45	52.99
11-07-2012	3080	3090	3030	3090	1466500	3096.4	3558.7	3626.133	3570.45	52.99
12-07-2012	3080	3080	2890	2980	7354500	3083.2	3546.5	3623.133	3569.25	47.06
13-07-2012	2980	3010	2910	2940	1744500	3069.4	3534.4	3620	3567.65	45.08
16-07-2012	2960	3040	2960	3000	2141000	3056.2	3522.8	3617.467	3565.85	48.57
17-07-2012	3000	3130	3000	3120	2672500	3045.6	3512	3615.333	3565.75	54.76
18-07-2012	3120	3150	3080	3120	1320000	3037.8	3501.6	3613.4	3566.95	54.76
19-07-2012	3160	3180	3110	3170	1502500	3029.8	3491.8	3612	3568.85	57.25
20-07-2012	3190	3220	3150	3150	1913500	3023.4	3481.9	3610.867	3570.2	55.93
23-07-2012	3060	3090	3050	3070	956000	3016.6	3471.5	3609.133	3571.55	50.86
24-07-2012	3030	3120	3030	3080	1162500	3013.2	3460.8	3607.667	3573.1	51.45
25-07-2012	3090	3090	3020	3060	1594500	3009.4	3450.1	3606.067	3573.3	50.15
26-07-2012	3040	3080	3040	3080	469000	3005	3439.2	3604.6	3572.5	51.47
27-07-2012	3100	3120	3070	3100	1126000	3001.2	3428.4	3602.6	3570.6	52.82
30-07-2012	3100	3150	3100	3120	916500	2998.2	3418.1	3600.467	3569.1	54.19
31-07-2012	3150	3210	3120	3180	1436000	2993.8	3408.5	3598.533	3567.25	58.12
01-08-2012	3200	3200	3150	3170	1971000	2991.2	3398.4	3596.8	3566.1	57.24
02-08-2012	3170	3190	3050	3060	1261500	2984.8	3387.2	3594.133	3564	48.52
03-08-2012	3030	3050	2980	3030	3358000	2980.6	3375.8	3591.2	3562.25	46.44
06-08-2012	3080	3090	3030	3050	951500	2976.4	3364.7	3588.4	3560.7	48.04
07-08-2012	3050	3060	2980	2990	4164500	2971	3353	3583.8	3558.35	43.82
08-08-2012	3000	3030	2970	3000	958500	2967.2	3342.2	3579.333	3556	44.69
09-08-2012	2980	3010	2980	3000	3064500	2967.2	3332	3574.733	3553.75	44.69
10-08-2012	3020	3020	2980	3000	3254500	2967.2	3320.9	3570.533	3550.55	44.69
13-08-2012	3040	3040	2980	2990	1625500	2974	3309.9	3566.067	3546.7	43.84
14-08-2012	3000	3000	2970	2980	1327500	2981	3299.2	3560.533	3543.25	42.96
15-08-2012	2960	2990	2950	2990	1310500	2986	3288.5	3554.8	3540.45	44.17
16-08-2012	3010	3020	2990	3020	1964000	2992.2	3278.1	3549.133	3537.35	47.74
23-08-2012	3000	3060	2990	3030	2157500	2998	3267.3	3543.667	3534.6	48.91
24-08-2012	3020	3020	2980	2990	1576500	3002	3256.2	3537.733	3531.4	44.60
27-08-2012	2990	3040	2990	3000	424500	3008.6	3245.4	3531.533	3528.7	45.89
28-08-2012	3010	3010	2960	2980	1871000	3015.2	3234.2	3525.333	3525.55	43.70
29-08-2012	2980	3000	2840	2920	2361500	3020.6	3222.6	3518.467	3521.75	37.88
30-08-2012	2920	2920	2770	2800	3243500	3023.2	3209.7	3510.8	3518	29.43
31-08-2012	2780	2950	2700	2920	3762000	3026	3198.7	3503.667	3514.9	43.10
03-09-2012	2880	2950	2840	2930	1306500	3028.6	3187.3	3496.933	3511.6	44.07
04-09-2012	2900	2930	2850	2850	685000	3026	3175.2	3489.267	3507.95	38.42
05-09-2012	2820	2830	2770	2770	4634500	3022.4	3162.4	3480.867	3504.05	33.75
06-09-2012	2800	2830	2760	2780	2036500	3020.8	3151.8	3472.733	3500.15	34.82
07-09-2012	2850	2870	2820	2850	1653500	3022	3142.4	3464.867	3496.55	41.86
10-09-2012	2850	2900	2820	2850	1988000	3020.8	3133.1	3456.933	3493.3	41.86
11-09-2012	2840	2910	2820	2890	1694500	3018.6	3124	3449.2	3490.15	45.75
12-09-2012	2890	2930	2890	2910	1840500	3018.8	3114.5	3441.267	3487.7	47.64
13-09-2012	2950	2950	2900	2930	897000	3018.8	3105.2	3433.733	3485.5	49.52
14-09-2012	2980	3140	2980	3130	6447000	3020.6	3098.3	3427.667	3484.5	63.65
17-09-2012	3150	3400	3150	3320	13369500	3025.4	3093	3422.2	3484.35	71.74
18-09-2012	3320	3330	3220	3240	2926500	3024.8	3087.3	3415.867	3483.75	65.16
19-09-2012	3300	3390	3240	3330	3958500	3027.2	3083.2	3410.133	3483.4	68.64
20-09-2012	3290	3310	3220	3260	1626000	3028.2	3078.7	3403.867	3482.4	63.34
21-09-2012	3260	3270	3200	3250	4233000	3031.2	3075.2	3397.6	3481.05	62.60
24-09-2012	3250	3260	3210	3250	1515500	3034.4	3071.4	3391.267	3479.95	62.60
25-09-2012	3220	3280	3220	3250	1113000	3037.6	3067	3385	3479	62.60
26-09-2012	3240	3240	3200	3230	1373000	3042.6	3062.9	3378.533	3478	60.81
27-09-2012	3230	3240	3210	3230	1692500	3048.4	3058.9	3372.4	3477.1	60.81
28-09-2012	3220	3270	3220	3240	1399500	3053.2	3054.7	3366.267	3476.4	61.45
01-10-2012	3210	3360	3200	3340	3296000	3057.6	3051.6	3360.533	3475.9	67.19
02-10-2012	3360	3380	3330	3360	1749500	3062.4	3050.1	3355.2	3475.65	68.21
03-10-2012	3370	3370	3320	3330	803000	3065.6	3047.7	3349.733	3475.4	64.95
04-10-2012	3330	3350	3320	3320	1339000	3069	3046.2	3344.267	3475.4	63.86
05-10-2012	3350	3350	3320	3350	781000	3074.6	3045.6	3339.2	3475.5	65.72
08-10-2012	3320	3350	3320	3320	2003000	3079.4	3046.3	3333.667	3475.6	62.26
09-10-2012	3340	3350	3260	3330	1892000	3084.8	3047.1	3328.333	3475.75	62.96
10-10-2012	3320	3320	3300	3310	2327500	3089.4	3047.2	3322.6	3475.8	60.54
11-10-2012	3300	3320	3290	3300	1643500	3093.4	3047.3	3316.733	3475.3	59.31
12-10-2012	3300	3330	3270	3270	982500	3096.4	3047.3	3310.867	3474.45	55.66
15-10-2012	3270	3270	3200	3210	1373500	3097	3045.4	3304.667	3473.15	49.14
16-10-2012	3260	3260	3210	3220	471000	3098	3044.6	3298.267	3472.1	50.19
17-10-2012	3220	3240	3190	3240	1142500	3101.6	3043.2	3292	3471	52.30
18-10-2012	3240	3260	3210	3260	735000	3106.2	3043.4	3285.933	3469.95	54.39
19-10-2012	3300	3300	3230	3240	307500	3110	3043.2	3279.8	3468.8	51.94
22-10-2012	3240	3280	3210	3280	333000	3115.8	3043.4	3273.933	3466.8	56.18
23-10-2012	3280	3280	3220	3240	457500	3120.6	3043.9	3268.333	3464.65	51.31
24-10-2012	3270	3300	3210	3230	1687000	3125.2	3046.2	3263.067	3462.35	50.13
25-10-2012	3240	3250	3200	3220	2375500	3129.6	3048.4	3257.133	3460.3	48.93
29-10-2012	3220	3220	3110	3130	1983000	3132.4	3053.2	3250.733	3457.65	39.69
30-10-2012	3150	3170	3130	3170	1614000	3136.2	3058.6	3244.867	3454.45	44.69
31-10-2012	3180	3200	3160	3200	779500	3140.4	3063.2	3239.133	3451.2	48.16
01-11-2012	3140	3210	3140	3200	726000	3144	3068.1	3233.4	3447.85	48.16
02-11-2012	3220	3290	3200	3280	1484000	3149	3073.5	3227.867	3445	56.58
05-11-2012	3280	3300	3220	3240	666000	3154	3078	3222.133	3441.8	52.03
06-11-2012	3240	3290	3240	3290	2373000	3159.8	3084.2	3216.867	3438.6	56.72
07-11-2012	3290	3380	3290	3330	2672000	3166.8	3091	3211.733	3435.7	60.08
08-11-2012	3290	3300	3260	3300	1433000	3174.4	3097.5	3206.533	3432.45	56.53
09-11-2012	3250	3270	3230	3230	943500	3183	3103.1	3200.8	3428.85	49.23
12-11-2012	3230	3240	3190	3200	668000	3188.6	3107.3	3195.333	3424.9	46.46
13-11-2012	3200	3220	3160	3190	599500	3193.8	3111.2	3189.467	3421.15	45.54
14-11-2012	3170	3240	3140	3240	1374500	3201.6	3113.8	3184	3417.35	50.79
19-11-2012	3290	3290	3100	3120	2138000	3208.6	3115.5	3177.8	3412.8	40.67
20-11-2012	3180	3180	3130	3130	520500	3215.6	3118.2	3173.067	3408.45	41.71
21-11-2012	3130	3170	3130	3160	315000	3221.8	3121.9	3168.867	3404.1	44.84
22-11-2012	3190	3240	3150	3230	995000	3229.4	3125.1	3165.2	3400.05	51.40
23-11-2012	3260	3260	3200	3230	709000	3236.2	3127.4	3161.4	3395.95	51.40
26-11-2012	3250	3270	3220	3270	1484000	3243.4	3131.1	3157.467	3391.8	54.95
27-11-2012	3240	3250	3190	3200	596000	3248.8	3133.8	3153.067	3387.5	48.30
28-11-2012	3200	3200	2970	3010	3086000	3246.4	3133.5	3147.667	3382.35	35.68
29-11-2012	3070	3070	2830	2860	4733000	3237.2	3131.3	3141.067	3375.95	29.19
30-11-2012	2840	2900	2760	2800	4001500	3228.4	3126.6	3134.333	3369	27.07
03-12-2012	2800	2850	2760	2780	2558000	3217.4	3122.3	3127.933	3361.95	26.38
04-12-2012	2800	2840	2750	2790	1379500	3208	3118.1	3121.8	3354.9	27.38
05-12-2012	2760	2800	2730	2770	2143000	3198.4	3114.8	3116.267	3347.8	26.60
06-12-2012	2800	2850	2780	2810	2328000	3189.6	3112	3110.8	3340.85	30.81
07-12-2012	2820	2830	2750	2760	2545000	3179.8	3108.7	3104.6	3333.7	28.61
10-12-2012	2760	2790	2740	2790	2918000	3171	3106.8	3098.933	3326.65	31.77
11-12-2012	2800	3000	2780	2990	5492500	3166.2	3107.3	3094.667	3320.85	48.22
12-12-2012	3000	3180	2980	3170	5101000	3164.8	3109	3091.4	3315.9	58.03
13-12-2012	3170	3200	3110	3110	3556500	3160.2	3108.9	3087.8	3310.45	54.33
14-12-2012	3120	3140	3010	3040	1544000	3153.8	3108.1	3084.667	3304.85	50.31
17-12-2012	3070	3170	3020	3140	2809000	3150	3107.8	3081.8	3299.8	55.39
18-12-2012	3120	3120	3020	3060	1943000	3144.8	3106.9	3079.067	3294.4	50.91
19-12-2012	3060	3070	3020	3050	2220000	3138.8	3106.7	3076.667	3289.1	50.36
20-12-2012	3060	3060	2960	3000	1163000	3132.4	3105.9	3075	3283.35	47.59
21-12-2012	3010	3020	2900	2920	1764500	3124.2	3104.5	3072.8	3277.3	43.48
26-12-2012	2920	2980	2920	2970	1036500	3117.4	3103.4	3070.6	3271.3	46.59
27-12-2012	3000	3040	2970	3000	1540500	3111.4	3102.4	3068.667	3265.4	48.42
28-12-2012	2990	3040	2990	3020	1398000	3106.4	3101.4	3067	3259.75	49.66
02-01-2013	3060	3370	3050	3310	7905000	3108.4	3102.7	3066.4	3255.6	63.40
03-01-2013	3370	3400	3310	3380	3951000	3111.6	3104.8	3066.933	3251.6	65.82
04-01-2013	3380	3380	3310	3360	2603000	3114	3107.8	3066.8	3247.5	64.51
07-01-2013	3350	3360	3320	3330	1784000	3115.4	3110.8	3067.4	3243.3	62.49
08-01-2013	3310	3340	3270	3310	2168500	3116.8	3113.4	3067.733	3239.05	61.12
09-01-2013	3350	3350	3150	3160	1735000	3114.4	3115.1	3067.067	3234.05	51.92
10-01-2013	3210	3250	3190	3230	1219000	3114.2	3117.4	3067.333	3229.8	55.30
11-01-2013	3200	3240	3140	3140	1894500	3112.4	3118.8	3068.267	3225.4	50.39
14-01-2013	3140	3300	3140	3300	1808500	3114	3121.8	3070.267	3221.35	57.60
15-01-2013	3200	3330	3200	3290	1704500	3117.2	3124.8	3074.533	3217.35	57.04
16-01-2013	3210	3280	3210	3280	500500	3119.4	3127.8	3078.867	3213.5	56.45
17-01-2013	3300	3300	3230	3230	1011500	3120	3130.2	3082.133	3209.35	53.48
18-01-2013	3240	3290	3220	3280	1324000	3121.6	3132.8	3085.933	3205.45	55.97
21-01-2013	3250	3300	3200	3200	1385500	3120	3134.5	3089	3200.9	51.24
22-01-2013	3200	3230	3080	3110	2355000	3117.4	3135.7	3091.133	3195.95	46.47
23-01-2013	3100	3140	3080	3120	1837500	3114	3136.9	3094.133	3191.15	47.06
25-01-2013	3190	3190	3110	3140	1430000	3110.2	3138.5	3097.4	3186.35	48.29
28-01-2013	3190	3190	3100	3120	1265500	3106.6	3140.5	3100.533	3181.55	47.11
29-01-2013	3160	3190	3120	3160	2445000	3105.2	3144.1	3103.8	3176.9	49.75
30-01-2013	3160	3190	3070	3110	3166500	3103.4	3146	3106	3172.35	46.62
31-01-2013	3110	3110	3070	3100	1254500	3101.6	3147.7	3108	3167.5	46.00
01-02-2013	3080	3130	3070	3100	1930000	3098.8	3150.2	3108.8	3162.7	46.00
04-02-2013	3120	3160	3100	3120	2037000	3098.8	3153.7	3109.933	3158.05	47.62
05-02-2013	3120	3130	3060	3120	2411500	3098.6	3157.1	3111.667	3154.45	47.62
06-02-2013	3130	3130	3070	3080	1931000	3097	3159.4	3113.6	3150.9	44.52
07-02-2013	3080	3110	3060	3070	2657500	3093.8	3161.6	3114.667	3147.35	43.75
08-02-2013	3100	3120	3060	3060	1709500	3090.4	3163.3	3115.067	3143.65	42.96
11-02-2013	3070	3090	3060	3080	588500	3086.6	3165	3116.267	3139.75	45.11
12-02-2013	3070	3150	3070	3140	1788000	3085.4	3167.1	3117.667	3136.15	51.08
13-02-2013	3120	3150	3100	3120	1415000	3087.6	3167	3118.2	3132.65	49.16
14-02-2013	3100	3130	3080	3090	1190500	3092.2	3164.7	3118.267	3128.85	46.35
15-02-2013	3120	3160	3080	3120	2288000	3098.6	3163.5	3117.267	3125.4	49.46
18-02-2013	3140	3140	3080	3080	651500	3104.6	3161	3116.4	3122.1	45.66
19-02-2013	3090	3100	3010	3010	2063500	3109	3158.5	3115.067	3118.6	39.88
20-02-2013	3070	3080	3030	3080	1158500	3115.2	3156.8	3114.933	3116	47.09
21-02-2013	3080	3080	3020	3030	1009000	3119.6	3154.6	3114.533	3113	43.11
22-02-2013	3050	3050	2990	3030	1806000	3125	3152.4	3114.133	3109.7	43.11
25-02-2013	3040	3040	2980	3000	3087000	3129.2	3150.1	3114.267	3106.5	40.72
26-02-2013	3000	3000	2940	2960	2132500	3128.6	3147.4	3114.4	3103.15	37.71
27-02-2013	2980	3010	2980	3010	2317000	3125.4	3145.1	3114.467	3099.9	43.34
28-02-2013	3030	3050	3010	3020	1482000	3123.6	3141.9	3113.8	3096.75	44.42
01-03-2013	3020	3030	2980	2980	1954000	3122.4	3138.1	3112.867	3094.1	41.05
04-03-2013	2980	3010	2910	2940	2278000	3118.4	3134.2	3111.333	3090.95	37.94
05-03-2013	2910	2950	2900	2910	1551500	3115.4	3130.1	3109.733	3088.15	35.75
06-03-2013	2910	2980	2910	2980	1249000	3114	3126.4	3109.133	3086	43.88
07-03-2013	2990	3020	2950	2950	1466000	3113	3122.7	3108.267	3084.5	41.46
08-03-2013	2990	3100	2980	3090	5047500	3116.4	3120.3	3108.467	3083.7	54.16
11-03-2013	3090	3090	3050	3070	1692000	3118.4	3117.9	3108.4	3082.55	52.41
13-03-2013	3090	3110	3060	3080	1846500	3120	3115.7	3108.267	3081.5	53.23
14-03-2013	3090	3090	3010	3010	1481500	3119.8	3113.1	3107.533	3080.2	47.15
15-03-2013	3060	3110	3050	3090	4043500	3115.4	3111.9	3106.933	3078.65	53.66
18-03-2013	3090	3090	3000	3000	1992500	3107.8	3109.7	3105.8	3077.15	46.69
19-03-2013	3010	3040	2990	2990	2733500	3100.4	3107.2	3105.333	3075.2	45.98
20-03-2013	2980	3000	2950	2950	1537000	3092.8	3104.1	3104.8	3073.75	43.13
21-03-2013	2940	2950	2760	2760	3732000	3081.8	3099.3	3102.867	3071.25	32.77
22-03-2013	2810	2840	2700	2700	3712000	3072.6	3093.5	3100.933	3068.45	30.29
25-03-2013	2740	2870	2740	2840	2369500	3064.8	3089.5	3099.867	3066.7	41.41
26-03-2013	2880	2890	2870	2880	2687000	3059.6	3086	3099.067	3066.1	44.16
27-03-2013	2910	2970	2890	2930	2308000	3052.2	3083.1	3098.6	3065.75	47.47
28-03-2013	2960	2960	2880	2880	2256000	3044	3080.6	3097.867	3066.9	44.62
01-04-2013	2930	3040	2910	3040	2951000	3039.2	3079.3	3098.267	3068.95	54.11
02-04-2013	3040	3040	2990	3030	3239500	3035.2	3077.6	3098.533	3070.4	53.49
03-04-2013	3070	3070	3040	3060	2190000	3030.8	3076.2	3098.8	3072.15	55.14
04-04-2013	3050	3080	3020	3070	1987500	3028.2	3074.1	3099.067	3073.8	55.71
05-04-2013	3070	3080	2990	3010	3047500	3026.2	3071.8	3099.2	3074.9	51.52
08-04-2013	3010	3050	3010	3050	2226000	3024.8	3069.4	3099.533	3076.8	54.00
09-04-2013	3060	3090	3050	3060	2998500	3023.2	3066.7	3100.067	3078.85	54.63
10-04-2013	3050	3090	3050	3090	1732500	3022.6	3064.6	3101.2	3081.05	56.54
11-04-2013	3100	3100	3050	3080	2410500	3021	3063.1	3103.067	3083.1	55.70
12-04-2013	3070	3100	3060	3080	3544500	3020.4	3061.9	3104.133	3084.6	55.70
15-04-2013	3080	3080	3020	3030	2056000	3019	3060.3	3104.8	3085.75	51.27
16-04-2013	3030	3070	3010	3060	2062000	3018.2	3058.5	3106.2	3086.15	53.65
17-04-2013	3090	3100	3050	3070	2791000	3017.2	3058	3108.2	3086.75	54.45
18-04-2013	3090	3090	3060	3090	1130000	3016.6	3057.6	3110.267	3087.9	56.08
19-04-2013	3080	3090	3050	3050	981500	3016	3056.5	3111.6	3089.2	52.06
22-04-2013	3090	3090	3050	3060	1114500	3015.8	3054.8	3113	3089.95	52.97
23-04-2013	3080	3080	2990	3040	3366000	3015.4	3052.9	3114	3090.15	50.90
24-04-2013	3040	3060	2970	3010	3563500	3014	3050.3	3114.667	3090.7	47.87
25-04-2013	3000	3010	2980	3000	1582500	3011.2	3048.3	3115.133	3091.05	46.87
26-04-2013	3020	3040	3000	3020	3484000	3009.2	3048.4	3114.4	3090.95	49.16
29-04-2013	3020	3050	3010	3030	1835000	3008	3050.1	3112.467	3090.7	50.31
30-04-2013	3030	3050	2980	3050	1525500	3006.6	3052.6	3111.2	3089.6	52.62
01-05-2013	3050	3060	3030	3050	1289500	3006	3055.3	3109.333	3088.8	52.62
02-05-2013	3020	3020	2960	2960	5296500	3005	3057	3107.333	3087.55	42.34
03-05-2013	2960	2970	2900	2900	3411500	3001.4	3058.3	3105	3086.55	37.13
06-05-2013	2900	2990	2900	2990	953000	3000.6	3060.1	3103.267	3086.05	47.55
07-05-2013	2970	2980	2940	2970	860000	2999.4	3062.2	3101.4	3085.45	45.74
08-05-2013	2960	2970	2950	2960	4859500	2998.6	3063.9	3099.6	3085.35	44.82
10-05-2013	2920	2940	2860	2900	6285000	2997.4	3063	3097.4	3085.15	39.66
13-05-2013	2900	2930	2870	2870	2337500	2994.6	3060	3094.933	3084.5	37.34
14-05-2013	2880	2900	2810	2830	2517000	2990.8	3057.2	3091.533	3083.05	34.45
15-05-2013	2830	2840	2800	2800	5765500	2987.2	3054.8	3087.8	3081.45	32.43
16-05-2013	2800	2890	2800	2880	1098500	2986	3052.2	3084.8	3080	42.19
17-05-2013	2910	3130	2910	3130	3644500	2990.4	3052.9	3083.533	3079.9	61.10
20-05-2013	3120	3120	3090	3110	4686000	2993	3053.5	3081.933	3080.1	59.43
21-05-2013	3020	3020	2960	3000	4706000	2994	3053.5	3079.8	3079.7	51.13
22-05-2013	3000	3040	2990	2990	1521000	2992	3054.2	3077.533	3079.35	50.44
23-05-2013	2990	2990	2780	2780	5305500	2986.2	3052.3	3074	3077.85	38.65
24-05-2013	2840	2880	2750	2780	5702000	2980.2	3050.1	3070.533	3076.25	38.65
27-05-2013	2790	2800	2700	2700	2425000	2974	3046.9	3066.733	3074.15	35.03
28-05-2013	2730	2750	2610	2620	3677000	2964.6	3040	3062.8	3071.35	31.82
29-05-2013	2660	2680	2580	2580	4280000	2956.2	3032	3058.533	3068.4	30.33
30-05-2013	2560	2560	2450	2500	4138000	2946.4	3023.4	3053.6	3065.6	27.54
31-05-2013	2520	2530	2420	2440	5331500	2936.2	3014.5	3048.133	3062.65	25.63
03-06-2013	2440	2470	2390	2390	3367000	2928.8	3005.3	3042.467	3059.35	24.14
04-06-2013	2350	2530	2330	2530	3269500	2925.4	2999	3037.467	3057.05	35.50
05-06-2013	2550	2660	2450	2650	4054500	2921.6	2993.2	3033.533	3055.3	43.33
07-06-2013	2600	2650	2560	2650	3041000	2917	2988.3	3029.667	3053.55	43.33
10-06-2013	2660	2670	2530	2550	1099500	2909.4	2980.8	3025.2	3051.3	38.78
11-06-2013	2530	2530	2360	2370	2465500	2899.2	2971.6	3020.133	3048.2	32.22
12-06-2013	2330	2390	2240	2310	3705000	2884.6	2961.9	3014.4	3044.85	30.37
13-06-2013	2280	2370	2240	2370	2701000	2871.4	2953.3	3008.867	3041.75	34.42
14-06-2013	2410	2540	2410	2500	3774500	2860.2	2945.5	3004.2	3039.15	42.24
17-06-2013	2460	2510	2360	2380	2113000	2846.4	2937.3	2998.2	3035.9	37.76
18-06-2013	2440	2470	2380	2380	2083500	2833.8	2930	2992.467	3032.85	37.76
19-06-2013	2400	2440	2380	2420	1787500	2821.2	2923	2986.667	3029.95	40.21
20-06-2013	2420	2540	2350	2540	2819500	2810.8	2917	2981.4	3027.75	46.96
21-06-2013	2500	2630	2400	2440	11495500	2797.8	2910.2	2975.667	3025.35	42.64
24-06-2013	2440	2500	2270	2270	2432000	2781.6	2901.3	2969.267	3022.7	36.50
25-06-2013	2380	2410	2330	2340	2779500	2766.8	2893.6	2963.533	3019.8	40.31
26-06-2013	2380	2470	2370	2400	2821000	2754.2	2886.6	2958.267	3017.15	43.45
27-06-2013	2450	2580	2450	2530	2584500	2743.6	2880.9	2953.533	3015.55	49.62
28-06-2013	2560	2660	2540	2660	2748500	2735.4	2876.3	2950.467	3015	54.92
01-07-2013	2620	2620	2580	2620	690500	2726	2871.3	2947.067	3014.2	53.07
02-07-2013	2620	2680	2620	2640	1487500	2717.8	2866.9	2943.6	3013.15	53.91
03-07-2013	2640	2740	2410	2480	2378000	2706.2	2861	2938.6	3011.3	46.74
04-07-2013	2520	2550	2410	2430	982000	2694	2854.7	2933.267	3009	44.73
05-07-2013	2530	2540	2430	2510	592000	2684	2849	2928.2	3007	48.53
08-07-2013	2510	2510	2430	2430	760500	2672.6	2841.9	2923.067	3004.5	45.19
09-07-2013	2450	2460	2380	2390	1756000	2660	2834.6	2918.933	3000.8	43.57
10-07-2013	2390	2450	2390	2430	856000	2648	2828	2916.067	2996.35	45.66
11-07-2013	2450	2510	2450	2500	2218000	2637	2821.8	2914.067	2992.65	49.22
12-07-2013	2460	2490	2350	2360	1757000	2623.2	2814.6	2911.267	2987.8	43.14
15-07-2013	2390	2470	2390	2450	1505500	2613	2809	2909	2983.75	47.62
16-07-2013	2470	2470	2450	2460	1275500	2604.2	2802.8	2906.933	2979.8	48.11
17-07-2013	2430	2440	2280	2300	5964500	2590.4	2795.5	2903.533	2975.05	41.44
18-07-2013	2300	2340	2290	2300	2496500	2577	2788.2	2900.467	2970.3	41.44
19-07-2013	2290	2340	2280	2310	1536500	2564	2781.3	2897.267	2965.7	42.02
22-07-2013	2310	2320	2300	2300	358500	2552	2774.7	2892.667	2961.05	41.58
23-07-2013	2200	2380	2200	2380	1915500	2542.2	2768.4	2887.4	2956.75	46.47
24-07-2013	2310	2390	2280	2310	1232500	2531.8	2761.3	2882.067	2951.6	43.07
25-07-2013	2300	2340	2280	2280	1767000	2521.4	2754.3	2877	2946.2	41.67
26-07-2013	2280	2290	2170	2170	2544500	2507.2	2746.6	2870.533	2940.4	36.91
29-07-2013	2160	2160	2050	2050	1805000	2485.6	2738	2863.8	2934.05	32.55
30-07-2013	2050	2100	2050	2060	579000	2464.6	2728.8	2857.2	2927.6	33.26
31-07-2013	2100	2100	1940	1990	1245000	2444.4	2719.2	2850.467	2920.95	30.82
01-08-2013	2030	2080	2020	2050	2494500	2425.6	2708.8	2844.667	2914.55	35.20
02-08-2013	2090	2120	1980	2000	2347000	2410	2698.1	2838.2	2908	33.31
12-08-2013	2040	2200	2020	2190	3904500	2398.2	2689.2	2832.8	2902.45	45.35
13-08-2013	2220	2270	2130	2270	2114500	2389.6	2681.8	2827.8	2897.45	49.48
14-08-2013	2280	2400	2260	2390	2709500	2385	2674.8	2821.667	2893.35	54.99
15-08-2013	2340	2370	2300	2330	1502500	2380	2668.1	2814.667	2888.9	51.94
16-08-2013	2260	2460	2250	2360	2863500	2377.2	2661.8	2808	2884.5	53.33
19-08-2013	2300	2340	2140	2140	1014500	2371.2	2653.7	2800.067	2878.9	43.40
20-08-2013	2070	2180	1990	2010	1717500	2363.6	2646.2	2791.4	2872.75	38.81
21-08-2013	2020	2130	2020	2040	1166500	2353.8	2639.6	2783.933	2866.55	40.38
22-08-2013	2040	2400	2030	2400	3322000	2348.8	2635.2	2778.4	2862.35	55.22
23-08-2013	2420	2470	2390	2450	2301000	2344.8	2630.9	2773.8	2858.45	56.83
26-08-2013	2450	2530	2430	2490	2935000	2343.6	2626.5	2768.4	2854.8	58.12
27-08-2013	2430	2490	2400	2490	2080500	2346	2622.6	2763.067	2851.6	58.12
28-08-2013	2380	2520	2380	2480	1854000	2349.4	2617	2757.733	2848.15	57.62
29-08-2013	2440	2450	2380	2390	4012000	2349.8	2610.6	2752.133	2844.1	53.18
30-08-2013	2390	2420	2380	2420	2519500	2348.2	2604.2	2746.4	2840.2	54.44
02-09-2013	2420	2570	2400	2550	6959000	2351.6	2599	2742.067	2836.55	59.53
03-09-2013	2580	2740	2530	2720	3348500	2358.4	2596.1	2739.467	2833.95	65.03
04-09-2013	2700	2780	2680	2720	2902000	2364.4	2592.8	2736.8	2831.1	65.03
05-09-2013	2740	2800	2710	2760	2688000	2368.8	2589.8	2734.267	2828.25	66.28
06-09-2013	2760	2780	2690	2760	1311000	2375.2	2586.5	2731.867	2825.55	66.28
09-09-2013	2780	2820	2750	2790	1329500	2385.6	2583.6	2729.4	2823.35	67.30
10-09-2013	2800	2830	2480	2520	3049000	2389.2	2578	2725.467	2819.95	52.07
11-09-2013	2480	2630	2480	2630	1869000	2393.8	2574	2722.333	2817.15	56.40
12-09-2013	2630	2710	2610	2630	1168000	2395.8	2569.7	2719.2	2814.1	56.40
13-09-2013	2650	2650	2560	2580	1040000	2394.2	2564.8	2715.6	2811.4	53.84
16-09-2013	2600	2640	2590	2600	1605500	2393.8	2559.9	2712.133	2808.75	54.72
17-09-2013	2600	2700	2580	2670	1991500	2394.4	2556.1	2709.4	2806.3	57.78
18-09-2013	2650	2670	2600	2620	827500	2397.2	2551.7	2706.4	2803.25	54.93
19-09-2013	2710	2790	2660	2770	2338000	2404	2549	2704.467	2800.95	61.12
20-09-2013	2790	2800	2710	2770	1322500	2409.2	2546.6	2702.4	2798.45	61.12
23-09-2013	2760	2810	2720	2800	1663500	2416.6	2544.6	2700.133	2796.45	62.33
24-09-2013	2800	2800	2640	2640	1017500	2421.6	2540.8	2696.933	2794.6	52.93
25-09-2013	2580	2660	2580	2600	631500	2425	2536.5	2693.667	2793.3	50.86
26-09-2013	2620	2650	2560	2560	342500	2426.2	2531.6	2689.933	2792.1	48.81
27-09-2013	2600	2640	2570	2570	624000	2430.4	2526.8	2686.533	2791.05	49.36
30-09-2013	2550	2590	2500	2550	909000	2432.4	2522.7	2683.467	2789.85	48.25
01-10-2013	2550	2570	2480	2480	603500	2432.8	2518.5	2679.467	2788.4	44.46
02-10-2013	2500	2550	2420	2440	1173000	2435.6	2513	2675.533	2786.55	42.41
03-10-2013	2470	2530	2440	2470	1799500	2439	2508	2671.8	2785.1	44.48
04-10-2013	2470	2500	2420	2470	977500	2442.2	2503.1	2668.267	2783.5	44.48
07-10-2013	2500	2510	2480	2510	1098000	2446.4	2499.2	2665.267	2781.1	47.40
08-10-2013	2510	2540	2490	2530	483500	2449.4	2495.8	2662.067	2777.9	48.85
09-10-2013	2500	2670	2500	2620	1492500	2455.6	2493.7	2659.4	2775.45	54.87
10-10-2013	2640	2690	2630	2640	1562000	2462.8	2492.1	2657.133	2773.45	56.10
11-10-2013	2640	2720	2640	2710	2396500	2473.6	2490.4	2655.6	2771.3	60.21
16-10-2013	2710	2750	2680	2680	647000	2486.2	2485.9	2654.067	2769.4	57.72
17-10-2013	2690	2780	2690	2780	1230500	2500.6	2482.6	2652.733	2768.05	63.19
18-10-2013	2790	2800	2730	2800	1146500	2516.8	2480.6	2651.733	2767.05	64.19
21-10-2013	2810	2820	2660	2740	1928500	2530.6	2478.1	2649.4	2766.15	59.02
22-10-2013	2700	2770	2680	2770	380000	2546	2478	2647.4	2765.15	60.72
23-10-2013	2770	2800	2720	2730	533500	2556.8	2477.5	2645.067	2763.8	57.30
24-10-2013	2700	2740	2670	2700	414500	2565.4	2477.5	2643	2762.2	54.81
25-10-2013	2690	2700	2640	2660	1129500	2570.8	2477.9	2640.133	2758.95	51.58
28-10-2013	2660	2670	2630	2630	312000	2576.8	2478.4	2637.667	2755.2	49.25
29-10-2013	2600	2630	2580	2590	1084000	2581.4	2479.3	2635	2751.35	46.23
30-10-2013	2630	2630	2530	2530	1982500	2589.2	2480.2	2632.2	2747.35	42.08
31-10-2013	2550	2550	2420	2430	2153000	2597.6	2480.6	2630	2742.95	36.23
01-11-2013	2430	2430	2300	2320	5438000	2603.2	2478.5	2627.467	2738.75	31.11
04-11-2013	2300	2390	2300	2310	3494000	2601.4	2475.1	2623.933	2734.15	30.69
06-11-2013	2310	2350	2300	2320	5408500	2598.8	2471.8	2620.2	2730.05	31.69
07-11-2013	2350	2430	2340	2420	5495000	2597.4	2470.5	2616.8	2725.65	40.91
08-11-2013	2400	2480	2380	2440	3747000	2596.4	2471.2	2613.867	2721.4	42.58
11-11-2013	2460	2540	2430	2510	3362000	2597	2473.2	2610.333	2717.55	48.10
12-11-2013	2500	2550	2450	2450	2960500	2598.2	2474	2606.467	2713.65	44.18
13-11-2013	2440	2440	2320	2390	3018000	2597.6	2472.9	2602	2709.2	40.61
14-11-2013	2400	2430	2390	2390	4198000	2594.4	2473	2597.467	2705.15	40.61
15-11-2013	2390	2440	2320	2340	2227500	2586.8	2472.6	2593	2701.3	37.67
18-11-2013	2330	2450	2330	2430	5737500	2581	2472.7	2588.867	2697.85	45.34
19-11-2013	2430	2450	2390	2390	2359000	2573.6	2471.2	2584.4	2694.1	42.82
20-11-2013	2360	2390	2300	2360	3310000	2565.6	2470.4	2579.533	2690.3	40.98
21-11-2013	2340	2360	2320	2330	1310500	2556.4	2471	2574.533	2686.15	39.17
22-11-2013	2390	2390	2310	2320	3072000	2552.4	2470.8	2569.467	2682.2	38.55
25-11-2013	2340	2420	2300	2420	5073000	2548.2	2471	2565.4	2678.8	47.41
26-11-2013	2420	2430	2350	2430	3324500	2544.2	2470	2561.2	2675.45	48.21
27-11-2013	2400	2410	2340	2380	1539000	2540.2	2467.2	2556.6	2671.75	44.55
28-11-2013	2390	2400	2320	2360	681500	2535.4	2464.6	2551.733	2667.95	43.13
29-11-2013	2320	2400	2320	2400	1369000	2530	2462.2	2547.4	2664.55	46.77
02-12-2013	2360	2420	2360	2400	716500	2525.6	2461.4	2543	2661.2	46.77
03-12-2013	2400	2400	2330	2340	1132000	2517	2460.5	2538.333	2657.6	42.09
04-12-2013	2330	2400	2320	2340	3147000	2508.4	2458.8	2533.867	2653.9	42.09
05-12-2013	2340	2370	2320	2350	3141000	2499.4	2458	2529.533	2649.95	43.19
06-12-2013	2330	2330	2300	2330	4361500	2493.2	2457.4	2524.933	2646	41.49
09-12-2013	2340	2350	2310	2320	1701500	2487.6	2456.3	2520.2	2642.15	40.63
10-12-2013	2340	2350	2310	2310	8453000	2482.6	2454.4	2515.267	2638.1	39.75
11-12-2013	2310	2360	2310	2350	4679000	2478.2	2454.3	2510.6	2634.45	44.92
12-12-2013	2330	2340	2320	2320	1720500	2473.6	2453	2506.333	2631	42.01
13-12-2013	2330	2350	2320	2330	1657500	2470.6	2451.7	2502.533	2627.25	43.33
16-12-2013	2300	2320	2220	2250	1686000	2466.8	2451.2	2497.6	2623.35	36.22
17-12-2013	2260	2290	2240	2240	1520000	2462.2	2450.6	2492.733	2619.4	35.44
18-12-2013	2240	2290	2230	2250	1551000	2457.8	2450	2488	2615.65	36.91
19-12-2013	2260	2290	2170	2220	2730000	2452	2449.2	2483.467	2611.95	34.38
20-12-2013	2190	2200	2120	2120	2137000	2443.8	2446.6	2478.467	2607.5	27.61
23-12-2013	2130	2150	2060	2070	2127000	2432.8	2444.2	2473.4	2602.75	24.96
24-12-2013	2080	2100	2040	2060	3044000	2421.2	2442	2468.467	2598.15	24.45
27-12-2013	2070	2080	2040	2040	1944500	2407.8	2440.7	2462.867	2593.65	23.43
30-12-2013	2080	2080	2030	2040	1111000	2395	2440.6	2455.6	2589.3	23.43
01-01-2014	2080	2080	2030	2040	1111000	2380.2	2440.4	2448.467	2584.6	23.43
02-01-2014	2060	2120	2050	2080	3555500	2365.8	2441.3	2442.333	2580.25	30.67
03-01-2014	2080	2080	1990	2000	2600000	2351	2440.8	2435.733	2574.8	25.48
06-01-2014	2000	2000	1840	1860	3537800	2332.8	2439.4	2429.6	2568.75	19.32
07-01-2014	1870	1905	1810	1825	4262300	2314.7	2435.75	2423.233	2562.475	18.14
08-01-2014	1825	1890	1820	1875	3362800	2298.2	2431.8	2417.733	2556.8	25.17
09-01-2014	1875	1900	1820	1840	5614900	2281.8	2426.3	2412.533	2550.55	23.64
10-01-2014	1840	1875	1820	1835	4791200	2265.9	2421.35	2407.567	2544.725	23.42
13-01-2014	1840	1865	1795	1830	8837700	2250.7	2416.05	2403.1	2538.925	23.19
15-01-2014	1830	1875	1795	1850	9397600	2237.1	2413.15	2399.167	2533.425	26.33
16-01-2014	1855	1910	1830	1830	13434300	2225.1	2411.35	2395.433	2528.775	25.22
17-01-2014	1850	1900	1845	1895	5920400	2216.6	2409.9	2391.2	2524.75	34.83
20-01-2014	1895	1940	1885	1925	7210400	2208.9	2405.15	2386.367	2520.175	38.75
21-01-2014	1940	1955	1920	1940	3634300	2201.3	2400.05	2381.633	2515.475	40.66
22-01-2014	1940	1990	1925	1990	4811700	2192.7	2395.05	2377.9	2510.775	46.66
23-01-2014	1990	2020	1950	1950	5419300	2182.9	2389.65	2375.1	2506.125	42.92
24-01-2014	1945	1945	1905	1920	4510400	2171.1	2384.05	2372.5	2500.525	40.32
27-01-2014	1890	1890	1850	1860	5470600	2159.3	2378.75	2369.1	2494.675	35.65
28-01-2014	1840	1890	1840	1860	1613200	2148.7	2373.15	2364.833	2488.675	35.65
29-01-2014	1880	1910	1870	1890	2051600	2138.7	2366.55	2361.567	2482.775	39.70
30-01-2014	1860	1875	1850	1850	6872400	2128.9	2357.85	2358.033	2476.975	36.41
03-02-2014	1875	1880	1850	1850	1110800	2117.3	2349.15	2354.233	2470.975	36.41
04-02-2014	1830	1855	1820	1825	3193300	2106	2339.8	2349.467	2464.8	34.35
05-02-2014	1850	1855	1840	1855	1973400	2095.9	2330.75	2345.567	2458.625	38.82
06-02-2014	1870	1930	1855	1930	3674000	2087.9	2322.15	2343.3	2452.875	48.31
07-02-2014	1935	1950	1920	1925	2420100	2080	2316.2	2340.533	2447.1	47.78
10-02-2014	1950	1950	1905	1920	1664700	2070	2309.1	2337.333	2441.55	47.22
11-02-2014	1915	1945	1910	1930	2014200	2060	2302.1	2333.333	2435.9	48.52
12-02-2014	1935	1945	1915	1920	1574700	2050.8	2295.5	2328.4	2430.15	47.27
13-02-2014	1905	1925	1870	1870	3251600	2041	2288.2	2323.4	2424.05	41.50
14-02-2014	1880	1890	1850	1855	3442000	2030.1	2280.05	2318.167	2418.075	39.92
17-02-2014	1860	1870	1840	1850	6784700	2019.1	2272.35	2313.967	2412.025	39.38
18-02-2014	1850	1880	1850	1860	4978700	2009.5	2263.25	2310.167	2406.125	41.09
19-02-2014	1860	1870	1860	1870	2131500	2000.1	2254.25	2305.9	2400.425	42.82
20-02-2014	1870	1870	1850	1860	3155200	1990.3	2244.85	2302.1	2394.725	41.51
21-02-2014	1870	1875	1855	1865	2407000	1981	2237.1	2298.6	2388.95	42.46
24-02-2014	1865	1865	1845	1845	2679600	1971.5	2229.55	2294.7	2383.025	39.68
25-02-2014	1855	1855	1830	1830	3123900	1961.9	2222.25	2290.233	2376.925	37.69
26-02-2014	1830	1855	1830	1840	1951300	1951.7	2214.95	2286.767	2370.875	39.85
27-02-2014	1850	1895	1835	1870	6602000	1942.7	2208.15	2282.9	2365.425	45.93
28-02-2014	1880	1915	1870	1915	4422700	1934.4	2202.5	2279.267	2360.5	53.52
03-03-2014	1895	1900	1865	1870	3044000	1926.8	2196.8	2276.4	2354.9	46.50
04-03-2014	1885	1920	1875	1905	5909900	1920.1	2191.15	2273.767	2349.575	51.80
05-03-2014	1925	1930	1900	1905	3454900	1913.2	2185.5	2271.067	2344.3	51.80
06-03-2014	1910	1915	1900	1905	2603000	1906.9	2179.45	2268.433	2339.325	51.80
07-03-2014	1920	1920	1880	1885	2407000	1902.2	2173	2265.133	2334.4	48.38
10-03-2014	1885	1915	1875	1905	2448000	1898.9	2165.85	2262.433	2329.775	51.80
11-03-2014	1900	1920	1895	1910	2359500	1895.9	2158.55	2259.967	2325.325	52.65
12-03-2014	1895	1900	1855	1855	3255000	1892.2	2150	2257.867	2320.2	43.58
13-03-2014	1850	1885	1850	1875	1664700	1888.9	2141.95	2256.7	2313.925	47.15
14-03-2014	1850	1880	1845	1850	3887800	1885.1	2132.65	2255.3	2307.625	43.45
17-03-2014	1870	1880	1850	1855	3970400	1880.6	2123.2	2254.4	2301.9	44.39
18-03-2014	1865	1875	1850	1855	3147000	1877.7	2114.35	2253.1	2296.225	44.39
19-03-2014	1865	1895	1855	1875	4355500	1878	2105.4	2252.267	2291.7	48.37
20-03-2014	1880	1895	1830	1830	7760500	1878.1	2096.4	2249.867	2286.95	41.22
21-03-2014	1840	1870	1825	1870	5716900	1878	2088.1	2247.2	2282.8	48.50
24-03-2014	1880	1880	1855	1855	1494500	1878.3	2080.05	2243.633	2278.975	46.19
25-03-2014	1850	1860	1835	1840	1068100	1878.4	2072.15	2240.367	2275.275	43.94
26-03-2014	1850	1855	1830	1840	1540500	1878.6	2064.65	2236.9	2271.975	43.94
27-03-2014	1850	1880	1845	1870	4513200	1879	2058.05	2235.1	2269.125	49.64
28-03-2014	1885	1900	1865	1865	4453600	1879.7	2052.4	2234.133	2266.5	48.75
01-04-2014	1880	1895	1875	1890	4392900	1879.6	2048.1	2233.133	2263.3	53.26
02-04-2014	1900	1900	1865	1890	4168000	1878.9	2043.9	2229.733	2259.5	53.26
03-04-2014	1880	1890	1880	1885	840000	1877.8	2039.55	2225.967	2255.675	52.20
04-04-2014	1885	1890	1865	1865	2236100	1875.3	2034	2221.8	2252.25	48.05
07-04-2014	1870	1890	1870	1880	2300900	1873.9	2028.4	2217.733	2249.8	51.18
08-04-2014	1880	1905	1875	1880	5244700	1873.1	2022.1	2213.733	2247.65	51.18
10-04-2014	1895	1895	1855	1865	3994300	1873.2	2016.25	2210.233	2245.125	47.84
11-04-2014	1860	1940	1860	1940	8847100	1874.8	2011.75	2207.033	2242.325	61.41
14-04-2014	1950	1965	1940	1950	4692800	1876	2007.35	2203.033	2240.175	62.80
15-04-2014	1960	1960	1910	1915	3107900	1877.3	2003.1	2197.667	2237.85	55.29
16-04-2014	1930	1955	1920	1925	3030600	1878.8	1998.05	2192.367	2235.375	56.88
17-04-2014	1930	1945	1925	1940	1982200	1881.1	1993.55	2186.9	2232.375	59.22
21-04-2014	1940	1955	1940	1945	2061700	1882.9	1989.4	2181.467	2229.9	59.99
22-04-2014	1955	1990	1935	1990	6951000	1884.1	1986	2176.133	2228.5	66.24
23-04-2014	1990	2045	1980	2040	10810000	1886.4	1983.2	2172.933	2227	71.55
24-04-2014	2040	2075	2010	2015	4972300	1888.3	1979.15	2168.833	2225.075	65.96
25-04-2014	2010	2035	2010	2030	3706100	1890.3	1975.15	2164.833	2222.575	67.60
28-04-2014	2040	2065	2020	2035	8411400	1892.6	1971.7	2161.2	2219.45	68.15
29-04-2014	1970	1975	1950	1960	6171900	1894.4	1967.7	2156.933	2216.15	53.49
30-04-2014	1980	1990	1965	1975	4476600	1896.8	1963.45	2152.3	2212.825	55.55
02-05-2014	1960	1975	1935	1960	2569100	1899	1959.05	2147.9	2210.225	53.03
05-05-2014	1940	1950	1930	1935	2383700	1900.5	1955	2142.333	2207.75	49.02
06-05-2014	1940	1975	1930	1945	4826200	1902	1951.05	2136.833	2204.925	50.63
07-05-2014	1955	1965	1945	1945	3038700	1903.7	1947	2131.133	2202.5	50.63
08-05-2014	1945	1960	1940	1950	1691300	1905.4	1943.2	2126.533	2200.3	51.51
09-05-2014	1940	1950	1935	1945	1588300	1907.4	1939.45	2122.167	2197.875	50.54
12-05-2014	1955	2040	1955	2030	6806200	1911.4	1936.65	2118.633	2195.525	63.28
13-05-2014	2050	2110	2040	2075	11357600	1916.1	1933.9	2115.333	2194.1	67.98
14-05-2014	2075	2160	2065	2115	9480800	1921	1931.85	2112.433	2192.425	71.48
16-05-2014	2100	2170	2090	2165	11338600	1926	1930.2	2110.333	2190.95	75.13
19-05-2014	2190	2215	2160	2185	8944500	1932.3	1929.55	2108.633	2190.375	76.43
20-05-2014	2185	2185	2090	2105	6506100	1936.3	1928.2	2106.2	2189.4	62.38
21-05-2014	2105	2220	2105	2195	5289300	1942.1	1927.65	2104.367	2188.825	69.23
22-05-2014	2200	2290	2170	2280	6660300	1949.6	1928.25	2102.833	2188.725	74.04
23-05-2014	2260	2380	2260	2315	6911000	1958.2	1930.2	2101.4	2188.4	75.73
26-05-2014	2315	2350	2290	2290	1712400	1965.9	1932.4	2099.2	2188.3	72.13
28-05-2014	2260	2295	2200	2230	6611600	1972.3	1934.1	2096.467	2188.05	64.24
30-05-2014	2205	2235	2140	2140	6617900	1978	1935.1	2092.667	2187.9	54.60
02-06-2014	2140	2215	2105	2205	4330200	1984.6	1936.75	2089.5	2188.675	59.34
03-06-2014	2220	2260	2210	2255	4050900	1992.7	1938.9	2086	2189.65	62.58
04-06-2014	2250	2275	2220	2230	2129500	2000.2	1940.4	2082.2	2190.85	60.01
05-06-2014	2245	2290	2205	2280	4481500	2008.7	1943.2	2079.133	2192	63.27
06-06-2014	2240	2310	2240	2280	5678200	2016.8	1947.4	2075.867	2193.4	63.27
09-06-2014	2260	2275	2210	2210	2469400	2024.4	1951.25	2072.4	2193.5	55.88
10-06-2014	2240	2250	2180	2225	2115500	2031.5	1954.75	2069.233	2193.275	57.04
11-06-2014	2195	2275	2195	2250	2721300	2039.4	1958.85	2066.5	2192.575	58.97
12-06-2014	2230	2245	2195	2200	2653300	2046.6	1962.5	2063.633	2191.925	53.76
13-06-2014	2180	2210	2160	2180	1496800	2053.4	1966	2060.9	2191.025	51.79
16-06-2014	2180	2195	2090	2095	3254500	2057.9	1968.45	2058	2190.8	44.35
17-06-2014	2095	2170	2090	2165	4000900	2063.9	1971.8	2056.233	2191.575	50.64
18-06-2014	2170	2180	2105	2105	4048500	2068.2	1973.9	2054.8	2191.9	45.86
19-06-2014	2130	2185	2085	2160	5327500	2073.6	1976.25	2053.8	2190.7	50.47
20-06-2014	2180	2185	2110	2120	1719600	2078.3	1978.05	2052.467	2189.05	47.31
23-06-2014	2130	2160	2120	2145	1759200	2083.9	1979.6	2050.633	2187.325	49.44
24-06-2014	2170	2180	2085	2085	5160200	2088	1980.95	2048.267	2185.3	44.76
25-06-2014	2080	2100	2050	2060	3009100	2091.6	1982.35	2045.267	2183.2	42.94
26-06-2014	2070	2115	2070	2110	1881700	2096.5	1984.85	2043	2181.8	47.54
27-06-2014	2110	2145	2070	2125	2526800	2100.2	1987.5	2041.233	2180.325	48.88
30-06-2014	2140	2145	2115	2145	1220600	2104.1	1990.05	2039.6	2178.3	50.67
01-07-2014	2155	2155	2105	2110	1404100	2108	1992.65	2038.067	2175.25	47.52
02-07-2014	2135	2150	2110	2150	1296000	2112.5	1995.65	2036.2	2172.4	51.25
03-07-2014	2130	2155	2130	2145	1304600	2116.6	1998.85	2034.567	2169.325	50.77
04-07-2014	2145	2150	2125	2130	1274000	2120.3	2001.6	2033.033	2166.175	49.26
07-07-2014	2140	2240	2140	2240	3370000	2125.3	2004.7	2032.433	2163.425	58.90
08-07-2014	2255	2255	2210	2225	1976900	2129	2007.7	2031.8	2161.95	57.31
09-07-2014	2255	2255	2210	2225	1976900	2133.2	2010.75	2030.5	2159.925	57.31
10-07-2014	2240	2260	2200	2245	3540700	2137.5	2013.9	2029.267	2158	59.03
11-07-2014	2220	2225	2145	2150	1888000	2139.8	2016.2	2027.733	2155.85	48.94
14-07-2014	2180	2185	2140	2150	1672300	2143.6	2019	2026.333	2153.6	48.94
15-07-2014	2140	2170	2130	2150	2604300	2147.1	2021.95	2024.667	2151	48.94
16-07-2014	2150	2190	2150	2160	2029900	2151.1	2025.05	2023.067	2148.7	50.06
17-07-2014	2175	2175	2080	2100	2246700	2154.4	2027.45	2021.467	2145.35	43.83
18-07-2014	2080	2125	2070	2115	2363000	2157.8	2029.9	2019.967	2142.075	45.65
21-07-2014	2150	2195	2145	2190	3706500	2162.7	2033.2	2018.9	2139.025	53.73
22-07-2014	2215	2225	2130	2130	3039900	2166.3	2035.85	2017.567	2136.475	47.63
23-07-2014	2180	2185	2140	2150	1095200	2170.4	2038.9	2016.433	2134.225	49.68
24-07-2014	2160	2230	2145	2225	2383300	2174.3	2042.85	2015.867	2132.55	56.55
25-07-2014	2230	2340	2230	2330	7584600	2179.4	2047.75	2015.733	2131.35	63.96
04-08-2014	2315	2500	2290	2500	9251800	2187.1	2054.05	2016.933	2131.1	72.23
05-08-2014	2500	2550	2445	2540	4897500	2194.6	2060.3	2018.333	2131.4	73.75
06-08-2014	2500	2505	2470	2500	1442200	2200.9	2066.6	2020	2131.7	69.63
07-08-2014	2510	2580	2470	2575	4153700	2210.3	2073.3	2022.233	2132.225	72.71
08-08-2014	2570	2595	2555	2590	2840500	2218.2	2080.15	2024.5	2132.825	73.29
11-08-2014	2595	2595	2500	2520	2202300	2223	2086.3	2026.5	2132.875	66.19
12-08-2014	2525	2540	2480	2480	2197900	2226.3	2092.25	2028.9	2132.625	62.46
13-08-2014	2500	2540	2490	2540	2267400	2231.3	2098.6	2032.033	2132.225	65.59
14-08-2014	2560	2615	2560	2580	3360000	2238.3	2105.3	2035.5	2131.925	67.53
15-08-2014	2580	2595	2550	2555	917600	2246.6	2112.3	2038.933	2131.15	65.06
18-08-2014	2520	2780	2520	2755	5167600	2257.6	2121.1	2043.7	2131.525	73.44
19-08-2014	2755	2765	2705	2720	1939300	2266.9	2129.8	2048.233	2131.225	70.26
20-08-2014	2720	2750	2720	2730	1650200	2276.9	2138.55	2052.567	2130.875	70.65
21-08-2014	2740	2740	2650	2680	3913900	2284.9	2146.8	2057.1	2130.575	65.99
22-08-2014	2720	2735	2675	2725	4594100	2293.8	2155.3	2062.867	2130.35	68.04
25-08-2014	2725	2725	2600	2655	3373800	2302.7	2163.55	2068.4	2129.975	61.81
26-08-2014	2605	2730	2605	2655	6283900	2311.3	2171.4	2073.6	2129.75	61.81
27-08-2014	2665	2740	2665	2715	8580000	2320.6	2180	2079.433	2130.025	64.99
28-08-2014	2700	2730	2690	2720	6785800	2331	2188.8	2085.333	2130.475	65.25
29-08-2014	2655	2725	2655	2670	3538500	2340.8	2197.1	2090.933	2130.875	60.42
01-09-2014	2670	2700	2670	2685	1136000	2352.6	2205.25	2096.5	2131.65	61.34
02-09-2014	2670	2725	2670	2710	1049900	2363.5	2213.7	2102.367	2133.05	62.90
03-09-2014	2700	2820	2700	2780	4055700	2377	2222.6	2108.267	2135.35	66.92
04-09-2014	2810	2830	2780	2785	2438100	2389.5	2231.55	2114	2137.725	67.19
05-09-2014	2820	2820	2750	2775	1077100	2402.6	2240.45	2119.567	2140	66.02
08-09-2014	2780	2800	2770	2795	1451600	2415.6	2249.75	2124.933	2141.875	67.25
09-09-2014	2760	2780	2695	2700	4251200	2427.9	2257.95	2129.933	2143.175	56.72
10-09-2014	2670	2670	2610	2615	4127800	2439	2265.3	2134.567	2143.7	49.29
11-09-2014	2615	2650	2575	2580	2182900	2448.4	2272.45	2139.367	2144.35	46.58
12-09-2014	2580	2670	2545	2655	2005900	2459	2279.6	2144.667	2145.675	52.59
15-09-2014	2600	2650	2600	2625	932200	2468.6	2286.35	2149.567	2146.85	50.16
16-09-2014	2605	2640	2560	2560	1686000	2477.6	2292.8	2154.3	2147.95	45.28
17-09-2014	2620	2645	2570	2595	3163200	2486.5	2299.5	2159.267	2148.775	48.20
18-09-2014	2620	2620	2580	2595	1355900	2495.5	2306.05	2164.4	2149.8	48.20
19-09-2014	2580	2625	2580	2580	1645100	2504.5	2312.4	2169.233	2150.9	46.95
22-09-2014	2520	2620	2520	2565	1264900	2511	2318.15	2173.467	2152.075	45.68
23-09-2014	2565	2680	2565	2675	2528600	2520	2324.5	2178.467	2153.85	55.26
24-09-2014	2695	2700	2620	2630	2340200	2528.1	2330.65	2183.2	2154.9	51.28
25-09-2014	2660	2690	2650	2690	1378400	2537	2337.25	2188.267	2156.2	55.85
26-09-2014	2655	2655	2540	2620	4615000	2546.4	2343.1	2192.933	2157.4	49.96
29-09-2014	2620	2670	2600	2665	1609900	2556.7	2350.15	2198.233	2158.925	53.36
30-09-2014	2620	2665	2585	2640	2269800	2566.5	2356.8	2203.467	2160.125	51.28
01-10-2014	2590	2625	2570	2600	2446300	2575.3	2363.2	2208.467	2161.125	48.04
02-10-2014	2570	2600	2540	2575	2099500	2584.8	2369.6	2213.233	2162.3	46.08
03-10-2014	2580	2600	2540	2575	2163400	2594	2375.9	2217.933	2163.475	46.08
06-10-2014	2595	2595	2540	2560	551200	2601.4	2382.05	2222.6	2164.525	44.81
07-10-2014	2575	2670	2560	2660	2264700	2612	2389.15	2227.9	2166.175	53.93
08-10-2014	2660	2725	2610	2660	2913900	2622.2	2396.3	2233.333	2167.875	53.93
09-10-2014	2660	2680	2595	2600	1808300	2629.7	2402	2238.467	2169.325	48.37
10-10-2014	2560	2580	2545	2560	1460300	2634.3	2406.85	2243.267	2170.375	45.03
13-10-2014	2535	2545	2430	2435	2146700	2633	2410.05	2247.033	2170.95	36.55
14-10-2014	2380	2450	2380	2395	2686200	2630.1	2412.35	2250.233	2171.275	34.32
15-10-2014	2360	2425	2240	2275	3203400	2625.6	2413.25	2252.933	2171.4	28.68
16-10-2014	2275	2455	2220	2395	3659500	2622	2416.15	2256.2	2172.175	39.41
17-10-2014	2420	2530	2400	2530	1573200	2620.8	2419.5	2260.367	2173.575	48.76
20-10-2014	2530	2580	2450	2460	1637100	2619.6	2421.3	2264.067	2174.775	44.89
21-10-2014	2510	2510	2390	2415	1467300	2618.3	2422.3	2267.6	2176.25	42.55
22-10-2014	2430	2515	2430	2500	1720800	2617.5	2424.4	2271.567	2178.4	48.05
23-10-2014	2490	2535	2485	2490	1793100	2615.7	2427	2275.433	2180.55	47.48
24-10-2014	2500	2515	2455	2455	529400	2613.7	2430.15	2279.433	2182.625	45.43
27-10-2014	2495	2505	2455	2465	1690500	2607.9	2432.75	2283.367	2184.75	46.14
28-10-2014	2475	2495	2360	2375	1120500	2601	2433.95	2286.867	2186.425	40.94
29-10-2014	2435	2520	2415	2510	1846200	2596.6	2436.75	2291.233	2188.575	50.04
30-10-2014	2480	2550	2460	2525	1441000	2593.5	2439.2	2295.7	2191.2	50.95
31-10-2014	2545	2590	2520	2590	2773600	2590.8	2442.3	2300.467	2194.85	54.77
03-11-2014	2640	2640	2530	2560	861600	2588.9	2445.8	2305.333	2198.525	52.73
04-11-2014	2530	2615	2520	2535	1732200	2586.5	2448.9	2309.767	2201.825	51.02
05-11-2014	2535	2560	2510	2535	1048100	2582.9	2451.75	2314.3	2205.3	51.02
06-11-2014	2535	2550	2515	2515	720000	2578.8	2454.9	2318.8	2208.7	49.53
07-11-2014	2520	2545	2490	2510	445000	2575.6	2458.2	2323.267	2212.1	49.15
10-11-2014	2520	2550	2520	2530	445300	2572.5	2462.55	2327.667	2215.5	50.80
11-11-2014	2520	2585	2520	2575	734200	2569.8	2466.65	2332.4	2219.225	54.39
12-11-2014	2600	2600	2505	2520	909600	2564.6	2470.8	2336.6	2222.35	49.62
13-11-2014	2550	2550	2465	2470	984400	2558.3	2473.9	2340.467	2225.075	45.70
14-11-2014	2460	2505	2375	2395	2977000	2550.7	2476.65	2343.867	2227.35	40.53
17-11-2014	2400	2465	2390	2460	1385000	2544	2479.8	2347.833	2229.7	46.21
18-11-2014	2480	2490	2450	2470	3045300	2539.4	2483.65	2351.767	2232.3	47.05
19-11-2014	2490	2520	2435	2460	3211700	2536.3	2487.65	2355.633	2235	46.27
20-11-2014	2455	2495	2450	2490	2157000	2534.5	2491.45	2359.8	2238.15	48.99
21-11-2014	2495	2560	2495	2560	2656100	2532.6	2495.8	2363.933	2241.65	54.75
24-11-2014	2570	2660	2570	2660	3149500	2533.3	2500.95	2368.667	2245.5	61.44
25-11-2014	2660	2680	2590	2590	2870100	2533.9	2505.75	2373.167	2249.2	55.28
26-11-2014	2660	2715	2615	2640	2749200	2534.8	2510.65	2377.933	2253.15	58.48
27-11-2014	2690	2700	2650	2675	1968100	2536.4	2515.95	2382.833	2257.4	60.61
28-11-2014	2660	2660	2610	2630	3001500	2537.4	2520.95	2387.4	2261.275	56.59
01-12-2014	2620	2655	2615	2620	2092800	2538.5	2524.75	2391.6	2264.725	55.71
02-12-2014	2620	2635	2565	2565	2137600	2536.3	2528.15	2395.1	2267.925	51.00
03-12-2014	2575	2605	2545	2580	2172000	2535.3	2531.7	2398.867	2271.225	52.19
04-12-2014	2580	2705	2570	2700	3632600	2535.5	2536.25	2403.333	2275.075	60.45
05-12-2014	2710	2730	2675	2675	1473900	2536.6	2541.5	2407.6	2278.85	58.19
08-12-2014	2690	2690	2620	2620	1174600	2535.7	2546.2	2412	2282.6	53.46
09-12-2014	2615	2690	2605	2650	1627700	2535.9	2551.2	2416.5	2286.575	55.58
10-12-2014	2640	2680	2630	2630	1250500	2536.5	2555.9	2420.967	2290.475	53.82
11-12-2014	2580	2660	2560	2660	1879800	2538.2	2561.5	2425.8	2294.475	56.07
12-12-2014	2595	2635	2580	2590	1347200	2538.5	2566.25	2430.1	2298.075	49.96
15-12-2014	2560	2570	2530	2555	1071500	2538.4	2569.9	2434.167	2301.55	47.19
16-12-2014	2480	2505	2440	2480	2594900	2534.8	2573.4	2437.7	2304.625	41.84
17-12-2014	2490	2605	2470	2590	2745300	2533.4	2577.8	2442	2308.35	50.68
18-12-2014	2650	2680	2620	2670	2243800	2534.8	2582.25	2446.267	2312.55	55.92
19-12-2014	2700	2700	2595	2600	2150100	2535.6	2584.95	2449.767	2316.35	50.83
22-12-2014	2605	2640	2550	2550	1030000	2537.9	2585.45	2452.667	2319.75	47.50
23-12-2014	2560	2570	2490	2505	2477100	2540.1	2585.1	2454.933	2322.7	44.67
24-12-2014	2510	2540	2510	2525	930200	2545.1	2585.35	2457.2	2325.975	46.20
29-12-2014	2535	2550	2500	2505	921000	2547.3	2584.65	2459.867	2328.975	44.86
30-12-2014	2505	2525	2480	2500	1096800	2546.7	2583.75	2461.9	2331.95	44.51
02-01-2015	2475	2505	2470	2475	1201100	2547	2583.3	2463.2	2334.8	42.73
05-01-2015	2465	2475	2440	2470	982900	2548.1	2583.2	2464.233	2337.725	42.36
06-01-2015	2425	2460	2410	2415	1355500	2546.4	2581.95	2465.067	2340.275	38.46
07-01-2015	2415	2440	2405	2420	1750900	2545	2580.35	2466.333	2342.825	39.01
08-01-2015	2420	2445	2350	2360	3681700	2543.1	2578.4	2467.8	2345.35	34.97
09-01-2015	2360	2400	2350	2360	2942500	2541	2574.45	2468.833	2347.775	34.97
12-01-2015	2320	2365	2300	2305	2090200	2539.6	2570.3	2469.167	2350.05	31.51
13-01-2015	2305	2305	2230	2240	3566600	2534.2	2565.4	2469.233	2351.975	27.98
14-01-2015	2240	2325	2240	2240	2362500	2528.5	2561	2468.967	2353.9	27.98
15-01-2015	2260	2280	2230	2240	1872200	2521.5	2556.15	2468.7	2355.725	27.98
16-01-2015	2250	2250	2145	2145	3583100	2513.2	2551.05	2468.267	2357.3	23.23
19-01-2015	2140	2200	2070	2080	2401600	2504.1	2545.3	2467.3	2358.35	20.65
20-01-2015	2100	2180	2020	2145	3951600	2496.3	2539.6	2466.6	2359.8	29.13
21-01-2015	2150	2245	2140	2230	3673500	2490.6	2534.7	2466.8	2361.75	38.41
22-01-2015	2230	2355	2200	2350	4902500	2487.4	2531.5	2467.933	2364.3	48.63
23-01-2015	2360	2400	2310	2325	2442900	2483.3	2527.9	2469.467	2366.575	46.88
26-01-2015	2345	2345	2210	2245	1638800	2476.7	2523.25	2470	2368.475	41.72
27-01-2015	2210	2280	2210	2280	1536500	2471.9	2518.25	2471.167	2370.425	44.60
28-01-2015	2260	2320	2255	2305	1585500	2468.6	2513.45	2472.133	2372.5	46.62
29-01-2015	2260	2285	2250	2265	1165600	2466	2508.35	2473.1	2374.4	43.86
30-01-2015	2280	2280	2260	2275	2099700	2462.3	2503.15	2473.967	2376.45	44.74
02-02-2015	2285	2345	2270	2275	2097400	2458.4	2498.9	2475.233	2378.425	44.74
03-02-2015	2310	2325	2280	2285	1470800	2454.9	2495.6	2476.733	2380.45	45.73
04-02-2015	2315	2335	2285	2300	3579000	2451.1	2492.8	2478	2382.625	47.25
05-02-2015	2270	2290	2260	2275	1131700	2445.4	2489	2479	2384.3	44.99
06-02-2015	2285	2320	2285	2320	1736600	2438.6	2485.95	2480.167	2386.15	49.67
09-02-2015	2320	2325	2270	2280	849800	2432.4	2483.15	2481.3	2387.975	45.93
10-02-2015	2260	2280	2220	2235	2200600	2424.3	2479.55	2481.867	2389.525	42.09
11-02-2015	2220	2265	2200	2205	2459500	2414.9	2475.65	2482.267	2390.85	39.70
12-02-2015	2200	2250	2195	2245	3245800	2407.2	2472.3	2483.033	2392.35	44.24
13-02-2015	2250	2310	2250	2295	4135100	2400.7	2469.6	2483.4	2393.875	49.36
16-02-2015	2310	2320	2225	2230	1693400	2394	2465.15	2483.433	2394.825	43.73
17-02-2015	2255	2255	2190	2215	3599300	2386.7	2461	2483.367	2395.825	42.53
18-02-2015	2230	2230	2175	2175	2381900	2376.2	2455.85	2482.9	2396.55	39.41
20-02-2015	2185	2210	2120	2120	3009300	2365.1	2450.85	2482.7	2396.975	35.55
23-02-2015	2135	2145	2085	2095	2550100	2354.6	2445.15	2482.333	2397.65	33.92
24-02-2015	2090	2145	2070	2080	4249300	2343.2	2439.55	2481.867	2398.175	32.95
25-02-2015	2100	2110	2070	2085	1920300	2332.3	2434.4	2481.367	2398.8	33.63
26-02-2015	2100	2110	2080	2085	2851900	2320.8	2429.5	2481.267	2399.55	33.63
27-02-2015	2085	2135	2080	2135	3001700	2311.7	2425.1	2481.4	2400.5	40.66
02-03-2015	2150	2210	2150	2200	5723800	2304.6	2421.5	2481.467	2401.775	48.31
03-03-2015	2210	2250	2200	2205	5884400	2299.1	2416.95	2481.967	2403.05	48.86
04-03-2015	2200	2215	2155	2160	1755200	2290.5	2411.95	2482.033	2404.125	44.32
05-03-2015	2150	2220	2145	2165	1620000	2280.4	2407.6	2481.633	2404.8	44.93
06-03-2015	2165	2210	2160	2185	1391900	2272.1	2403.85	2480.667	2405.35	47.42
09-03-2015	2160	2175	2140	2155	1216400	2264.2	2401.05	2478.367	2405.55	44.19
10-03-2015	2140	2155	2110	2120	2013500	2256.5	2398.3	2475.567	2405.325	40.71
11-03-2015	2095	2100	2045	2045	3507400	2246.9	2396	2472.533	2404.625	34.44
12-03-2015	2050	2135	2050	2130	2241200	2239.4	2393.35	2469.567	2404.75	44.81
13-03-2015	2140	2150	2085	2085	2010300	2231.1	2388.9	2466.2	2404.2	41.10
16-03-2015	2080	2105	2045	2045	2474800	2222.5	2384.75	2463.033	2403.025	38.09
17-03-2015	2055	2070	2045	2065	1037100	2214.4	2381.25	2460.267	2401.775	40.44
18-03-2015	2050	2075	2050	2070	1903400	2207.5	2376.95	2457.133	2400.675	41.04
19-03-2015	2085	2100	2070	2090	1244600	2200.9	2372.95	2453.867	2399.975	43.51
20-03-2015	2090	2090	2060	2070	2162700	2195.1	2369.1	2450.633	2399.625	41.63
23-03-2015	2090	2115	2080	2095	2933200	2189.8	2365.4	2446.233	2399.075	44.83
24-03-2015	2080	2125	2080	2110	2738100	2185.9	2362.75	2442.167	2398.35	46.72
25-03-2015	2100	2115	2035	2060	1986200	2182.3	2358.25	2437.7	2397.5	41.61
26-03-2015	2030	2100	2030	2050	1464200	2178.5	2353.5	2433.5	2396.35	40.65
27-03-2015	2050	2100	2045	2100	1109400	2175.7	2348.6	2429.333	2395.45	47.20
30-03-2015	2120	2150	2070	2140	2701100	2175.6	2344.4	2425.9	2395.1	51.78
31-03-2015	2160	2170	2140	2150	2682000	2177	2340.55	2422.533	2394.725	52.88
01-04-2015	2160	2160	2110	2140	1180000	2176.9	2336.6	2418.7	2394.175	51.61
02-04-2015	2150	2185	2140	2180	2215100	2175.9	2333.25	2415.1	2394.075	56.14
06-04-2015	2195	2230	2180	2220	1786800	2173.3	2330.35	2412.1	2394.275	60.16
07-04-2015	2220	2235	2200	2215	2419600	2171.1	2327.2	2408.967	2394.875	59.43
08-04-2015	2165	2170	2135	2155	1953900	2169.3	2323	2405.267	2394.825	51.34
09-04-2015	2155	2165	2125	2150	1085300	2166.7	2319.3	2401.067	2395.05	50.72
10-04-2015	2160	2160	2125	2140	441000	2163.4	2316	2396.767	2394.95	49.44
13-04-2015	2120	2130	2070	2090	1193600	2159.9	2312.95	2392.2	2394.8	43.51
14-04-2015	2080	2100	2065	2080	834400	2156	2309.15	2387.433	2394.475	42.41
15-04-2015	2075	2130	2070	2130	1132600	2153.1	2305.75	2383.633	2394.7	49.29
16-04-2015	2135	2150	2110	2150	1427600	2150.4	2302.65	2380.533	2395.15	51.77
17-04-2015	2150	2155	2135	2150	949600	2147.4	2299.25	2377.667	2395.35	51.77
20-04-2015	2150	2150	2115	2120	681600	2144.3	2294.85	2374.1	2395.325	47.71
21-04-2015	2120	2140	2095	2110	1335300	2140.1	2289.35	2370.667	2395.15	46.40
22-04-2015	2090	2135	2080	2125	1487500	2137	2284.7	2367.767	2395.225	48.68
23-04-2015	2135	2150	2080	2080	2287900	2133.9	2279.1	2364.333	2394.875	42.81
24-04-2015	2100	2125	2100	2105	493800	2131.9	2273.4	2361.067	2394.675	46.66
27-04-2015	2100	2115	1995	2000	3415500	2127	2267.1	2357.2	2394.025	35.78
28-04-2015	2010	2020	1935	2015	1627100	2121.4	2261.05	2353.533	2392.9	38.01
29-04-2015	1995	2005	1900	1945	2840800	2115.7	2254.85	2348.667	2391.5	32.37
30-04-2015	1900	1955	1870	1870	2607700	2108.8	2247.75	2343.6	2389.725	27.65
04-05-2015	1820	1900	1820	1870	1345800	2102.7	2239.45	2338.133	2387.85	27.65
05-05-2015	1860	1910	1850	1880	1319100	2097.9	2231.5	2333.2	2386.5	29.24
06-05-2015	1880	1900	1855	1870	1888900	2093.4	2224	2327.9	2385.1	28.56
07-05-2015	1870	1870	1840	1840	902300	2088.6	2215.9	2322.567	2383.55	26.57
08-05-2015	1860	1945	1845	1930	2211600	2085.5	2208.9	2318.1	2382.4	40.08
11-05-2015	1980	2005	1935	1990	3925800	2083.6	2202.2	2314.2	2381.85	47.08
12-05-2015	1955	2015	1955	2000	3075000	2080.9	2196.3	2310.367	2381.275	48.16
13-05-2015	2000	2075	1990	2060	2567900	2078.1	2191.35	2307.033	2380.625	54.23
15-05-2015	2095	2130	2055	2110	2423600	2076.2	2187.65	2303.367	2380.525	58.58
18-05-2015	2110	2110	2070	2090	1165600	2074.8	2182.65	2299.567	2380.225	56.28
19-05-2015	2100	2105	2070	2085	747400	2073.2	2176.8	2296.133	2379.525	55.69
20-05-2015	2110	2165	2105	2160	4339400	2072.7	2172.4	2293.467	2378.675	62.10
21-05-2015	2160	2185	2140	2165	1793200	2072.9	2168.55	2291.667	2377	62.49
22-05-2015	2140	2165	2110	2110	1301400	2072.7	2164.6	2289.767	2374.85	55.70
25-05-2015	2110	2120	2060	2075	796400	2073.3	2160.1	2288.433	2372.725	51.84
26-05-2015	2080	2150	2065	2110	1782700	2072.9	2156.15	2286.533	2370.4	55.19
27-05-2015	2075	2090	2000	2055	2465400	2072.3	2151.7	2283.367	2367.725	49.38
28-05-2015	2040	2080	2020	2025	2635900	2071.9	2147.2	2280.467	2365.25	46.51
29-05-2015	2010	2030	1960	1965	7516000	2069.9	2142.15	2277.467	2362.675	41.33
01-06-2015	1960	1980	1925	1945	1286400	2067.4	2137.45	2273.767	2359.7	39.74
03-06-2015	1945	1990	1920	1935	2644400	2064.3	2132.6	2270.067	2356.475	38.94
04-06-2015	1925	1945	1905	1925	1425600	2061.4	2128.25	2266.533	2353.325	38.11
05-06-2015	1900	1930	1865	1885	1217200	2057.2	2123.5	2262.667	2348.975	34.89
08-06-2015	1880	1910	1875	1885	1477700	2052.7	2119.3	2259.4	2344.8	34.89
09-06-2015	1900	1900	1815	1825	1494700	2048	2115.15	2254.833	2340.275	30.43
10-06-2015	1825	1865	1810	1810	2743400	2043.2	2110.85	2250.067	2335.925	29.42
11-06-2015	1840	1860	1805	1820	2076000	2037.6	2106.65	2244.933	2331.4	31.07
12-06-2015	1845	1860	1825	1830	1112900	2031.4	2103.5	2240.067	2327.275	32.76
15-06-2015	1850	1850	1810	1815	636400	2024.7	2100.85	2235.267	2323.075	31.51
16-06-2015	1825	1890	1810	1850	1426400	2018.9	2097.9	2230.7	2318.75	37.49
17-06-2015	1855	1880	1825	1830	1803100	2011.9	2093.9	2226.133	2314.3	35.58
18-06-2015	1830	1850	1800	1810	1858700	2003.7	2088.5	2221.467	2310	33.73
19-06-2015	1825	1835	1800	1805	2601900	1995.5	2083.3	2216.633	2305.6	33.26
22-06-2015	1815	1815	1790	1800	865400	1988.4	2078.85	2211.467	2301.05	32.77
23-06-2015	1815	1815	1785	1790	961500	1981.2	2073.95	2206.6	2296.1	31.77
24-06-2015	1810	1810	1785	1805	1157400	1974.5	2068.95	2202.167	2291.2	34.99
25-06-2015	1810	1810	1740	1740	2437900	1967.5	2063.7	2197.8	2286.025	28.68
26-06-2015	1740	1755	1700	1700	2726300	1959.9	2057.95	2192.733	2280.55	25.61
29-06-2015	1700	1700	1660	1675	641400	1950.8	2051.95	2187.433	2275.425	23.90
30-06-2015	1655	1690	1650	1680	2423500	1941.4	2045.9	2182.233	2270.75	24.98
01-07-2015	1695	1695	1660	1660	1086700	1931.6	2039.5	2176.7	2266.15	23.54
02-07-2015	1665	1675	1645	1650	1593200	1922.2	2033.25	2170.633	2261.125	22.83
03-07-2015	1660	1660	1650	1655	921800	1913.1	2026.6	2163.933	2256.275	24.06
06-07-2015	1660	1660	1635	1640	852600	1903.4	2020.2	2157.6	2251.675	22.88
07-07-2015	1625	1640	1585	1595	1563100	1893.7	2013.8	2150.633	2246.675	19.75
08-07-2015	1595	1595	1485	1510	3575700	1881.8	2006.85	2142.867	2241.25	15.44
09-07-2015	1470	1470	1405	1425	6619100	1870.3	1998.65	2134.833	2235.475	12.51
10-07-2015	1440	1475	1420	1450	4012300	1859	1990.2	2127.033	2229.9	17.48
13-07-2015	1455	1460	1395	1410	2465100	1848.3	1982	2119.333	2223.575	15.92
14-07-2015	1410	1410	1345	1350	3429300	1837.9	1973.35	2111.133	2217.175	13.92
15-07-2015	1350	1350	1295	1295	4519900	1826.4	1964.55	2101.767	2210.2	12.38
22-07-2015	1315	1315	1240	1300	3953000	1814.8	1956.35	2092.6	2203.6	13.32
23-07-2015	1300	1335	1270	1320	2440000	1803.8	1948.6	2083.933	2196.875	17.14
24-07-2015	1320	1320	1255	1265	1587000	1792.3	1940.45	2074.7	2190	15.16
27-07-2015	1220	1285	1220	1255	2301700	1778.8	1932.15	2065.533	2183.275	14.82
28-07-2015	1220	1295	1220	1285	2191200	1764.7	1924.15	2056.367	2176.825	20.50
29-07-2015	1315	1315	1250	1250	2646100	1749.7	1915.3	2047.433	2170.2	18.92
30-07-2015	1250	1260	1230	1240	1298900	1733.3	1905.7	2038.667	2163.6	18.48
31-07-2015	1240	1260	1200	1200	3893700	1715.1	1895.65	2030.133	2156.3	16.80
03-08-2015	1200	1220	1180	1190	1520000	1697.1	1885.95	2020.8	2148.95	16.40
04-08-2015	1200	1250	1170	1250	3015100	1680.4	1876.8	2011.333	2142.2	27.58
05-08-2015	1270	1325	1255	1310	5329300	1663.4	1868.05	2002.733	2135.95	36.70
06-08-2015	1320	1320	1240	1250	3411400	1645.1	1859	1994.067	2130.025	32.32
07-08-2015	1260	1260	1205	1240	1990900	1627.7	1850.2	1985.633	2124.25	31.64
10-08-2015	1230	1235	1190	1200	1959700	1610.2	1841.75	1976.8	2118.875	29.02
11-08-2015	1220	1225	1120	1125	4241600	1590.5	1831.7	1967.6	2112.525	24.86
12-08-2015	1095	1100	1035	1040	4411300	1570.2	1821.25	1957.867	2105.075	21.15
13-08-2015	1080	1080	1045	1060	3793700	1550.9	1811.4	1948.433	2098.075	24.02
14-08-2015	1060	1060	1030	1035	3415200	1532.3	1801.1	1938.867	2091.175	22.90
18-08-2015	1025	1060	1005	1050	5206500	1514.4	1790.9	1929.767	2083.925	25.16
19-08-2015	1040	1075	1040	1055	1791100	1496.8	1780.55	1920.667	2076.75	25.94
20-08-2015	1055	1080	1040	1060	1595000	1479.5	1770.45	1912	2069.775	26.76
21-08-2015	1025	1120	1015	1115	2565800	1464.1	1760.65	1903.7	2063.025	35.25
24-08-2015	1060	1080	1035	1065	2433300	1447.7	1750.2	1895.433	2056.475	31.66
25-08-2015	1070	1155	1060	1095	4019100	1433.1	1740.55	1887.8	2049.4	35.88
26-08-2015	1100	1125	1075	1110	2801300	1419.1	1731.15	1880.267	2042.325	37.95
27-08-2015	1125	1165	1110	1145	3935200	1405.6	1721.6	1872.967	2035.1	42.59
28-08-2015	1200	1215	1175	1190	3855300	1392.8	1712.1	1866.6	2028.25	47.99
31-08-2015	1185	1200	1160	1170	2788600	1379.9	1702.3	1860.533	2021.425	45.92
01-09-2015	1185	1245	1165	1230	4585400	1367.5	1693.2	1854.433	2014.9	52.52
02-09-2015	1215	1255	1200	1200	3348000	1354.9	1683.4	1847.567	2008.325	49.28
03-09-2015	1235	1235	1200	1215	1537600	1343	1673.35	1840	2001.85	50.91
04-09-2015	1220	1220	1185	1200	1204400	1330.9	1663.2	1832.5	1995.2	49.21
07-09-2015	1200	1200	1165	1170	718000	1318.3	1653.35	1825.333	1988.175	45.90
08-09-2015	1190	1190	1150	1165	1078100	1305.8	1643.5	1817.9	1981.4	45.36
09-09-2015	1180	1190	1145	1160	3491800	1292.9	1633.7	1810.267	1974.85	44.78
10-09-2015	1135	1150	1110	1115	3078000	1280.4	1623.95	1802.6	1968.45	39.88
11-09-2015	1130	1160	1125	1130	1314900	1269	1614.45	1794.967	1961.8	42.15
14-09-2015	1150	1155	1115	1125	1068100	1258	1604.4	1787.3	1955.075	41.59
15-09-2015	1130	1140	1120	1125	1646800	1246.9	1594.15	1779.567	1948.4	41.59
16-09-2015	1140	1145	1115	1130	1581000	1236.3	1583.95	1771.767	1941.6	42.48
17-09-2015	1145	1150	1130	1135	2236000	1226	1574.1	1764.167	1934.475	43.41
18-09-2015	1150	1150	1120	1150	2962100	1215.9	1564.5	1756.367	1926.925	46.23
21-09-2015	1150	1180	1125	1125	1798100	1205.6	1554.5	1748.667	1919.6	42.44
22-09-2015	1145	1145	1115	1115	793700	1196	1544.85	1741.2	1911.975	40.99
23-09-2015	1110	1120	1080	1115	1992700	1188.1	1534.95	1733.933	1904.175	40.99
25-09-2015	1125	1125	1095	1110	1491100	1181.8	1526.05	1726.367	1896.575	40.20
28-09-2015	1100	1120	1070	1115	2588800	1175.1	1517.05	1718.5	1889.05	41.42
29-09-2015	1095	1120	1080	1120	2680400	1169.3	1508.8	1711.1	1881.825	42.68
30-09-2015	1130	1135	1095	1125	3758200	1164.8	1501.35	1703.833	1874.55	43.98
01-10-2015	1125	1140	1120	1125	1135700	1161.4	1493.9	1696.833	1866.675	43.98
02-10-2015	1125	1130	1115	1115	719300	1157.7	1486.25	1690.133	1858.875	41.79
05-10-2015	1120	1145	1120	1140	2540200	1154.1	1478.95	1683.767	1851.475	48.69
06-10-2015	1140	1180	1100	1120	5053500	1151.2	1471.75	1677.367	1843.825	44.18
07-10-2015	1140	1230	1140	1195	8713700	1150	1464.4	1671.433	1836.65	59.38
08-10-2015	1210	1230	1185	1200	4304500	1148.3	1456.5	1665.533	1829.35	60.16
09-10-2015	1230	1300	1230	1290	7257200	1149.1	1449.4	1659.9	1822.85	70.96
12-10-2015	1310	1385	1290	1325	6165100	1150.8	1442.05	1654.067	1816.7	73.92
13-10-2015	1310	1310	1255	1255	6555800	1151.9	1433.5	1647.733	1810.575	60.61
15-10-2015	1270	1340	1270	1320	6034100	1154.5	1425.8	1642.133	1804.225	66.62
16-10-2015	1330	1340	1265	1290	6023600	1155.3	1417.85	1636.3	1797.325	61.92
19-10-2015	1265	1325	1265	1325	3673900	1155.6	1409.5	1630.567	1790.95	65.02
20-10-2015	1360	1480	1360	1460	13964400	1159.8	1402.45	1625.933	1785.5	73.86
21-10-2015	1470	1510	1445	1445	6308200	1163.9	1395.8	1621.433	1780.2	71.69
22-10-2015	1440	1445	1395	1400	3704700	1167.9	1389.05	1617.133	1774.575	65.48
23-10-2015	1440	1465	1440	1450	3269500	1174.4	1382.45	1612.6	1769.3	68.72
26-10-2015	1460	1470	1450	1465	2781800	1182.9	1376.55	1608.467	1764.125	69.64
27-10-2015	1465	1495	1460	1490	3644700	1191.5	1371.2	1604.767	1759.2	71.17
28-10-2015	1480	1480	1430	1470	3601600	1200.2	1366.25	1600.8	1754.2	68.22
29-10-2015	1470	1470	1430	1455	4130200	1208.3	1361.35	1596.7	1749.4	66.01
30-10-2015	1460	1475	1440	1460	3693600	1216.4	1356.6	1592.5	1744.6	66.40
02-11-2015	1440	1460	1440	1455	1301800	1224.3	1351.9	1588.4	1740.075	65.59
03-11-2015	1460	1505	1455	1490	2974900	1231.8	1347.95	1584.367	1735.725	68.49
04-11-2015	1500	1565	1500	1555	3700400	1241.6	1344.65	1580.667	1731.975	73.04
05-11-2015	1540	1550	1480	1530	3045500	1250.3	1341.7	1577.133	1728.425	68.92
06-11-2015	1520	1520	1490	1495	1590100	1258	1338.55	1573.433	1724.7	63.52
09-11-2015	1490	1510	1470	1500	2693900	1265.1	1335.35	1569.433	1721	63.95
10-11-2015	1490	1515	1465	1465	1819100	1270.6	1331.7	1564.933	1717.6	58.68
11-11-2015	1465	1465	1355	1385	4787000	1274.9	1327.4	1559.833	1714.125	48.78
12-11-2015	1405	1435	1390	1395	3209700	1278.2	1322.85	1554.867	1710.375	49.92
13-11-2015	1380	1385	1245	1275	17989100	1279.7	1317.3	1548.833	1705.6	38.79
16-11-2015	1270	1280	1175	1205	12823200	1279.5	1311.25	1542.067	1699.875	34.02
17-11-2015	1240	1240	1175	1185	13029800	1279.2	1305.05	1535.2	1694.175	32.78
18-11-2015	1185	1245	1180	1225	10553300	1280.3	1299.3	1529	1689.075	37.67
19-11-2015	1245	1265	1210	1220	7032900	1281.4	1293.6	1522.8	1683.775	37.31
20-11-2015	1205	1220	1185	1205	5611900	1282.3	1287.6	1516.567	1678.275	36.17
23-11-2015	1210	1210	1185	1190	6687000	1283.8	1282.1	1510.567	1672.9	35.03
24-11-2015	1175	1180	1140	1155	10187400	1284.3	1276.65	1504.4	1667.3	32.44
25-11-2015	1175	1185	1165	1180	6030900	1285.4	1271.7	1498.067	1661.825	36.07
26-11-2015	1200	1200	1170	1180	2516700	1286.5	1266.7	1491.6	1656.3	36.07
27-11-2015	1185	1195	1165	1175	4557600	1287.4	1261.85	1485.1	1650.675	35.63
30-11-2015	1155	1165	1120	1120	71563700	1287.1	1256.55	1478.433	1644.9	31.10
01-12-2015	1120	1150	1080	1145	14680200	1287	1251.45	1472	1639.025	35.13
02-12-2015	1155	1160	1105	1110	8673800	1286.7	1246.15	1465.233	1633.175	32.28
03-12-2015	1095	1095	1040	1040	11187400	1285.2	1240.6	1458.3	1627.2	27.48
04-12-2015	1030	1085	1025	1035	11842100	1283.6	1235.85	1451.167	1621.35	27.17
07-12-2015	1035	1055	1020	1025	3655700	1281.9	1231.85	1444.667	1615.25	26.52
08-12-2015	1010	1010	964	966	13828200	1278.92	1227.01	1437.673	1608.605	23.04
10-12-2015	956	979	921	928	5131500	1275.08	1222.19	1430.893	1602.095	21.11
11-12-2015	938	942	897	901	7618800	1270.6	1217.7	1424.433	1595.525	19.85
14-12-2015	880	889	861	863	11126000	1265.36	1213.38	1417.72	1588.965	18.19
15-12-2015	870	937	870	926	17004300	1261.58	1209.64	1411.36	1582.995	28.80
16-12-2015	950	968	938	942	8845500	1257.62	1205.86	1405.173	1577.23	31.23
17-12-2015	946	975	929	948	6518500	1254.18	1202.69	1399.227	1571.57	32.17
18-12-2015	938	959	932	956	3740700	1249.4	1199.7	1392.733	1565.925	33.48
21-12-2015	940	952	920	920	2428100	1243.8	1196.05	1385.6	1560.1	30.62
22-12-2015	930	938	926	930	1841200	1236.6	1192.85	1378.467	1554.075	32.35
23-12-2015	935	943	915	915	2631800	1228.4	1189.6	1370.833	1547.65	31.10
28-12-2015	925	925	912	912	2725300	1221.54	1186.72	1362.847	1541.185	30.84
29-12-2015	921	926	914	916	2205300	1213.46	1183.98	1355.02	1534.965	31.65
30-12-2015	922	924	905	905	3095400	1205.76	1180.53	1347.153	1528.665	30.59
04-01-2016	900	902	865	867	2630000	1196.6	1176.1	1338.533	1522.075	27.20
05-01-2016	866	907	866	902	5154100	1185.44	1172.62	1330.113	1515.81	34.41
06-01-2016	902	915	894	902	2372500	1174.58	1169.24	1322.06	1509.72	34.41
07-01-2016	895	895	866	869	2964800	1163.96	1165.93	1314.02	1503.84	31.05
08-01-2016	867	882	861	861	4045700	1152.18	1163.29	1305.693	1497.495	30.28
11-01-2016	860	888	857	881	5804000	1140.5	1161.7	1297.867	1491.475	34.65
12-01-2016	890	890	870	882	2031900	1128.34	1159.92	1290.247	1485.66	34.87
13-01-2016	891	922	885	905	3494500	1117.04	1158.62	1283.18	1479.86	39.89
14-01-2016	890	900	879	899	2631400	1105.92	1157.11	1276.207	1474.005	39.04
15-01-2016	904	910	884	893	1071500	1094.58	1155.49	1269.26	1468.02	38.17
18-01-2016	886	890	874	877	1201500	1083.02	1153.66	1262.273	1462.055	35.87
19-01-2016	870	880	860	860	3279300	1070.42	1151.11	1255.44	1455.88	33.56
20-01-2016	866	866	830	852	1712900	1056.36	1148.98	1248.553	1449.59	32.50
21-01-2016	855	859	832	833	2180700	1042.42	1146.36	1241.94	1443.455	30.07
22-01-2016	846	887	838	887	3373400	1030.26	1144.13	1235.787	1437.64	43.10
25-01-2016	900	909	890	894	3718300	1018.14	1141.62	1229.613	1431.61	44.54
26-01-2016	874	880	855	855	1918600	1005.94	1138.27	1223.113	1425.185	38.66
27-01-2016	870	877	847	847	2462400	995.18	1135.04	1216.66	1418.67	37.57
28-01-2016	857	876	850	864	2110700	984.56	1131.38	1210.087	1412.29	41.37
29-01-2016	880	903	872	890	4617100	976.86	1128.28	1203.82	1405.84	46.71
01-02-2016	900	904	863	874	1889600	970.24	1124.87	1197.58	1399.11	44.05
02-02-2016	870	897	859	880	2022100	964.14	1121.67	1191.413	1392.435	45.31
03-02-2016	866	890	860	880	1983500	957.24	1118.77	1185.28	1386.06	45.31
04-02-2016	900	902	887	894	2735100	950.72	1116.06	1179.307	1379.78	48.45
05-02-2016	894	903	893	902	1931700	944.66	1113.48	1173.287	1373.59	50.20
09-02-2016	895	895	883	888	927600	938.62	1111.21	1167.607	1367.58	47.17
10-02-2016	880	887	870	877	1460700	933.06	1108.68	1162.12	1361.565	44.88
11-02-2016	876	898	873	889	2738200	927.24	1106.32	1156.88	1355.36	47.86
12-02-2016	889	894	875	881	1128700	921.26	1103.88	1151.553	1349.015	46.07
15-02-2016	892	900	884	894	1224000	915.64	1101.52	1146.447	1342.735	49.38
16-02-2016	898	900	882	882	2393300	910.88	1098.99	1141.327	1336.545	46.54
17-02-2016	875	889	871	872	2928600	905.42	1096.21	1136.107	1330.355	44.26
18-02-2016	882	942	882	917	9032900	901.56	1094.13	1131.287	1324.315	54.96
19-02-2016	935	957	918	934	6818100	899.44	1092.32	1126.88	1318.585	58.23
22-02-2016	939	1075	935	1065	14035100	900.04	1091.82	1123.913	1313.385	73.91
23-02-2016	1070	1095	1005	1040	12633600	900.34	1091.12	1121.347	1308.585	68.62
24-02-2016	1025	1025	970	983	9234500	900.68	1089.8	1118.233	1303.425	58.35
25-02-2016	995	1005	953	953	5437300	901.18	1088.13	1115.187	1298.465	53.79
26-02-2016	960	1040	955	1020	14723800	903.56	1087.08	1112.987	1294.215	61.10
29-02-2016	1025	1070	1005	1015	12472000	906.6	1085.98	1111.12	1289.94	60.34
01-03-2016	1030	1055	1015	1045	5849700	908.98	1085.28	1109.42	1285.765	63.31
02-03-2016	1080	1110	1075	1105	12852500	912.24	1084.93	1107.987	1281.94	68.42
03-03-2016	1115	1170	1090	1145	15563500	916.18	1085.18	1107.187	1278.465	71.29
04-03-2016	1160	1185	1150	1160	6005800	920.26	1084.83	1106.553	1274.615	72.30
07-03-2016	1185	1300	1185	1295	11467300	927.76	1085.78	1106.62	1271.14	79.38
08-03-2016	1330	1380	1315	1325	15760200	935.66	1086.13	1107.12	1267.765	80.56
10-03-2016	1380	1380	1245	1255	8156600	942.46	1085.43	1107.22	1263.74	70.38
11-03-2016	1255	1285	1215	1260	6484600	949.42	1085.48	1107.62	1259.49	70.66
14-03-2016	1285	1295	1265	1280	2702000	956.7	1085.08	1108.22	1255.44	71.83
15-03-2016	1280	1280	1230	1230	4291800	963.2	1084.48	1108.087	1251.165	64.87
16-03-2016	1220	1285	1215	1270	6190500	971.26	1083.93	1107.82	1246.715	67.58
17-03-2016	1315	1405	1315	1400	13237600	981.22	1083.33	1108.82	1242.89	74.46
18-03-2016	1430	1445	1315	1315	12050800	989.48	1082.03	1109.32	1238.915	64.78
21-03-2016	1340	1380	1320	1365	6747900	999.4	1081.68	1110.42	1235.365	67.46
22-03-2016	1375	1395	1345	1360	3031900	1009.38	1080.78	1111.987	1231.615	66.91
23-03-2016	1380	1380	1330	1350	1500100	1018.76	1079.63	1114.053	1228.09	65.76
24-03-2016	1315	1330	1300	1300	2339800	1027.12	1077.73	1115.653	1224.465	60.18
28-03-2016	1290	1325	1280	1310	2871300	1035.22	1076.13	1117.487	1221.19	60.90
29-03-2016	1300	1305	1265	1275	2713400	1042.74	1074.33	1118.987	1217.84	57.04
30-03-2016	1290	1295	1255	1285	3791400	1050.58	1072.58	1120.52	1214.59	57.86
31-03-2016	1285	1285	1245	1255	3543900	1058.14	1070.58	1121.82	1211.24	54.49
01-04-2016	1250	1270	1240	1240	2420100	1065.74	1068.08	1122.653	1208.015	52.84
04-04-2016	1230	1290	1225	1290	3551000	1074.5	1065.43	1124.153	1205.04	57.48
05-04-2016	1275	1285	1245	1245	4254300	1082.74	1062.58	1125.153	1202.14	52.48
06-04-2016	1265	1340	1260	1330	10451400	1091.6	1060.93	1126.62	1199.74	59.62
07-04-2016	1360	1365	1310	1310	10905500	1099.92	1059.03	1127.72	1197.19	57.43
08-04-2016	1290	1330	1285	1310	5160100	1109.02	1057.48	1128.52	1194.59	57.43
11-04-2016	1340	1345	1315	1335	4502400	1118.78	1056.98	1129.62	1192.19	59.58
12-04-2016	1340	1390	1340	1385	7024600	1129.2	1056.88	1130.653	1189.865	63.55
13-04-2016	1400	1545	1400	1515	19763300	1141.7	1059.28	1132.753	1188.29	71.41
14-04-2016	1530	1545	1455	1465	12187600	1153.52	1061.88	1134.42	1186.565	65.55
15-04-2016	1470	1485	1415	1425	4565700	1164.42	1064.28	1135.92	1184.665	61.23
18-04-2016	1395	1455	1370	1445	5706600	1175.72	1066.48	1137.753	1182.89	62.56
19-04-2016	1465	1470	1445	1465	4296800	1187.14	1068.93	1139.753	1181.265	63.89
20-04-2016	1485	1530	1470	1520	6741300	1199.5	1072.08	1142.153	1179.84	67.34
21-04-2016	1540	1560	1535	1540	8133500	1212.54	1075.58	1144.987	1178.84	68.52
22-04-2016	1510	1510	1485	1500	4524500	1225	1079.03	1147.453	1177.84	63.58
25-04-2016	1510	1515	1480	1500	2560500	1237.22	1082.23	1149.953	1176.965	63.58
26-04-2016	1500	1500	1440	1465	5081600	1248.9	1085.08	1152.22	1175.89	59.25
27-04-2016	1470	1495	1465	1475	4119400	1260.52	1088.08	1154.52	1174.965	60.09
28-04-2016	1490	1500	1410	1430	5706500	1271.48	1091.18	1156.487	1173.865	54.65
29-04-2016	1410	1430	1380	1410	2577000	1282.24	1093.83	1158.22	1172.64	52.39
02-05-2016	1425	1450	1405	1410	2667400	1292.1	1096.83	1160.12	1171.49	52.39
03-05-2016	1420	1430	1360	1375	3007600	1300.92	1100.18	1161.853	1170.39	48.32
04-05-2016	1340	1360	1300	1320	8366900	1306.02	1103.03	1163.22	1169.44	42.70
09-05-2016	1325	1335	1295	1300	3854200	1311.22	1105.78	1164.487	1168.815	40.85
10-05-2016	1275	1300	1245	1260	4972200	1316.76	1108.72	1165.453	1167.865	37.35
11-05-2016	1280	1325	1270	1310	4891100	1323.9	1112.54	1166.72	1167.365	43.83
12-05-2016	1300	1360	1295	1310	5599900	1329.7	1116.63	1167.953	1167.165	43.83
13-05-2016	1310	1325	1255	1265	3504900	1334.7	1120.65	1168.887	1167.015	39.56
16-05-2016	1270	1290	1240	1275	2021500	1339.3	1124.14	1169.953	1166.89	40.93
17-05-2016	1310	1340	1285	1315	4103700	1343.5	1127.87	1171.12	1166.865	46.21
18-05-2016	1320	1335	1295	1300	4191800	1346.6	1131.39	1172.32	1167.04	44.60
19-05-2016	1285	1290	1255	1265	2470400	1348.7	1134.48	1172.787	1167.09	41.01
20-05-2016	1255	1275	1225	1260	2616000	1348	1137.88	1173.187	1166.965	40.51
23-05-2016	1250	1300	1250	1285	1992700	1347.2	1141.43	1173.153	1167.14	44.19
24-05-2016	1265	1285	1255	1255	1787500	1347.2	1144.83	1172.687	1167.215	40.92
25-05-2016	1280	1320	1270	1295	4383800	1347.9	1148.66	1172.953	1167.69	46.59
26-05-2016	1320	1345	1300	1330	5032100	1348.9	1152.8	1173.02	1168.39	51.02
27-05-2016	1330	1340	1305	1335	4538300	1351	1157.1	1173.32	1168.815	51.64
30-05-2016	1335	1360	1335	1335	2331500	1352.3	1161.78	1173.387	1168.94	51.64
31-05-2016	1335	1350	1275	1275	4087900	1349.8	1165.51	1172.153	1169.065	43.93
01-06-2016	1295	1330	1285	1310	4485200	1349.7	1169.59	1171.253	1169.415	48.74
02-06-2016	1300	1395	1300	1395	8385600	1350.3	1174.85	1171.22	1170.39	58.13
03-06-2016	1400	1435	1375	1425	7572800	1351.6	1180.49	1171.053	1171.89	60.85
06-06-2016	1435	1485	1435	1480	7319600	1354.2	1186.48	1171.153	1174.09	65.31
07-06-2016	1490	1570	1470	1565	17081000	1359.5	1193.31	1171.653	1176.615	70.83
08-06-2016	1565	1610	1515	1530	8840000	1363.9	1199.56	1172.053	1179.09	66.16
09-06-2016	1550	1615	1510	1595	9555900	1370.3	1206.52	1172.987	1181.815	70.10
10-06-2016	1565	1600	1545	1560	2356800	1375.8	1213.19	1173.653	1184.34	65.67
13-06-2016	1530	1540	1515	1525	1504700	1381.2	1219.67	1174.12	1186.665	61.47
14-06-2016	1525	1555	1480	1480	2494900	1386	1225.87	1174.053	1188.49	56.48
15-06-2016	1480	1525	1465	1525	2517200	1390.7	1232.6	1173.853	1190.79	59.98
16-06-2016	1520	1525	1485	1485	2577500	1395.5	1239.12	1173.553	1192.74	55.69
17-06-2016	1490	1505	1475	1505	1568800	1399	1245.3	1173.62	1194.715	57.34
20-06-2016	1520	1605	1510	1600	4944400	1404.8	1252.36	1174.287	1196.99	64.14
21-06-2016	1615	1655	1610	1640	5462000	1411.4	1260.21	1175.453	1199.24	66.55
22-06-2016	1645	1660	1605	1610	2723500	1416.9	1267.84	1176.953	1201.44	63.12
23-06-2016	1600	1620	1580	1590	1994600	1421	1275.1	1178.253	1203.24	60.86
24-06-2016	1615	1635	1490	1565	5368900	1422	1281.85	1180.187	1205.065	58.07
27-06-2016	1530	1570	1510	1550	1992200	1423.7	1288.61	1182.487	1206.74	56.40
28-06-2016	1550	1585	1530	1535	3794500	1425.9	1295.16	1184.82	1208.415	54.70
29-06-2016	1555	1585	1540	1555	3339800	1428.1	1301.91	1187.02	1210.34	56.57
30-06-2016	1580	1585	1540	1540	2862700	1429.6	1308.37	1189.153	1212.215	54.74
01-07-2016	1555	1600	1530	1580	4858300	1430.8	1315.15	1191.653	1214.315	58.59
11-07-2016	1590	1660	1590	1655	5822200	1433.1	1322.82	1194.753	1217.015	64.66
12-07-2016	1660	1755	1660	1725	7253000	1437.6	1331.3	1198.553	1219.99	69.20
13-07-2016	1760	1935	1760	1930	12599500	1446.2	1341.71	1203.553	1224.015	78.08
14-07-2016	1935	1955	1865	1865	3899000	1454.2	1351.55	1208.12	1227.715	71.08
15-07-2016	1890	1960	1880	1925	2911700	1463.2	1361.86	1213.12	1231.69	73.45
18-07-2016	1945	2020	1940	2000	3807600	1474.6	1373.04	1218.987	1236.015	76.08
19-07-2016	2005	2055	1955	1960	5679400	1485.6	1383.92	1224.42	1240.065	71.98
20-07-2016	1960	2075	1955	2000	5459800	1497.4	1394.75	1230.353	1244.44	73.52
21-07-2016	2000	2035	1935	1945	2690800	1508.8	1404.86	1236.387	1248.59	67.99
22-07-2016	1940	1970	1910	1935	3081200	1521.1	1413.56	1242.387	1252.69	67.01
25-07-2016	1950	2030	1940	2010	4951400	1535.3	1423.26	1248.953	1257.19	70.47
26-07-2016	2015	2040	1970	1975	2601300	1549.6	1433.18	1255.68	1261.49	66.94
27-07-2016	1995	2015	1975	1980	2487200	1563	1443.45	1262.693	1265.79	67.19
28-07-2016	2000	2045	1975	2045	3447300	1577.7	1453.7	1270.32	1270.39	70.36
29-07-2016	2045	2060	1940	1970	6066400	1591.8	1463.25	1277.7	1274.615	62.82
01-08-2016	1975	1990	1960	1965	2026900	1605.6	1472.45	1284.627	1278.865	62.34
02-08-2016	2000	2050	1995	2000	6760500	1619.3	1481.4	1291.68	1283.165	64.39
03-08-2016	2000	2095	1995	2060	5696200	1634.5	1490.55	1299.093	1287.865	67.64
04-08-2016	2080	2180	2080	2135	6846000	1651.9	1500.3	1306.953	1292.565	71.19
05-08-2016	2140	2170	2060	2070	4167100	1668.1	1508.05	1314.62	1296.915	64.59
08-08-2016	2080	2085	2005	2050	3989600	1683.4	1515.3	1322.087	1300.715	62.66
09-08-2016	2060	2115	2035	2075	5745200	1699.8	1523.5	1329.82	1304.465	64.10
10-08-2016	2075	2080	2025	2030	1905500	1714.5	1531.2	1337.273	1308.34	59.64
11-08-2016	2015	2065	1995	2000	2656500	1727.9	1538.4	1344.5	1311.74	56.80
12-08-2016	2010	2050	1980	2000	3006300	1741.2	1546.1	1351.8	1315.29	56.80
15-08-2016	2025	2025	1965	1970	2399500	1753.9	1553.1	1359.153	1318.515	53.83
16-08-2016	1970	2050	1970	2015	3027000	1768.7	1559.25	1366.573	1321.29	57.43
18-08-2016	2025	2090	2015	2075	4134800	1784	1566.85	1374.393	1324.44	61.71
19-08-2016	2100	2100	2015	2015	3819400	1796.4	1573.35	1382.033	1327.515	55.68
22-08-2016	2015	2040	1980	1985	2511500	1807.6	1579.6	1389.527	1330.19	52.90
23-08-2016	1985	2015	1970	1980	3277900	1817.6	1585.9	1396.853	1332.765	52.43
24-08-2016	1970	1985	1950	1960	2220600	1825.5	1592.5	1404.04	1335.115	50.49
25-08-2016	1960	1975	1925	1955	3351300	1834	1598.95	1411.04	1337.54	50.00
26-08-2016	1955	1955	1920	1935	2267100	1840.8	1605.55	1417.947	1339.94	47.96
29-08-2016	1935	1935	1870	1870	2866700	1847	1611.4	1424.46	1341.99	41.99
30-08-2016	1900	1910	1860	1895	3616000	1854.4	1617.8	1431.247	1344.19	44.84
31-08-2016	1910	2000	1910	1985	7067200	1864.5	1625.25	1438.747	1346.665	53.65
01-09-2016	2000	2010	1950	1960	2698500	1873.2	1631.95	1446.133	1348.69	51.20
02-09-2016	1960	1965	1905	1940	1283200	1882.3	1638.9	1453.513	1350.74	49.27
05-09-2016	1950	2005	1950	2000	4741500	1892.2	1645.6	1460.933	1353.265	54.79
06-09-2016	2020	2040	2010	2020	2808100	1900.6	1652.7	1468.44	1355.865	56.49
07-09-2016	2040	2090	2040	2075	5849300	1909.3	1660.35	1476.573	1358.915	60.85
08-09-2016	2060	2060	1990	2020	5146700	1917.5	1667.2	1484.393	1362.09	54.92
09-09-2016	2020	2045	2020	2025	3007900	1926.2	1673.6	1492.133	1365.24	55.35
13-09-2016	2025	2025	1905	1905	5735400	1933	1677.5	1498.9	1368.39	44.49
14-09-2016	1870	1875	1815	1850	4069400	1939	1681.35	1505.407	1371.615	40.56
15-09-2016	1835	1935	1830	1930	3346000	1946.9	1686.4	1512.407	1375.34	47.78
16-09-2016	1940	1965	1865	1920	3301300	1954.2	1691.15	1519.34	1378.815	47.01
19-09-2016	1920	1950	1905	1935	1341800	1962.1	1695.85	1526.28	1382.39	48.36
20-09-2016	1940	1940	1895	1895	1046000	1968.4	1699.6	1532.9	1385.84	45.07
21-09-2016	1895	1970	1885	1955	2280200	1974.4	1703.75	1540.013	1389.665	50.50
22-09-2016	1970	2020	1970	1970	2581100	1979.3	1708.45	1547.3	1393.74	51.78
23-09-2016	1970	2010	1950	2005	2863500	1980.8	1713.5	1554.74	1397.865	54.73
26-09-2016	2005	2005	1955	1970	983100	1982.9	1718.55	1562	1401.815	51.35
27-09-2016	1985	1985	1940	1960	2383100	1983.6	1723.4	1569.107	1405.74	50.39
28-09-2016	1970	1970	1910	1940	2964800	1982.4	1728.5	1576.16	1409.84	48.45
29-09-2016	1960	2015	1960	2005	5755400	1983.3	1734.45	1583.713	1414.14	54.58
30-09-2016	1980	1995	1925	1925	4130400	1981.8	1739.6	1590.433	1418.215	47.14
03-10-2016	1980	2005	1975	1990	3547900	1982.7	1745.75	1597.473	1422.965	52.78
04-10-2016	2020	2080	2005	2055	8359300	1985.1	1753.1	1604.073	1428.065	57.64
05-10-2016	2060	2075	2030	2050	2949300	1985.9	1760.6	1610.807	1433.19	57.15
06-10-2016	2065	2150	2060	2130	8175800	1989	1769.3	1618.453	1439.01	62.60
07-10-2016	2150	2180	2110	2170	5805800	1992.8	1777.9	1626.567	1445.22	65.00
10-10-2016	2150	2285	2140	2240	6731600	1996.7	1787.2	1634.7	1451.915	68.77
11-10-2016	2280	2355	2280	2335	6069300	2004	1797.9	1643.5	1459.275	73.02
12-10-2016	2320	2375	2280	2325	2166500	2011.2	1808.4	1652.033	1466.27	71.91
13-10-2016	2325	2350	2315	2320	1881800	2017.6	1818.45	1660.133	1473.16	71.32
14-10-2016	2320	2360	2260	2340	2906700	2023.2	1828.85	1668.1	1480.12	72.29
17-10-2016	2345	2485	2345	2485	4763600	2030.2	1841.05	1676.933	1487.765	78.07
18-10-2016	2500	2620	2400	2440	6520500	2037.6	1852.85	1684.567	1495.365	72.98
19-10-2016	2500	2520	2450	2505	4497700	2046.7	1865.05	1692.433	1503.24	75.47
20-10-2016	2520	2535	2455	2500	2589300	2055.2	1877.5	1700.733	1511.165	74.90
21-10-2016	2480	2495	2400	2400	7276300	2062.6	1888.55	1708.333	1518.605	64.40
24-10-2016	2440	2455	2390	2435	1280900	2071.3	1899.6	1716.033	1526.2	66.19
25-10-2016	2415	2470	2405	2455	2445500	2080.4	1910.8	1724.2	1533.95	67.20
26-10-2016	2455	2560	2440	2535	4869700	2091.7	1922.8	1732.633	1542.29	70.95
27-10-2016	2560	2585	2500	2500	3388000	2101.4	1935.05	1739.967	1550.28	67.32
28-10-2016	2500	2520	2370	2405	4106700	2108	1946	1747.233	1557.795	58.58
31-10-2016	2405	2405	2350	2380	2309000	2115.3	1955.85	1754	1565.35	56.49
01-11-2016	2410	2555	2410	2535	6679300	2126.3	1966.95	1761.833	1573.72	64.83
02-11-2016	2560	2735	2535	2535	10422800	2137.4	1977.5	1769.733	1581.99	64.83
03-11-2016	2535	2540	2340	2360	6806600	2145.4	1985.45	1776.8	1589.38	51.83
04-11-2016	2320	2515	2265	2495	7953800	2156.2	1995.1	1784.7	1597.33	58.71
07-11-2016	2520	2620	2490	2610	6088000	2169.7	2005.25	1793.6	1605.885	63.49
08-11-2016	2640	2675	2555	2575	3864000	2183.8	2015.4	1802.2	1614.295	61.17
09-11-2016	2600	2605	2435	2575	4850400	2197.4	2025.9	1811	1622.785	61.17
10-11-2016	2615	2715	2605	2680	5977000	2211.3	2037.9	1820.6	1631.885	65.56
11-11-2016	2650	2755	2540	2720	9001300	2226.5	2049.85	1830.133	1641.225	67.08
14-11-2016	2735	2735	2565	2565	3384400	2239	2060.65	1838.933	1649.885	56.62
15-11-2016	2550	2575	2295	2295	5403600	2244.9	2068.55	1845.367	1656.925	43.80
16-11-2016	2295	2520	2280	2505	4959400	2254.6	2077.6	1853.333	1664.98	52.76
17-11-2016	2400	2490	2365	2385	2858200	2260.8	2085.05	1860.5	1672.63	48.05
18-11-2016	2400	2400	2215	2225	5097200	2264.9	2091.2	1866.433	1679.52	42.59
21-11-2016	2225	2275	2200	2225	4562600	2268.9	2097.55	1872.033	1686.325	42.59
22-11-2016	2330	2340	2295	2310	3983600	2277	2105	1877.333	1693.425	46.34
23-11-2016	2350	2400	2330	2380	4582100	2287.6	2113.3	1883.433	1700.955	49.29
24-11-2016	2380	2385	2280	2285	3163000	2294.7	2120.8	1889.167	1707.98	45.63
25-11-2016	2305	2360	2305	2360	1989600	2303.5	2128.85	1895.267	1715.38	48.86
28-11-2016	2360	2360	2295	2310	1786900	2311	2136.55	1900.9	1722.46	46.86
29-11-2016	2295	2335	2280	2310	2517000	2319.3	2143.85	1906.167	1729.5	46.86
30-11-2016	2290	2375	2265	2360	4034200	2327.4	2150.9	1911.633	1736.86	49.26
01-12-2016	2390	2440	2390	2425	3093800	2336.5	2157.9	1917.8	1744.6	52.29
02-12-2016	2435	2515	2410	2460	2690800	2345.6	2163.2	1924.2	1752.455	53.88
05-12-2016	2460	2720	2460	2695	10679300	2360.1	2171.5	1932.4	1761.525	62.85
06-12-2016	2700	2725	2600	2610	3654700	2373.1	2178.35	1939.967	1770.105	58.43
07-12-2016	2540	2575	2505	2555	3954500	2385.4	2183.9	1947.467	1778.47	55.69
08-12-2016	2520	2565	2510	2520	2592200	2395.7	2189.5	1954.867	1786.71	53.96
09-12-2016	2550	2585	2540	2540	2258000	2408	2194.9	1962.4	1794.825	54.83
13-12-2016	2590	2605	2520	2525	3003900	2418.7	2200.7	1970.067	1802.78	54.01
14-12-2016	2525	2555	2520	2520	2100200	2428	2206.55	1978.067	1810.055	53.72
15-12-2016	2500	2565	2480	2540	1712500	2437.8	2211.85	1986.333	1817.555	54.76
16-12-2016	2540	2590	2500	2500	5647000	2445.2	2217.1	1994.6	1825.14	52.23
19-12-2016	2520	2540	2440	2460	2395300	2451	2221.9	2002.267	1832.675	49.76
20-12-2016	2405	2490	2405	2420	1205500	2454.6	2225.65	2009.667	1839.675	47.35
21-12-2016	2445	2485	2420	2435	726200	2456.6	2230.3	2017.467	1846.775	48.36
22-12-2016	2400	2435	2400	2435	1012800	2458.8	2235	2025.2	1853.725	48.36
23-12-2016	2400	2430	2345	2360	1956400	2459.6	2238.6	2032.167	1860	43.52
27-12-2016	2410	2420	2370	2420	1969200	2461.2	2242.2	2039.633	1866.375	48.00
28-12-2016	2460	2460	2405	2430	946800	2460.1	2245.15	2047.4	1872.725	48.74
29-12-2016	2435	2520	2435	2500	3267900	2461.3	2249.45	2055.667	1878.75	53.65
30-12-2016	2525	2535	2500	2500	2409800	2461.2	2253.95	2063.767	1884.625	53.65
03-01-2017	2495	2565	2475	2555	2171100	2462.3	2258.75	2072.433	1891.125	57.37
04-01-2017	2515	2525	2470	2475	2899300	2463.8	2263.2	2080.3	1897.2	50.96
05-01-2017	2460	2500	2400	2410	2430800	2463.3	2267.3	2087.5	1902.85	46.42
06-01-2017	2410	2475	2410	2455	2369400	2463.3	2271.85	2094.967	1908.975	49.76
09-01-2017	2450	2450	2400	2405	2984800	2460.7	2276.2	2102.1	1914.65	46.31
10-01-2017	2405	2425	2400	2410	1384200	2458.9	2280.15	2109.667	1919.7	46.70
11-01-2017	2435	2450	2415	2420	2746600	2459.2	2283.6	2117.067	1925.225	47.54
12-01-2017	2460	2460	2430	2440	1605400	2460.4	2287.85	2124.033	1930.6	49.26
13-01-2017	2465	2465	2420	2455	1300900	2458.8	2292.55	2130.9	1936.075	50.57
16-01-2017	2450	2450	2430	2440	574500	2456.9	2297.15	2137.3	1941.525	49.20
17-01-2017	2410	2430	2405	2415	825800	2458	2301.7	2142.967	1947.1	46.93
18-01-2017	2420	2435	2405	2410	1029400	2456.3	2306.25	2148.833	1952.6	46.47
19-01-2017	2425	2435	2405	2405	1028700	2452.2	2310.95	2154.233	1958.25	45.98
20-01-2017	2410	2410	2340	2360	1251400	2447.9	2315.85	2159.567	1963.625	41.73
23-01-2017	2360	2370	2305	2340	1439900	2443.2	2320.3	2165	1969.05	39.96
24-01-2017	2340	2350	2235	2260	2157400	2434.8	2323.05	2170.2	1974.15	33.80
25-01-2017	2300	2300	2175	2195	3995800	2424.3	2325.4	2174.667	1978.675	29.78
26-01-2017	2195	2210	2135	2160	3701700	2416.2	2327.6	2179.167	1983.25	27.86
27-01-2017	2160	2215	2160	2165	3127500	2413.6	2329.25	2183.567	1987.425	28.57
30-01-2017	2170	2275	2170	2265	3074700	2408.8	2331.7	2188	1992.2	41.05
31-01-2017	2270	2320	2265	2320	3160900	2407.5	2334.15	2192.533	1997.25	46.57
01-02-2017	2330	2355	2285	2340	2747000	2409.8	2337.35	2197.4	2002.275	48.47
02-02-2017	2340	2370	2320	2320	1821700	2411.7	2340.3	2202.267	2006.95	46.69
03-02-2017	2320	2350	2285	2350	1807300	2412.5	2344.75	2207.5	2011.125	49.67
06-02-2017	2350	2350	2240	2240	4342800	2409.7	2348.65	2212.1	2015	40.67
07-02-2017	2240	2240	2185	2200	3384600	2408	2351.35	2216.533	2018.875	37.98
08-02-2017	2230	2290	2190	2280	5277600	2406.4	2354.95	2221.367	2023.05	45.72
09-02-2017	2275	2280	2205	2215	2714900	2404.5	2357.75	2225.867	2026.8	41.22
10-02-2017	2210	2230	2195	2200	2245000	2402.3	2360.8	2230	2030.2	40.24
13-02-2017	2220	2230	2200	2215	1861000	2399.4	2363.4	2233.733	2033.575	41.73
14-02-2017	2200	2225	2170	2185	1884300	2394.6	2365.55	2236.8	2037	39.60
16-02-2017	2200	2215	2125	2150	4099200	2388.4	2367	2238.267	2040.25	37.20
17-02-2017	2150	2160	2130	2135	1353100	2377.2	2368.65	2240.067	2043.6	36.19
20-02-2017	2145	2220	2145	2220	2912400	2369.4	2371.25	2242.033	2047.325	45.26
21-02-2017	2260	2280	2215	2250	6038100	2363.3	2374.35	2243.7	2051.425	48.07
22-02-2017	2230	2265	2205	2240	2221900	2357.7	2376.7	2245.567	2055.575	47.20
23-02-2017	2240	2270	2215	2260	1991000	2352.1	2380.05	2247.3	2059.825	49.18
24-02-2017	2260	2275	2205	2230	2751200	2346.2	2382.45	2249.2	2064.1	46.37
27-02-2017	2210	2260	2205	2205	1683100	2339.9	2383.95	2251	2068.525	44.11
28-02-2017	2220	2240	2210	2235	2031100	2333.8	2385.8	2252.5	2073.2	47.42
01-03-2017	2260	2260	2215	2225	1134600	2328.3	2386.75	2254.167	2078.025	46.44
02-03-2017	2220	2255	2220	2240	1168500	2323.9	2387.45	2255.9	2082.675	48.18
03-03-2017	2250	2250	2175	2195	2339000	2319.4	2387	2256.9	2087.1	43.60
06-03-2017	2195	2205	2150	2150	1812100	2313.7	2385.15	2258.1	2091.525	39.54
07-03-2017	2160	2220	2160	2190	2636000	2308.8	2383.8	2259.6	2096.1	44.48
08-03-2017	2205	2215	2160	2160	1400900	2304.8	2382.2	2260.667	2100.325	41.73
09-03-2017	2150	2170	2145	2170	865200	2299.8	2380.5	2261.4	2104.675	43.00
10-03-2017	2155	2155	2065	2075	3228600	2292.7	2376.4	2261	2108.725	35.17
13-03-2017	2075	2090	2040	2080	3276700	2284.3	2372.8	2261.067	2112.825	35.84
14-03-2017	2110	2185	2110	2160	4924200	2277.5	2369.35	2261.8	2117.2	45.43
15-03-2017	2160	2190	2140	2190	2510400	2270.2	2366.25	2262.567	2121.875	48.54
16-03-2017	2240	2295	2220	2280	9278600	2266.3	2365.05	2264.233	2126.8	56.54
17-03-2017	2290	2320	2250	2285	4726600	2263.8	2363.55	2266.133	2131.575	56.94
20-03-2017	2290	2315	2250	2265	1701200	2260	2361.65	2267.9	2136.225	54.77
21-03-2017	2265	2295	2265	2295	2048500	2257.8	2359.25	2270.067	2141.025	57.39
22-03-2017	2250	2315	2230	2315	3505400	2255.9	2357.4	2272.067	2146.225	59.10
23-03-2017	2330	2370	2315	2325	4454200	2254	2356.6	2273.733	2151.3	59.96
24-03-2017	2345	2365	2340	2365	2724100	2252.5	2356.45	2276.067	2156.15	63.30
27-03-2017	2365	2385	2315	2350	2689000	2250.4	2354.6	2278.5	2160.775	61.24
29-03-2017	2360	2470	2355	2450	5768900	2250.6	2353.75	2281.633	2165.625	68.58
30-03-2017	2460	2590	2460	2585	7215400	2254	2356	2285.8	2170.725	75.37
31-03-2017	2600	2670	2595	2640	8316500	2258.6	2357.45	2290.367	2176.275	77.50
03-04-2017	2660	2695	2615	2640	3318500	2263.3	2357.75	2295.067	2181.5	77.50
04-04-2017	2700	2840	2700	2770	6690300	2271.5	2359.7	2301.067	2187.55	81.81
05-04-2017	2795	2815	2720	2750	3146300	2279.7	2361.45	2306.767	2193.675	79.29
06-04-2017	2740	2740	2545	2570	11465000	2285.9	2360.35	2310.667	2199.125	61.07
07-04-2017	2570	2645	2570	2620	2750200	2294.4	2359.35	2315.067	2204.6	63.57
10-04-2017	2620	2655	2565	2605	3220300	2303.3	2359.75	2319.5	2210.2	62.28
11-04-2017	2600	2640	2590	2595	1821100	2311.9	2362.75	2323.467	2215.65	61.38
12-04-2017	2600	2600	2395	2395	3315700	2314.5	2361.65	2325.967	2219.625	46.84
13-04-2017	2470	2515	2455	2500	2452300	2318.1	2362.8	2328.8	2223.925	53.12
17-04-2017	2540	2595	2510	2565	1418800	2322.6	2366.2	2332.433	2228.7	56.54
18-04-2017	2595	2595	2485	2520	3006500	2326.6	2369.15	2335.733	2233.35	53.63
20-04-2017	2520	2575	2480	2520	1469600	2330	2371.25	2339.833	2238.125	53.63
21-04-2017	2520	2545	2460	2490	2494100	2335	2372.35	2344.1	2242.825	51.57
25-04-2017	2490	2545	2465	2535	3544400	2341.7	2374.85	2348.133	2247.825	54.39
26-04-2017	2540	2565	2510	2535	1715700	2346.8	2376.6	2352.233	2252.725	54.39
27-04-2017	2580	2585	2520	2570	5988500	2353.9	2379.2	2356.467	2257.875	56.68
28-04-2017	2600	2615	2535	2535	5487200	2360.6	2381.45	2360.733	2262.65	53.78
02-05-2017	2485	2520	2470	2470	2893300	2365.7	2382.55	2364.167	2266.725	48.79
03-05-2017	2470	2510	2460	2475	1443700	2371.5	2383.05	2367.533	2270.475	49.18
04-05-2017	2500	2500	2375	2375	4696700	2376	2382.2	2370	2272.7	42.25
05-05-2017	2380	2395	2290	2300	5037500	2379.3	2378.25	2372.2	2274.875	37.93
08-05-2017	2330	2370	2310	2330	3498100	2381.5	2375.45	2374.667	2276.9	40.54
09-05-2017	2320	2340	2215	2275	4882000	2382	2372.65	2376.9	2278.275	37.43
10-05-2017	2275	2280	2165	2170	3471600	2380.6	2369.15	2378	2279.325	32.32
12-05-2017	2210	2210	2140	2195	3956900	2379.3	2365.7	2379.8	2280.3	34.61
15-05-2017	2205	2230	2115	2175	2385300	2378.2	2362.2	2381.033	2281.45	33.63
16-05-2017	2200	2230	2160	2170	3595200	2377.5	2358.7	2381.8	2282.625	33.37
17-05-2017	2180	2190	2115	2115	3187500	2375.1	2354.45	2382.233	2283.15	30.63
18-05-2017	2115	2200	2105	2120	3991300	2373	2350.65	2382.167	2283.875	31.18
19-05-2017	2140	2185	2120	2160	2814200	2371.4	2347.65	2382.1	2284.775	35.61
22-05-2017	2200	2210	2105	2150	7096000	2370.5	2344.95	2381.5	2285.3	35.01
23-05-2017	2180	2195	2150	2155	2926100	2370.6	2342.15	2380.3	2286.225	35.60
24-05-2017	2160	2170	2135	2150	2074200	2369.8	2339.3	2379.133	2287.15	35.25
26-05-2017	2125	2170	2125	2150	2478500	2369.6	2337.2	2378	2287.9	35.25
29-05-2017	2170	2170	2140	2145	1062600	2369.1	2334.45	2376.7	2288.325	34.86
30-05-2017	2130	2155	2130	2130	1427100	2370.2	2331.45	2374.333	2288.3	33.65
31-05-2017	2140	2180	2135	2180	3236900	2372.2	2328.25	2372.6	2288.85	41.00
02-06-2017	2185	2235	2145	2160	4833600	2372.2	2324.85	2370.3	2289.4	39.13
05-06-2017	2200	2205	2165	2165	3972800	2371.7	2320.95	2368.067	2289.85	39.87
06-06-2017	2195	2270	2180	2210	10411000	2370.3	2318.3	2366.8	2290.75	46.18
07-06-2017	2235	2280	2235	2275	4451000	2370.1	2316.95	2365.733	2292.125	53.74
08-06-2017	2290	2300	2240	2240	3442600	2369.6	2314.8	2364.3	2293.325	49.69
09-06-2017	2265	2280	2235	2250	2237400	2368.7	2313.25	2362.4	2294.725	50.83
12-06-2017	2250	2260	2205	2210	1236500	2366.6	2311.25	2360.467	2295.7	46.31
13-06-2017	2210	2245	2170	2240	2597500	2364.9	2309.45	2359.367	2296.525	49.91
14-06-2017	2245	2345	2245	2310	6390800	2363.8	2308.15	2358.9	2298	57.13
15-06-2017	2300	2310	2265	2280	1679300	2362.4	2306.4	2357.2	2299.475	53.56
16-06-2017	2300	2320	2265	2280	5692600	2359	2304.8	2355.5	2300.975	53.56
19-06-2017	2300	2300	2265	2285	1168700	2353	2303.5	2355	2302.6	54.12
20-06-2017	2310	2375	2300	2370	5403200	2347.6	2303.1	2354.167	2304.675	62.33
21-06-2017	2370	2370	2335	2370	2955400	2342.2	2302.75	2352.567	2306.85	62.33
22-06-2017	2380	2395	2340	2390	6093200	2334.6	2303.05	2351.333	2309.45	64.08
03-07-2017	2360	2420	2350	2410	3819300	2327.8	2303.75	2350.233	2312.025	65.80
04-07-2017	2420	2490	2410	2480	4118800	2326	2305.95	2348.9	2314.5	71.02
05-07-2017	2480	2515	2410	2420	4470100	2322	2308.2	2346.9	2316.8	62.25
06-07-2017	2460	2475	2425	2450	2398700	2318.9	2311.1	2346.133	2319.35	64.60
07-07-2017	2450	2490	2450	2480	2414800	2316.6	2314.25	2347.367	2321.75	66.83
10-07-2017	2475	2475	2410	2415	1224500	2317	2315.75	2346.767	2323.725	58.28
11-07-2017	2415	2445	2405	2410	1541100	2315.2	2316.65	2346.933	2325.4	57.67
12-07-2017	2425	2500	2425	2500	2016100	2313.9	2318.25	2348.767	2327.8	64.82
13-07-2017	2500	2515	2470	2480	1514900	2313.1	2319.85	2350.467	2330.075	62.30
14-07-2017	2480	2500	2470	2500	720100	2312.7	2321.35	2351.733	2333.05	63.82
17-07-2017	2530	2600	2515	2590	2275400	2314.7	2324.85	2353.133	2336.75	69.71
18-07-2017	2590	2590	2555	2575	884300	2315.5	2328.6	2355.067	2339.975	67.73
19-07-2017	2575	2650	2575	2640	3592100	2317.6	2332.2	2356.933	2343.575	71.51
20-07-2017	2640	2675	2625	2660	3096600	2319.4	2336.65	2359.267	2347.2	72.57
21-07-2017	2660	2665	2605	2630	2295900	2321.3	2340.95	2361.4	2350.875	68.44
24-07-2017	2620	2620	2570	2600	2736200	2323.9	2344.8	2363	2354.1	64.49
25-07-2017	2600	2620	2545	2620	1706100	2326.8	2349.15	2364.3	2357.35	65.91
26-07-2017	2640	2655	2580	2590	1980400	2331.1	2353.55	2365.167	2360.275	61.92
27-07-2017	2620	2620	2585	2595	1198500	2337	2358.15	2364.5	2363.4	62.33
28-07-2017	2620	2640	2605	2635	2344800	2343.1	2362.3	2364.667	2366.775	65.52
31-07-2017	2635	2670	2620	2620	3017500	2350	2366	2365.1	2370.175	63.35
01-08-2017	2680	2725	2670	2675	4344000	2360.1	2370.35	2366.133	2373.525	67.58
02-08-2017	2680	2710	2660	2690	1801200	2370	2374.65	2367.133	2377.35	68.65
03-08-2017	2700	2705	2660	2665	799600	2379.8	2379	2368.067	2380.725	64.83
04-08-2017	2685	2720	2675	2705	1634500	2390.5	2384	2369.3	2383.975	67.90
07-08-2017	2705	2775	2705	2750	2695200	2403.2	2389.15	2370.7	2387.475	70.98
08-08-2017	2775	2795	2695	2710	1954800	2415	2394	2372.1	2390.375	65.02
09-08-2017	2735	2735	2620	2620	2033800	2424.2	2397.8	2373.167	2392.625	54.03
10-08-2017	2640	2700	2640	2695	1321600	2435.1	2402.8	2375	2394.9	60.08
11-08-2017	2695	2695	2640	2660	816500	2445.2	2407.9	2376.5	2396.525	56.35
14-08-2017	2690	2690	2635	2645	1628900	2455.1	2412.45	2377.9	2398.125	54.78
15-08-2017	2660	2670	2625	2630	1390300	2464.7	2417.15	2379.7	2399.675	53.19
16-08-2017	2630	2640	2610	2630	1530600	2474.4	2421.75	2381.1	2401.125	53.19
18-08-2017	2650	2660	2630	2630	1357200	2484.4	2427.3	2382.433	2401.85	53.19
21-08-2017	2635	2640	2575	2580	2236000	2492.4	2432.3	2382.967	2402.55	47.44
22-08-2017	2580	2635	2550	2620	2505300	2501.6	2436.9	2383.767	2403.125	51.92
23-08-2017	2640	2670	2615	2630	1388500	2510.9	2441.3	2384.267	2403.775	52.99
24-08-2017	2630	2660	2620	2640	861300	2519.5	2444.9	2385.367	2404.975	54.10
25-08-2017	2655	2655	2605	2620	848200	2526.4	2448.25	2386.767	2405.9	51.49
28-08-2017	2640	2640	2570	2575	1238900	2533.1	2451.35	2387.567	2406.5	46.09
29-08-2017	2580	2610	2580	2595	859100	2540	2454.35	2388.833	2406.8	48.67
30-08-2017	2620	2620	2470	2485	4816900	2545.5	2456.05	2389.333	2406.725	37.93
31-08-2017	2495	2495	2410	2475	4610100	2550.2	2457.55	2389.7	2407.075	37.13
04-09-2017	2470	2475	2340	2340	3408800	2550.8	2457.3	2389.033	2406.875	28.40
05-09-2017	2345	2435	2320	2430	2447300	2553.8	2458.1	2388.867	2406.35	38.74
06-09-2017	2435	2465	2410	2455	1240400	2557.3	2458.15	2388.967	2405.95	41.28
07-09-2017	2460	2475	2420	2420	1751700	2560	2456.5	2389	2406.25	38.85
08-09-2017	2460	2495	2435	2475	1385700	2562.1	2454.85	2389.433	2406.15	44.38
11-09-2017	2480	2505	2465	2470	1286300	2564.1	2453.15	2389.867	2405.45	43.99
12-09-2017	2500	2515	2435	2435	1107700	2565	2449.8	2390.367	2404.75	41.26
13-09-2017	2430	2430	2005	2015	20195900	2557.1	2442.45	2388.2	2401.95	22.90
14-09-2017	2080	2165	1985	1995	17900300	2547.4	2436.7	2386.433	2398.525	22.39
15-09-2017	2020	2030	1860	1925	21531900	2537.5	2429.75	2384.633	2394.55	20.65
18-09-2017	1975	2085	1930	2075	13468200	2530	2424.45	2384.067	2392.1	32.70
19-09-2017	2095	2110	2055	2090	4167500	2522.2	2419.4	2383.567	2391.075	33.78
20-09-2017	2090	2105	2070	2085	3531200	2515.6	2416.3	2382.367	2388.975	33.59
22-09-2017	2080	2085	2030	2055	1970800	2508.5	2411.85	2380.6	2387.325	32.39
25-09-2017	2060	2065	1990	1995	3081300	2498.4	2406.15	2378.3	2386.175	30.07
26-09-2017	1995	2020	1980	1980	1224700	2488.4	2400.75	2376.033	2384.95	29.50
27-09-2017	1920	1920	1840	1845	10744100	2475.3	2394	2372.667	2382.625	24.93
28-09-2017	1830	2075	1810	2000	21935400	2463.5	2389.1	2371.067	2380.725	36.99
29-09-2017	2000	2100	1980	2090	9926700	2453.8	2384.65	2370.333	2379.75	42.75
02-10-2017	2095	2130	2000	2010	4978300	2441.2	2379.4	2368.533	2378	39.31
03-10-2017	2030	2130	2000	2120	8465900	2430.4	2374.9	2367.9	2377.05	45.77
04-10-2017	2120	2155	2115	2130	4801800	2420.4	2370.85	2367.433	2376.15	46.32
05-10-2017	2160	2200	2135	2165	7594700	2411.7	2367.8	2367.1	2375.175	48.33
06-10-2017	2180	2240	2180	2220	6935500	2403.7	2365.25	2367.333	2374.15	51.41
09-10-2017	2220	2235	2170	2200	2550700	2395.9	2363.5	2367.667	2372.85	50.24
10-10-2017	2230	2230	2170	2170	2127000	2387.4	2362.2	2367.9	2370.225	48.45
11-10-2017	2180	2255	2165	2255	5563300	2379.8	2361.45	2368.133	2368.45	53.49
12-10-2017	2250	2275	2230	2240	2411200	2372.2	2361.1	2368.067	2366.875	52.51
13-10-2017	2255	2265	2205	2215	2884100	2363	2361.55	2367.9	2365.35	50.85
16-10-2017	2225	2235	2125	2130	4355500	2351.8	2360.9	2367.033	2363.3	45.57
17-10-2017	2140	2165	2125	2150	3159200	2341.5	2360.65	2366.5	2361.425	46.96
18-10-2017	2150	2205	2140	2185	4223300	2331.1	2360.8	2366.367	2359.75	49.41
19-10-2017	2240	2260	2190	2200	3684700	2320.1	2361.65	2366.133	2358.05	50.46
20-10-2017	2230	2235	2120	2120	7361400	2308.3	2361.65	2365.433	2356.15	45.07
23-10-2017	2130	2190	2130	2140	3527100	2298.7	2361.45	2364.767	2354.55	46.60
24-10-2017	2120	2170	2090	2160	4753900	2288	2361.55	2364.533	2353.25	48.17
25-10-2017	2170	2170	2135	2145	1422700	2277.7	2361.45	2364.5	2351.8	47.05
26-10-2017	2165	2225	2155	2205	5900400	2268.9	2362	2364.6	2350.65	51.84
27-10-2017	2220	2230	2150	2185	3108500	2260	2362.35	2364.767	2349.775	50.21
30-10-2017	2210	2285	2190	2285	7647200	2253.1	2363.75	2365.533	2349.1	57.42
31-10-2017	2290	2325	2275	2295	8478800	2246.4	2365.4	2367	2348.425	58.08
01-11-2017	2310	2345	2290	2335	3151900	2241.5	2366.95	2368.7	2347.6	60.68
02-11-2017	2350	2350	2285	2315	1924500	2235.4	2368.5	2369.733	2346.675	58.72
03-11-2017	2270	2320	2270	2310	1531000	2229	2369.95	2370.533	2345.45	58.21
06-11-2017	2310	2320	2265	2280	2817400	2221.8	2370.65	2370.533	2344.475	55.14
07-11-2017	2310	2415	2295	2410	8146500	2217.6	2372	2371.367	2344.475	64.01
08-11-2017	2420	2420	2350	2350	4328500	2213.1	2373.1	2371.933	2343.95	58.28
09-11-2017	2350	2410	2350	2360	2852100	2208.4	2374.2	2372.367	2343.725	58.94
10-11-2017	2360	2395	2360	2375	1322900	2206.2	2375.85	2372.767	2343.55	59.96
13-11-2017	2370	2400	2360	2400	1260300	2204.7	2377.45	2373.267	2343.45	61.67
14-11-2017	2400	2410	2350	2360	2726400	2205.1	2377.95	2373.233	2343.05	57.44
15-11-2017	2350	2350	2160	2245	10189100	2201.4	2377.6	2372.533	2342	47.37
16-11-2017	2220	2260	2195	2225	5528800	2196.8	2377.05	2371.033	2340.925	45.87
17-11-2017	2225	2260	2225	2240	3081500	2193.2	2376.6	2368.733	2340.05	47.22
20-11-2017	2240	2265	2230	2235	1468400	2188.4	2375.25	2366.033	2339.175	46.80
21-11-2017	2235	2235	2135	2155	4458300	2182.1	2373.1	2362.8	2337.925	40.57
22-11-2017	2155	2240	2155	2210	2813300	2177.6	2371.3	2359.067	2337.175	45.90
23-11-2017	2200	2230	2175	2180	1280300	2180.9	2369	2355.267	2336.375	43.61
24-11-2017	2180	2190	2145	2160	1963500	2184.2	2365.8	2352.533	2335.875	42.09
27-11-2017	2180	2220	2180	2180	2293500	2189.3	2363.4	2349.6	2335.8	44.18
28-11-2017	2210	2210	2160	2170	2453400	2191.2	2360.6	2346.7	2335.85	43.34
29-11-2017	2200	2295	2195	2250	5966100	2194.4	2358.3	2344.4	2336.275	51.31
30-11-2017	2270	2290	2250	2250	4084800	2197.7	2356.65	2343.433	2336.2	51.31
04-12-2017	2260	2315	2250	2295	5292500	2202.5	2355.5	2342.067	2336.075	55.41
05-12-2017	2315	2315	2205	2240	3691600	2207.4	2352.9	2339.9	2335.575	49.89
06-12-2017	2255	2260	2220	2220	1304300	2212.2	2350.3	2337.9	2335.075	48.01
07-12-2017	2220	2250	2185	2190	1418400	2219.1	2347.2	2335.7	2334.275	45.27
08-12-2017	2200	2235	2175	2210	1921800	2223.3	2343.4	2333.833	2334.125	47.43
11-12-2017	2220	2225	2160	2185	2124600	2225.2	2339.5	2331.5	2334.05	45.03
12-12-2017	2185	2210	2185	2200	2080000	2229	2335.1	2329.267	2333.65	46.77
13-12-2017	2220	2255	2220	2240	4845500	2231.4	2330.9	2327.067	2333.775	51.19
14-12-2017	2260	2290	2230	2240	17020600	2233.6	2327	2325.1	2333.975	51.19
15-12-2017	2250	2290	2240	2280	12516000	2235.9	2323.8	2323.833	2334.3	55.48
18-12-2017	2290	2290	2240	2260	10645100	2236.7	2320.2	2322.4	2334.675	52.97
19-12-2017	2260	2490	2260	2460	79232400	2241.9	2318.9	2322.967	2336.225	68.37
20-12-2017	2460	2490	2410	2460	46183200	2247.7	2317.55	2324.033	2337.85	68.37
21-12-2017	2440	2570	2440	2550	59619100	2253.6	2316.7	2325.5	2339.5	72.99
22-12-2017	2540	2590	2520	2520	25920200	2259.2	2315.7	2327.133	2340.85	69.35
27-12-2017	2520	2580	2500	2510	20194800	2265.1	2314.05	2329.4	2342.2	68.14
28-12-2017	2520	2540	2490	2500	13912700	2272.5	2312.15	2331.433	2343.4	66.87
29-12-2017	2510	2510	2450	2460	16900100	2278.7	2310.1	2333.333	2344.55	61.92
02-01-2018	2470	2530	2460	2500	22905300	2285	2308.05	2335.533	2346.025	64.73
03-01-2018	2500	2550	2430	2440	29528800	2289.8	2304.95	2337.7	2347.05	57.84
04-01-2018	2450	2510	2450	2480	31256700	2297	2302.65	2340.1	2348.325	60.83
05-01-2018	2500	2620	2500	2610	63472900	2306.4	2302.55	2343.1	2350.175	68.63
08-01-2018	2630	2670	2590	2670	38304300	2316.6	2302.3	2346.567	2352.55	71.46
09-01-2018	2690	2780	2670	2730	50899300	2328.3	2303	2350.4	2355.45	73.98
10-01-2018	2730	2750	2700	2720	24974300	2338.6	2303.75	2354.2	2358.1	72.83
11-01-2018	2720	2820	2700	2800	50492000	2350.9	2305.45	2358.533	2361.3	76.05
12-01-2018	2800	2900	2800	2890	31830300	2363	2308.05	2363.5	2364.9	79.06
15-01-2018	2910	3050	2900	3030	33808600	2377.7	2312.05	2369.5	2369.675	82.70
16-01-2018	3050	3100	2950	3060	29814600	2392.2	2316.85	2375.367	2374.575	83.37
17-01-2018	3040	3060	3010	3020	20336900	2406.3	2320.85	2381.1	2378.875	78.99
18-01-2018	3030	3060	3020	3040	17858500	2420.9	2324.95	2386.933	2383.125	79.57
19-01-2018	3060	3170	3040	3120	33179700	2437.7	2329.75	2393	2387.325	81.73
22-01-2018	3160	3330	3120	3300	45054500	2455.5	2336.55	2399.833	2392.4	85.46
23-01-2018	3310	3390	3310	3320	47668100	2474.9	2344	2407.033	2397.675	85.81
24-01-2018	3350	3360	3230	3330	36426500	2494.3	2351.35	2414.233	2402.85	85.99
25-01-2018	3360	3380	3320	3340	40008900	2513.6	2359.9	2421.767	2407.975	86.18
26-01-2018	3340	3370	3290	3330	31706200	2532.2	2368.45	2429.033	2413	84.95
29-01-2018	3320	3440	3320	3430	69800200	2553.6	2379.35	2436.5	2418.325	86.95
30-01-2018	3430	3480	3270	3400	65155900	2576.7	2389.05	2443.967	2423.575	83.36
31-01-2018	3370	3430	3320	3400	36172700	2600.2	2398.5	2451.433	2428.325	83.36
01-02-2018	3380	3430	3310	3340	42603600	2622.2	2407.7	2458.467	2432.1	76.07
02-02-2018	3340	3340	3180	3300	63009400	2643.5	2415.95	2464.667	2435.4	71.57
05-02-2018	3250	3330	3220	3300	41271500	2666.4	2424.25	2470.867	2438.7	71.57
06-02-2018	3260	3260	3090	3170	37651800	2685.6	2431.6	2476.067	2440.7	58.54
07-02-2018	3200	3250	3140	3170	16980100	2705.4	2443.15	2481.133	2442.8	58.54
08-02-2018	3170	3220	3110	3130	16982200	2724.8	2454.5	2485.467	2445.6	54.96
09-02-2018	3100	3100	3020	3050	16681000	2742.2	2465.75	2489.667	2447.75	48.58
12-02-2018	3100	3110	3060	3090	14238400	2760.6	2475.9	2493.933	2450.175	51.60
13-02-2018	3150	3320	3120	3270	64682100	2781	2487.7	2499.2	2453.55	62.35
14-02-2018	3320	3340	3220	3230	41812300	2800.6	2499.15	2504.633	2457.725	59.20
15-02-2018	3250	3270	3210	3240	20886100	2819.5	2511	2510.167	2461.425	59.75
19-02-2018	3250	3340	3240	3320	28026700	2841.1	2524.25	2515.633	2465.2	63.92
20-02-2018	3340	3380	3310	3330	33912200	2863.3	2537.75	2521.3	2469.25	64.41
21-02-2018	3360	3390	3340	3380	24226400	2887.1	2553.1	2527.167	2473.55	66.86
22-02-2018	3370	3400	3340	3360	10688100	2910.1	2566.7	2532.3	2477.9	64.94
23-02-2018	3380	3420	3370	3400	25570600	2934.4	2579.8	2537.8	2482.225	66.99
26-02-2018	3400	3430	3230	3240	22774300	2955.2	2592.1	2541.8	2485.75	53.51
27-02-2018	3240	3260	3100	3110	34596900	2972.6	2602	2544.8	2488.45	45.50
28-02-2018	3150	3190	3130	3170	33959800	2991.2	2612.4	2548.4	2491.625	49.28
01-03-2018	3170	3240	3130	3170	22108900	3009	2622.45	2552.2	2495.125	49.28
02-03-2018	3150	3150	3060	3070	21078300	3025.2	2630.95	2555.2	2498.1	43.46
05-03-2018	3130	3130	3080	3090	10911900	3037.8	2639.85	2558.533	2501.675	44.86
06-03-2018	3110	3130	3050	3050	13366200	3049.6	2648.65	2561.567	2505.425	42.59
07-03-2018	3100	3100	2910	2930	22734900	3057.2	2655.4	2563.533	2508.425	36.60
08-03-2018	2970	2970	2740	2800	53460300	3062.8	2661	2564.733	2511.05	31.43
09-03-2018	2790	2890	2660	2890	85692200	3070.4	2667.75	2566.167	2514.65	37.96
12-03-2018	2950	3060	2940	3000	67077600	3080.4	2676.45	2568.233	2518.675	44.86
13-03-2018	3020	3030	2900	2930	29446200	3089.8	2684.25	2570	2522.45	41.68
14-03-2018	2900	2950	2840	2850	28915700	3096.8	2690.9	2570.967	2525.85	38.34
15-03-2018	2830	2920	2750	2790	32357700	3103.8	2696.8	2571.233	2529.225	36.01
16-03-2018	2790	2840	2760	2810	33017500	3110.4	2703.7	2571.9	2532.675	37.37
19-03-2018	2820	2900	2790	2840	15224900	3115	2710.7	2573.367	2536.075	39.47
20-03-2018	2840	2890	2760	2870	15885000	3119	2717.8	2574.533	2539.675	41.57
21-03-2018	2900	2920	2880	2880	15905800	3122	2725.15	2576	2543.3	42.28
22-03-2018	2900	2940	2880	2890	13129200	3125.4	2732	2577.633	2547	43.04
23-03-2018	2790	2890	2760	2890	12339200	3127.2	2739.05	2579.367	2550.7	43.04
26-03-2018	2870	2940	2850	2930	21131500	3128	2745.5	2581.367	2554.625	46.30
27-03-2018	2950	2980	2930	2950	16978200	3126.4	2752.05	2583.5	2558.725	47.90
28-03-2018	2900	2980	2890	2910	16657900	3123.4	2757.8	2585.7	2562.375	45.01
29-03-2018	2870	2970	2870	2940	14023000	3121.8	2764.05	2587.833	2566.275	47.57
02-04-2018	2950	3090	2950	3060	26837500	3122.2	2771.55	2590.7	2570.75	56.33
03-04-2018	3000	3120	2990	3090	24676300	3121.6	2779.65	2593.7	2575.15	58.20
04-04-2018	3100	3150	3010	3050	24110000	3116.6	2786.05	2596.567	2579.025	54.82
05-04-2018	3100	3230	3100	3230	34597300	3114.8	2794.85	2600.933	2583.975	64.76
06-04-2018	3240	3270	3170	3180	19702600	3111.8	2803.05	2604.833	2588.625	60.76
09-04-2018	3190	3240	3170	3210	18093900	3109.2	2811.4	2609.667	2593.625	62.26
10-04-2018	3220	3300	3200	3300	26943900	3108.6	2820.4	2615.167	2598.925	66.43
11-04-2018	3320	3570	3300	3420	121675600	3108.4	2831	2622.367	2604.475	71.02
12-04-2018	3450	3510	3420	3420	44261100	3108.8	2842.75	2628.967	2610.175	71.02
13-04-2018	3450	3460	3410	3430	25169400	3109.4	2854.8	2635.467	2615.925	71.39
16-04-2018	3440	3460	3360	3390	34889100	3110.4	2866.3	2641.933	2621.45	67.60
17-04-2018	3400	3480	3390	3480	38980600	3114	2878.75	2648.633	2627	71.30
18-04-2018	3500	3530	3460	3480	63977900	3117.6	2892	2655.367	2632.55	71.30
19-04-2018	3240	3330	3200	3280	74007300	3119.8	2902.7	2661	2637	55.09
20-04-2018	3300	3360	3280	3360	36231100	3123.6	2914.5	2669.967	2641.75	59.09
23-04-2018	3370	3400	3340	3350	28666700	3128	2926.4	2679	2646.1	58.39
24-04-2018	3370	3370	3280	3330	19411100	3133.6	2937.9	2688.367	2650.65	56.94
25-04-2018	3320	3370	3260	3270	24677200	3137.2	2948.9	2696.333	2654.75	52.70
26-04-2018	3300	3310	3060	3060	41511900	3133	2957	2702.8	2657.65	41.14
27-04-2018	3100	3220	3070	3140	27839100	3131.2	2965.9	2709.833	2661.275	46.00
30-04-2018	3180	3250	3160	3240	32573800	3131.2	2975.35	2717.733	2665.425	51.40
02-05-2018	3290	3440	3280	3430	33905400	3133.4	2987.25	2727.3	2670.075	59.65
03-05-2018	3430	3430	3260	3280	28449500	3132.4	2997.85	2735.967	2674.075	52.13
04-05-2018	3350	3390	3230	3350	18293600	3131.8	3009.45	2746	2678.325	54.98
07-05-2018	3350	3410	3260	3270	16270400	3130	3020.05	2754.467	2681.725	51.22
08-05-2018	3260	3300	3170	3260	12413100	3127.2	3030.8	2762.267	2685.15	50.75
09-05-2018	3260	3450	3220	3430	33053500	3131	3043.1	2771.733	2689.1	57.80
11-05-2018	3450	3520	3430	3450	25028400	3137.8	3055.2	2780.6	2693.05	58.55
14-05-2018	3450	3560	3400	3560	33819700	3145.6	3068.4	2790.133	2697.7	62.51
15-05-2018	3580	3590	3460	3530	34699300	3152.8	3080.9	2799.233	2702.35	60.80
16-05-2018	3500	3560	3450	3500	23301800	3161.4	3093.3	2807.767	2706.75	59.07
17-05-2018	3530	3590	3510	3550	30675900	3170.6	3104.2	2816.767	2711.55	61.06
18-05-2018	3560	3740	3530	3690	53990000	3183.4	3116.5	2826.9	2717.025	66.05
21-05-2018	3680	3860	3670	3830	44817000	3201.4	3129.3	2837.4	2723	70.16
22-05-2018	3860	3950	3760	3790	43277100	3221.2	3142	2847.733	2728.85	67.64
23-05-2018	3790	3870	3720	3770	45281600	3238.8	3154.6	2858.1	2734.325	66.36
24-05-2018	3750	3840	3730	3760	47310400	3254	3167.2	2868.967	2739.675	65.68
25-05-2018	3790	3880	3740	3750	51245100	3270.4	3180.1	2879.633	2745.1	64.98
28-05-2018	3750	3780	3640	3660	28734900	3286.6	3191.7	2889.467	2749.875	58.83
30-05-2018	3660	3850	3660	3780	81247500	3306.4	3205.1	2900	2755.025	63.75
31-05-2018	3830	3860	3780	3800	40076300	3326.2	3218.3	2911.2	2760.475	64.51
04-06-2018	3830	3970	3830	3960	59256200	3348.6	3231.8	2923.333	2767.175	69.95
05-06-2018	4000	4120	3990	4000	62334700	3371.2	3245.1	2935.6	2773.7	71.15
06-06-2018	4030	4040	3900	3910	27261200	3391.8	3256.9	2947.367	2779.95	64.91
07-06-2018	3950	4000	3910	3940	27420400	3412.8	3269.1	2958.933	2786.425	65.98
08-06-2018	4020	4100	3980	4070	46079200	3436.4	3281.8	2971.5	2793.625	70.22
20-06-2018	4050	4240	4030	4240	58511600	3462.6	3295.3	2984.533	2801.675	74.66
21-06-2018	4270	4280	4070	4100	24215800	3485.6	3306	2996.567	2809.025	65.94
22-06-2018	4100	4150	3990	4150	22123000	3510.4	3316.9	3008.667	2816.875	67.40
25-06-2018	4250	4250	4080	4130	23189800	3534.2	3328	3020.767	2824.425	66.18
26-06-2018	4130	4190	4080	4100	11509800	3555	3338.6	3032.7	2831.775	64.29
27-06-2018	4170	4170	4000	4040	37884900	3574	3347.8	3044.433	2838.775	60.56
28-06-2018	4040	4100	3750	3840	35209900	3589.8	3353.2	3053.967	2844.875	50.13
29-06-2018	3880	4000	3840	3970	32722700	3604.6	3359.7	3064.767	2851.85	55.50
02-07-2018	4000	4110	3910	4000	24171200	3621	3366.4	3075.7	2858.875	56.66
03-07-2018	4080	4090	3950	4000	23568600	3636.8	3373	3086.533	2866.45	56.66
04-07-2018	4040	4050	3940	4000	14089400	3650.8	3379.7	3097.2	2874.075	56.66
05-07-2018	4030	4050	3960	4000	27873000	3662.4	3385.4	3108.133	2882.375	56.66
06-07-2018	4030	4060	3910	3950	25122400	3673	3390.9	3119.5	2889.975	53.53
09-07-2018	3990	4040	3960	4000	18080300	3684.4	3396.9	3131.333	2897.7	56.14
10-07-2018	4010	4090	3980	3990	24437600	3696.4	3403.4	3143	2905.55	55.47
11-07-2018	4000	4080	3990	4070	29899000	3708.2	3411.1	3155.233	2913.525	59.62
12-07-2018	4080	4260	4070	4230	49301600	3723.2	3420.4	3169.067	2922.325	66.37
13-07-2018	4300	4300	4160	4170	37962000	3741	3430.4	3182.133	2931	62.17
16-07-2018	4190	4290	4180	4240	34479900	3758.6	3441.1	3195.867	2942.125	64.96
17-07-2018	4250	4410	4250	4380	49660900	3779.2	3453.6	3210.667	2954.05	69.75
18-07-2018	4450	4450	4310	4330	36878200	3799.2	3466.4	3225	2966.075	66.26
19-07-2018	4370	4450	4360	4400	31058600	3821.8	3479.5	3239.867	2977.7	68.63
20-07-2018	4430	4440	4230	4260	21604200	3845.8	3489.4	3253.267	2988.55	59.63
23-07-2018	4260	4410	4230	4310	53583800	3869.2	3500.2	3267	2999.675	61.57
24-07-2018	4310	4350	4220	4240	18294300	3889.2	3510.2	3279.967	3010.6	57.41
25-07-2018	4240	4330	4240	4320	19731200	3907	3520.2	3293.833	3022.225	60.68
26-07-2018	4350	4430	4330	4430	39352200	3930	3531.2	3308.567	3034.475	64.69
27-07-2018	4440	4600	4420	4600	48018800	3955	3543.4	3324.633	3048.25	69.81
30-07-2018	4600	4630	4270	4360	93903300	3976.8	3553.4	3338.967	3060.05	57.19
31-07-2018	4400	4480	4310	4480	63878500	4001.2	3564.2	3354.267	3072	60.99
01-08-2018	4500	4540	4410	4540	37044300	4023.4	3577.2	3369.867	3084.65	62.77
02-08-2018	4540	4540	4460	4490	21721700	4044.2	3591	3384.867	3096.5	60.30
03-08-2018	4490	4550	4470	4500	29213500	4063	3604.3	3399.933	3108.35	60.63
06-08-2018	4540	4600	4510	4580	22559300	4084	3618.4	3415.267	3120.425	63.29
07-08-2018	4610	4840	4580	4780	37076700	4109.6	3635.5	3432.067	3133.225	68.93
08-08-2018	4740	4870	4730	4810	27973700	4134.8	3652.7	3447.733	3146.275	69.68
09-08-2018	4810	4840	4740	4800	17356100	4157	3670.2	3463.333	3159.425	69.08
10-08-2018	4850	4940	4830	4890	20050200	4178.2	3689.8	3478.933	3172.6	71.47
13-08-2018	4870	4870	4640	4850	29644100	4199.4	3710.3	3494.467	3185.65	68.92
14-08-2018	4660	4690	4100	4160	160956200	4207.2	3723	3505.467	3195.375	41.49
15-08-2018	4160	4240	4000	4030	69077500	4212.6	3733.3	3515.667	3204.875	38.39
16-08-2018	4000	4220	3980	4120	51023400	4220	3745.2	3526.733	3214.725	41.64
20-08-2018	4130	4310	4130	4260	44262600	4232	3759.3	3538.467	3225.1	46.38
21-08-2018	4280	4300	4110	4120	56123300	4238.8	3772.6	3549.667	3234.7	42.65
23-08-2018	4150	4170	4030	4040	36131300	4243.6	3784.9	3560.067	3244.3	40.64
24-08-2018	4050	4130	4010	4070	24379400	4245.8	3797.2	3569.8	3253.95	41.75
27-08-2018	4130	4170	4060	4060	30642100	4247	3809.1	3579.067	3263.45	41.47
28-08-2018	4100	4180	4070	4140	34660900	4251.6	3821.7	3588.467	3273.425	44.65
29-08-2018	4160	4180	4130	4150	24666200	4255.8	3834.3	3598	3283.15	45.05
30-08-2018	4200	4260	4150	4160	38205900	4257.6	3847	3607.067	3293.025	45.48
31-08-2018	4140	4140	4030	4050	109255600	4253.8	3858.2	3614.8	3301.85	41.65
03-09-2018	4090	4120	4030	4100	28891600	4253.8	3869.7	3621.933	3310.875	43.96
04-09-2018	4100	4130	4000	4000	22298400	4250.8	3880.6	3628.2	3319.2	40.51
05-09-2018	3980	3990	3720	3790	53173400	4244	3889.1	3633.333	3326.575	34.40
06-09-2018	3810	3890	3730	3810	57015300	4238.2	3896.6	3638.467	3334.075	35.40
07-09-2018	3810	3820	3760	3770	39546200	4232.8	3903.4	3642.8	3341.525	34.27
10-09-2018	3810	3810	3710	3720	35224600	4230.4	3910.1	3645.6	3348.075	32.87
12-09-2018	3770	3940	3750	3940	81377800	4229.8	3917.2	3649.733	3356.025	43.79
13-09-2018	3960	3990	3900	3970	28861100	4229.2	3925.1	3654	3364.075	45.10
14-09-2018	3970	4010	3900	3970	22781000	4228.6	3932.7	3658.2	3372.05	45.10
17-09-2018	3970	3980	3890	3930	13694100	4227.2	3939	3662.2	3379.7	43.53
18-09-2018	3960	4130	3930	4130	47601600	4229.8	3946.1	3666.867	3388.55	52.45
19-09-2018	4110	4170	4100	4140	30723200	4233.6	3953.3	3671.8	3398.025	52.85
20-09-2018	4150	4170	4130	4160	25321200	4236.8	3960.6	3676.867	3407.7	53.69
21-09-2018	4180	4200	4140	4170	20881200	4240.4	3968.4	3682.4	3417.35	54.13
24-09-2018	4170	4180	4110	4120	6572000	4241.4	3974.8	3687.867	3426.775	51.49
25-09-2018	4040	4170	4040	4130	13013000	4239.4	3981.3	3693.4	3436.65	52.00
26-09-2018	4150	4170	4100	4110	11987600	4238.2	3989.6	3699.667	3446.15	50.86
27-09-2018	4130	4170	4110	4160	13987600	4236.6	3997.6	3706.267	3456.05	53.59
28-09-2018	4190	4350	4180	4320	63262300	4235.4	4007.3	3714.2	3466.85	61.06
01-10-2018	4330	4450	4330	4400	30505300	4236.8	4018	3723.2	3477.95	64.16
02-10-2018	4440	4740	4410	4590	68013600	4240.6	4031.2	3733.2	3490.05	70.23
03-10-2018	4590	4730	4590	4660	31540000	4248.6	4047.2	3742.467	3502.1	72.11
04-10-2018	4650	4740	4600	4710	33505200	4256.6	4062.9	3752.333	3514.4	73.39
05-10-2018	4700	4790	4640	4740	27384900	4266.6	4077.9	3762.333	3526.625	74.17
08-10-2018	4750	4780	4670	4690	14236800	4274	4090.5	3771.467	3538.875	70.50
09-10-2018	4670	4680	4500	4500	14837700	4275.4	4102.7	3779.267	3550.275	58.63
10-10-2018	4500	4620	4500	4540	23170800	4274.2	4114.6	3787	3562.025	60.15
11-10-2018	4400	4560	4360	4470	23564100	4276.4	4126.6	3794.4	3573.325	56.26
12-10-2018	4500	4600	4500	4560	29412800	4278	4139.6	3802.133	3585.2	59.86
15-10-2018	4570	4610	4440	4440	20091100	4276	4149.7	3810.133	3596.4	53.53
16-10-2018	4440	4480	4310	4390	23007900	4274	4159.1	3818.667	3607.15	51.11
17-10-2018	4450	4600	4430	4500	42250800	4274	4168.5	3827.533	3618.45	55.84
18-10-2018	4510	4590	4480	4490	18713200	4272.2	4178.1	3836.333	3629.5	55.32
19-10-2018	4490	4580	4490	4540	20393400	4267.4	4188.5	3846.133	3640.9	57.47
22-10-2018	4570	4660	4560	4610	27245400	4263.4	4199.1	3856.267	3651.65	60.35
23-10-2018	4600	4640	4510	4510	23360300	4257.6	4207.3	3866	3661.9	54.66
24-10-2018	4510	4520	4290	4300	27168800	4245.8	4212	3875.133	3670.65	45.05
25-10-2018	4190	4490	4160	4490	25579100	4238.6	4219	3886.4	3680.5	53.08
26-10-2018	4470	4490	4250	4250	32077600	4240.4	4223.8	3895.467	3689.2	44.28
29-10-2018	4250	4320	4180	4190	27864700	4243.6	4228.1	3903.4	3697.65	42.38
30-10-2018	4190	4250	4140	4190	13300900	4245	4232.5	3911.8	3706.3	42.38
31-10-2018	4240	4300	4210	4250	19530400	4244.8	4238.4	3921.133	3715.05	45.11
01-11-2018	4250	4300	4220	4230	11951200	4247	4242.9	3930.733	3724	44.35
02-11-2018	4220	4250	4180	4200	10915900	4250.2	4246.9	3940	3732.6	43.19
05-11-2018	4190	4400	4180	4390	31859800	4256.6	4251.2	3950.333	3741.5	51.81
06-11-2018	4410	4480	4410	4450	30680100	4264.4	4255.7	3960.867	3750.4	54.18
07-11-2018	4470	4480	4410	4470	17824800	4271	4261.3	3971.467	3759.1	54.97
08-11-2018	4520	4550	4470	4470	25794600	4277.4	4266.6	3982	3767.85	54.97
09-11-2018	4470	4490	4330	4330	15214600	4280.8	4269.2	3991.6	3775.5	48.20
12-11-2018	4370	4530	4360	4420	24190400	4288.2	4271	4001.533	3783.15	52.27
13-11-2018	4450	4650	4440	4650	44704500	4299.2	4276.5	4012.867	3791.25	60.76
14-11-2018	4750	4920	4740	4880	96979200	4316.8	4283.8	4026	3800.35	67.07
15-11-2018	4950	5025	4700	4700	59573300	4335	4289.5	4037.733	3808.75	59.07
16-11-2018	4720	4830	4680	4740	24047500	4353.6	4295.9	4048.933	3817.25	60.20
19-11-2018	4740	4780	4660	4660	23279200	4371.4	4302.1	4059.4	3824.95	56.80
21-11-2018	4610	4720	4240	4350	65978300	4384	4307.2	4068.067	3830.2	45.98
22-11-2018	4390	4430	4190	4220	44667700	4389.6	4309.7	4074.667	3834.7	42.33
23-11-2018	4250	4370	4240	4310	37523600	4396.4	4312.8	4082.2	3839.6	45.55
26-11-2018	4320	4330	3930	3940	90097500	4395.8	4312.2	4087.067	3842.6	36.53
27-11-2018	3960	4030	3850	3870	61331700	4394.6	4310.9	4090.867	3845.3	35.11
28-11-2018	3920	4050	3910	3990	63465800	4391.8	4310.8	4094.667	3848.1	39.45
29-11-2018	4060	4140	4060	4140	67164700	4391.8	4312.7	4099.467	3851.8	44.45
30-11-2018	4150	4170	3940	4020	248474300	4389	4312.9	4103.4	3854.9	41.50
03-12-2018	4080	4100	3950	3960	51990700	4384.8	4312.6	4107.2	3858	40.06
04-12-2018	3990	4050	3920	4000	45990900	4382.4	4311.9	4110.667	3861.5	41.51
05-12-2018	3950	4040	3910	3950	30515400	4378.8	4309.1	4113.8	3864.75	40.20
06-12-2018	3910	4080	3910	4080	47642100	4378.2	4308.2	4119.133	3869.3	45.05
07-12-2018	4090	4090	3960	3990	25615100	4374.8	4305.7	4123.333	3873.4	42.49
10-12-2018	3970	4020	3920	4020	32151600	4368.8	4302.1	4127.8	3877.85	43.64
11-12-2018	4020	4280	3990	4280	66827000	4366.4	4301.6	4134.133	3884	52.53
12-12-2018	4300	4330	4190	4310	41563400	4360.8	4300.7	4141.067	3890.1	53.44
13-12-2018	4350	4520	4340	4500	59699500	4357.6	4303.1	4150.667	3896.25	58.83
14-12-2018	4490	4490	4370	4460	21022800	4352.6	4304.6	4159.467	3902.4	57.33
17-12-2018	4480	4490	4330	4390	12981600	4345.6	4306.1	4167.133	3908.15	54.69
18-12-2018	4360	4360	4220	4230	21918600	4336.4	4305.2	4172.467	3912.7	49.12
19-12-2018	4230	4270	4160	4220	23695800	4330.8	4303.1	4178.733	3917.15	48.79
20-12-2018	4220	4290	4220	4270	10561700	4325.4	4299.8	4184.867	3921.6	50.60
21-12-2018	4220	4290	4220	4230	14891400	4320.6	4298.5	4191.267	3925.95	49.10
26-12-2018	4210	4300	4210	4290	9515600	4315.2	4296.6	4198.133	3930.4	51.42
27-12-2018	4350	4370	4280	4290	10801300	4312.2	4294.1	4203.867	3935.65	51.42
28-12-2018	4290	4340	4250	4300	13908200	4310.4	4292.2	4209.533	3941.6	51.85
02-01-2019	4320	4320	4220	4240	5920600	4305.2	4289.6	4214.067	3946.95	49.08
03-01-2019	4180	4240	4150	4160	16436300	4298.6	4285.4	4218.267	3951.9	45.58
04-01-2019	4160	4390	4120	4380	25670400	4295.4	4281.4	4224.133	3958.45	55.06
07-01-2019	4410	4450	4360	4400	18429000	4291.2	4277.3	4229.8	3965	55.81
08-01-2019	4420	4420	4310	4370	10791700	4288.4	4273	4234.333	3971.6	54.34
09-01-2019	4400	4420	4330	4330	13994100	4289	4267.4	4237.667	3978.6	52.36
10-01-2019	4350	4370	4260	4290	17745200	4285	4261.8	4241	3986.05	50.38
11-01-2019	4290	4340	4280	4330	13298400	4286.6	4263.5	4244.733	3993.25	52.32
14-01-2019	4370	4390	4320	4390	14094100	4290.6	4267.1	4248.933	4000.2	55.16
15-01-2019	4400	4400	4340	4380	16836700	4294.4	4269.7	4253.133	4007.45	54.57
16-01-2019	4400	4420	4370	4380	13923600	4297	4270.9	4257.933	4015.1	54.57
17-01-2019	4410	4500	4410	4450	38360000	4301.4	4274.2	4262.4	4023.4	58.16
18-01-2019	4450	4510	4450	4470	22593300	4306.8	4278.5	4266.867	4031.7	59.15
21-01-2019	4500	4510	4460	4470	12099600	4308.4	4282.5	4270.267	4039.85	59.15
22-01-2019	4460	4460	4300	4420	10041300	4307.8	4286.1	4273.067	4047.6	55.35
23-01-2019	4330	4420	4330	4390	10107200	4306.2	4288.6	4276.267	4055.15	53.14
24-01-2019	4390	4420	4350	4390	9429000	4304.6	4291	4279.267	4062.65	53.14
25-01-2019	4400	4420	4360	4370	5444000	4305.4	4293.1	4281.267	4070.05	51.55
28-01-2019	4380	4440	4350	4350	14585000	4304	4296.1	4282	4077.15	49.94
29-01-2019	4360	4470	4360	4380	14647800	4298.6	4298.9	4283.867	4084.3	52.34
30-01-2019	4380	4390	4300	4300	22200200	4287	4301.9	4284.867	4091.25	46.00
31-01-2019	4300	4370	4300	4310	21052100	4279.2	4307.1	4286.067	4098.1	46.87
01-02-2019	4310	4360	4310	4320	10496900	4270.8	4312.2	4287.533	4104.4	47.77
04-02-2019	4320	4350	4220	4240	17761000	4262.4	4316.9	4288.867	4110.15	41.67
06-02-2019	4260	4330	4250	4290	10841300	4261.2	4322.6	4291.867	4116.35	46.29
07-02-2019	4340	4340	4290	4310	6551200	4263	4326.3	4294.133	4121.75	48.06
08-02-2019	4310	4320	4270	4300	9321800	4262.8	4329.6	4296.133	4127.35	47.22
11-02-2019	4260	4290	4250	4260	5431800	4269.2	4332.5	4297.867	4132.6	43.92
12-02-2019	4300	4310	4110	4190	10790000	4275.6	4335.1	4299.133	4137.05	38.81
13-02-2019	4240	4280	4080	4120	17535900	4278.2	4335	4299.933	4140.55	34.48
14-02-2019	4150	4190	4020	4050	11820200	4276.4	4334.1	4300.6	4143.7	30.79
15-02-2019	4050	4080	3930	3980	13945700	4275.6	4332.3	4300.467	4146.45	27.61
18-02-2019	4020	4040	3960	3980	12340700	4276	4330.4	4300.4	4149.4	27.61
19-02-2019	4030	4240	4020	4200	25487000	4280	4331.2	4301.267	4153	47.42
20-02-2019	4210	4240	4110	4160	22225400	4284.2	4331.5	4300.8	4156.4	45.01
21-02-2019	4200	4230	4160	4200	25676300	4286.6	4332.4	4301	4161	47.87
22-02-2019	4200	4220	4110	4130	13983400	4289.4	4332.1	4300.267	4164.85	43.60
25-02-2019	4170	4180	4130	4130	7772900	4291.6	4330.2	4298.6	4168.75	43.60
26-02-2019	4160	4160	4080	4150	10342700	4289	4327.7	4297.4	4172.85	45.22
27-02-2019	4140	4160	4100	4100	12771900	4284.8	4322.8	4295.4	4177	41.98
28-02-2019	4100	4130	3970	3980	18995700	4274.4	4316	4293.533	4181.6	35.41
01-03-2019	3970	4050	3970	4040	10162500	4266	4309.3	4291.733	4186.1	40.43
04-03-2019	4070	4110	4050	4060	12983500	4259.4	4302.5	4290.533	4190.2	42.04
05-03-2019	4050	4070	3970	3970	14203400	4254.2	4295.3	4288.2	4192.9	37.16
06-03-2019	3980	4040	3960	4040	10901200	4250.6	4290.7	4285.6	4196.7	42.73
08-03-2019	4010	4070	3990	4000	11833300	4245.2	4285.3	4281.6	4199.95	40.52
11-03-2019	4030	4050	3970	3980	13178200	4240.2	4280.4	4279.067	4203.5	39.42
12-03-2019	4030	4030	3980	4010	8915700	4234.6	4274.9	4275.933	4207.25	41.96
13-03-2019	4040	4040	4010	4020	10591800	4229.2	4270.7	4272.467	4210.2	42.83
14-03-2019	4020	4040	4000	4020	14367800	4223.6	4267	4269.333	4213.05	42.83
15-03-2019	4020	4060	4010	4030	30071900	4219.4	4262.3	4266.2	4215.4	43.79
18-03-2019	4020	4080	4020	4040	10779200	4217	4257.8	4262.6	4217.95	44.80
19-03-2019	4040	4060	4020	4020	11537100	4209.8	4252.6	4257.533	4220.55	43.14
20-03-2019	4000	4050	4000	4050	12632700	4202.8	4247	4252.467	4223.05	46.35
21-03-2019	4060	4060	4020	4040	20462500	4196.2	4242.3	4247.4	4224.8	45.43
22-03-2019	4020	4100	4020	4100	15124500	4191.6	4240.3	4242.133	4226.15	51.65
25-03-2019	4070	4160	4060	4150	17787500	4188.8	4236.9	4237.467	4227.95	56.13
26-03-2019	4180	4250	4160	4250	23512700	4187.2	4236.9	4238.067	4230.35	63.44
27-03-2019	4250	4260	4080	4080	18253000	4181	4235.8	4238.4	4231.95	48.62
28-03-2019	4050	4180	4050	4170	11795300	4176.8	4235.6	4238.733	4234.05	54.66
29-03-2019	4140	4230	4100	4200	18933800	4173.2	4235.1	4238.333	4236.75	56.49
01-04-2019	4240	4250	4190	4220	9718100	4168.6	4235	4239	4238.95	57.72
02-04-2019	4220	4250	4160	4190	7719900	4163	4234.9	4240	4240.9	55.20
04-04-2019	4180	4190	4040	4100	26225600	4155.6	4232	4240.2	4241.6	48.38
05-04-2019	4100	4110	3980	4000	22586000	4147.2	4227.5	4239.8	4241.6	42.15
08-04-2019	4020	4080	4000	4070	14672200	4140.8	4223.5	4239.333	4242.4	47.27
09-04-2019	4100	4110	4040	4070	7685100	4134.4	4219.5	4238.8	4243.05	47.27
10-04-2019	4010	4070	4010	4030	14398800	4127.6	4216.5	4237.933	4242.85	44.65
11-04-2019	4010	4040	4000	4010	5166200	4120.8	4212.4	4237.667	4241.7	43.36
12-04-2019	4040	4040	4010	4030	8177800	4113.8	4206.2	4237.2	4241.35	45.07
15-04-2019	4030	4030	3970	3970	13128300	4107.2	4197.1	4237	4240.45	41.06
16-04-2019	4000	4000	3950	3980	12290400	4100.6	4189.9	4238.267	4239.7	41.98
18-04-2019	4020	4030	3940	3950	13862800	4093.2	4182	4239.2	4238.95	39.95
22-04-2019	3980	4050	3970	4050	9967500	4089.4	4175.9	4241.067	4239	48.84
23-04-2019	4070	4090	4030	4050	12470500	4084.6	4172.9	4243.267	4240.05	48.84
24-04-2019	4050	4150	4040	4130	24595100	4081	4172	4244.533	4240.85	55.01
25-04-2019	4140	4150	4010	4030	51970600	4075.6	4169.2	4244.933	4241	47.32
26-04-2019	4040	4050	3990	4020	23691500	4070.8	4170	4245.267	4241.1	46.62
29-04-2019	4020	4020	3930	3950	22089900	4066	4170.8	4245.4	4240.85	41.93
30-04-2019	3950	3990	3940	3960	24542500	4062.8	4170.5	4244.267	4240.65	42.82
02-05-2019	3960	4000	3930	3940	15633000	4060.6	4168.5	4242.933	4240.6	41.46
03-05-2019	3920	3940	3770	3790	43590200	4056.8	4166.2	4240.467	4239.55	32.99
06-05-2019	3710	3830	3700	3790	19066900	4053	4164.5	4237.933	4238.55	32.99
07-05-2019	3600	3600	3380	3400	78132400	4037	4158.5	4233.133	4235.2	20.42
08-05-2019	3210	3290	3150	3190	124110500	4017.6	4150.9	4226.867	4230	16.73
09-05-2019	3210	3260	3110	3110	65673700	3995.8	4141.2	4220.2	4224.7	15.57
10-05-2019	3150	3190	3030	3080	37161200	3974.8	4132.1	4213	4218.9	15.15
13-05-2019	3080	3120	2940	2940	46174800	3951	4121.3	4203.8	4211.7	13.33
14-05-2019	2900	3050	2870	3050	55003800	3929	4109	4194.8	4205.3	21.32
15-05-2019	3080	3090	2900	2900	35715000	3905	4094.9	4183.533	4197.8	18.78
16-05-2019	2900	2940	2810	2810	30683700	3881.6	4078	4171.2	4190.55	17.43
17-05-2019	2810	2840	2750	2750	36491200	3855.8	4060.9	4158.133	4182.75	16.58
20-05-2019	2750	2860	2720	2810	48074300	3830.8	4045.1	4145.267	4175.6	20.75
21-05-2019	2830	2880	2810	2810	35060000	3807.6	4030.9	4132.733	4168.05	20.75
22-05-2019	2810	2870	2800	2850	23406500	3783.8	4017.2	4121.733	4160.15	23.70
23-05-2019	2860	2920	2860	2880	44323400	3761.4	4003.3	4110.667	4151.55	25.93
24-05-2019	2900	2900	2840	2880	31992900	3739.4	3989.8	4100.067	4144.15	25.93
27-05-2019	2890	2920	2870	2880	20297400	3716.8	3975.7	4088.867	4136.15	25.93
28-05-2019	2890	3020	2890	3000	63191500	3696.4	3962.8	4079.267	4128.45	35.35
29-05-2019	3000	3030	2960	3000	27637200	3676	3949.8	4070	4121	35.35
31-05-2019	2990	3080	2980	3060	42958800	3656.6	3938	4060.4	4113.8	39.80
10-06-2019	3080	3090	2930	2940	70543500	3634.6	3925.8	4050.067	4105.6	34.67
11-06-2019	2940	2980	2900	2930	30082300	3612.8	3911.3	4039.333	4096.35	34.27
12-06-2019	2930	2940	2870	2880	45497800	3589.4	3896.1	4027.8	4086.7	32.28
13-06-2019	2850	2890	2830	2840	36078500	3565.4	3880.8	4016.667	4076.9	30.74
14-06-2019	2850	2880	2830	2830	29226200	3540	3865.8	4006.867	4066.6	30.36
17-06-2019	2840	2860	2820	2820	16575500	3513.4	3851.1	3995.733	4056.45	29.95
18-06-2019	2840	2890	2830	2880	28509100	3486	3836.6	3986.6	4050.05	35.55
19-06-2019	2900	2960	2890	2950	23615500	3463.4	3822.2	3978.333	4044.65	41.43
20-06-2019	2950	2960	2920	2920	17671700	3438.4	3807.6	3969.867	4038.65	39.75
21-06-2019	2940	2970	2880	2900	27930000	3412.4	3792.8	3960.867	4031.85	38.63
24-06-2019	2920	2920	2880	2880	9595800	3385.6	3777.1	3951.867	4025.65	37.49
25-06-2019	2880	3070	2880	3060	70032300	3363	3763	3944.267	4020.75	51.38
26-06-2019	3080	3150	2980	2990	78050500	3340.8	3748.2	3934.933	4015.35	47.01
27-06-2019	3010	3020	2930	2960	32033900	3320	3733.6	3925	4009.85	45.23
28-06-2019	2970	2990	2910	2960	26468300	3297.8	3719.3	3914.933	4003.95	45.23
01-07-2019	2980	3070	2960	3060	46328600	3277.6	3706	3905.533	3998.5	52.22
02-07-2019	3080	3090	3010	3020	36968600	3257.4	3692.5	3896.8	3992.8	49.50
03-07-2019	3020	3040	3000	3000	25327500	3237.2	3679	3887.333	3987.55	48.15
04-07-2019	3040	3060	3030	3050	16206700	3217.6	3665.7	3876.667	3982.3	51.69
05-07-2019	3100	3110	3040	3050	43347900	3199.2	3653.2	3864.467	3977.55	51.69
08-07-2019	3060	3070	2960	2980	44526600	3179.2	3639.9	3853	3973.5	46.53
09-07-2019	2980	2990	2920	2930	28031000	3158.8	3626	3840.933	3969.1	43.20
10-07-2019	2910	2970	2910	2940	19539400	3136.6	3613	3829.467	3964.95	44.06
11-07-2019	2950	2970	2910	2910	21374100	3113.8	3599.2	3819.867	3960.9	42.01
12-07-2019	2910	2930	2830	2840	35322000	3088	3584.5	3810.667	3955.4	37.60
15-07-2019	2860	2880	2820	2840	25467400	3064.2	3569.9	3800.867	3949.75	37.60
16-07-2019	2860	2870	2830	2840	30885700	3040.6	3555.7	3793.533	3944.1	37.60
17-07-2019	2820	2840	2810	2820	14372800	3018	3542	3786.533	3938.55	36.24
18-07-2019	2820	2900	2820	2870	23888200	2996.2	3529.5	3779.067	3932.25	41.89
19-07-2019	2890	2900	2870	2880	12921000	2975	3517.8	3770.667	3925.95	42.98
22-07-2019	2880	2890	2840	2840	11271800	2956	3506.4	3762.8	3919.35	39.77
23-07-2019	2870	2870	2820	2830	21399400	2936.8	3494.9	3755.267	3912.65	38.99
24-07-2019	2840	2850	2780	2780	26408000	2924.4	3480.7	3747.133	3905.95	35.25
25-07-2019	2780	2810	2760	2790	18414000	2916.4	3467	3739.4	3899.25	36.56
26-07-2019	2790	2790	2750	2750	14034400	2909.2	3452.5	3730.533	3892.45	33.63
29-07-2019	2760	2780	2690	2700	16759600	2901.6	3438.2	3721.933	3885.15	30.35
30-07-2019	2700	2760	2700	2730	13025400	2897.4	3424.2	3713.333	3877.2	34.48
31-07-2019	2700	2740	2700	2740	20532800	2891.2	3410.1	3703.067	3868.9	35.84
01-08-2019	2730	2750	2710	2730	10080000	2887.8	3396.4	3692.533	3859.6	35.06
02-08-2019	2680	2730	2660	2690	16007600	2885.4	3383.5	3680.467	3849.75	32.03
05-08-2019	2670	2680	2620	2620	17234300	2882.8	3369.3	3668.2	3839.3	27.55
06-08-2019	2570	2590	2510	2550	23625700	2877.6	3354.2	3655.933	3828.35	23.94
07-08-2019	2570	2630	2540	2560	26664100	2872.6	3340.1	3644.8	3817.7	25.45
08-08-2019	2570	2590	2560	2570	10745500	2867	3325.4	3633.8	3808.05	27.00
09-08-2019	2570	2630	2520	2540	23442600	2860.2	3310.8	3622.267	3798.05	25.30
12-08-2019	2550	2580	2470	2480	20580000	2852.2	3295.8	3610.6	3788.1	22.27
13-08-2019	2470	2480	2410	2420	18919100	2843	3279.9	3598.133	3777.4	19.73
14-08-2019	2460	2470	2420	2430	16649300	2831.6	3264	3585.733	3767.35	21.34
15-08-2019	2400	2410	2350	2380	20207700	2819.2	3247.6	3572.933	3757.3	19.26
16-08-2019	2380	2590	2350	2440	56470000	2806.8	3231.7	3560.933	3747	28.30
19-08-2019	2460	2510	2440	2450	12316000	2797	3215.8	3549.533	3736.8	29.71
20-08-2019	2450	2490	2410	2460	12784600	2787.6	3200.2	3536.733	3726.4	31.17
21-08-2019	2490	2490	2420	2420	12268000	2778.4	3183.9	3523.533	3715.45	28.61
22-08-2019	2430	2460	2410	2420	10769000	2770	3167.7	3510.533	3705	28.61
23-08-2019	2430	2530	2430	2490	26484800	2763.2	3151.6	3498.267	3695.95	38.80
26-08-2019	2450	2460	2390	2410	22206000	2755	3134.2	3485.733	3685.55	33.00
27-08-2019	2420	2470	2420	2420	21763000	2745.8	3115.9	3473	3676.4	34.32
28-08-2019	2420	2450	2410	2410	8920700	2735	3099.2	3459.8	3667.5	33.61
29-08-2019	2410	2440	2400	2410	11826900	2724.8	3081.6	3446.667	3658.6	33.61
30-08-2019	2420	2470	2420	2470	19139600	2716.2	3064.3	3433.933	3649.7	42.00
02-09-2019	2470	2480	2420	2420	11107200	2707	3046.3	3420.4	3640.65	37.72
03-09-2019	2430	2480	2430	2440	22955600	2694.6	3028.8	3406.867	3631.85	40.34
04-09-2019	2480	2530	2440	2440	35551000	2683.6	3012.2	3393.333	3622.1	40.34
05-09-2019	2460	2490	2430	2470	20546700	2673.8	2996.9	3380.333	3612.2	44.41
06-09-2019	2490	2620	2470	2600	56924300	2666.6	2982.2	3368.4	3602.85	57.83
09-09-2019	2620	2770	2600	2700	81823400	2659.4	2968.5	3357.133	3594	64.85
10-09-2019	2700	2710	2610	2650	32325400	2652	2954.7	3345.667	3585.6	59.51
11-09-2019	2690	2720	2680	2690	33609700	2645.8	2941.5	3334.6	3576.95	62.20
12-09-2019	2700	2720	2620	2620	26637500	2637.2	2927.4	3322.867	3566.8	55.29
13-09-2019	2630	2660	2560	2560	28450400	2627.4	2913.3	3311.267	3555.2	50.16
16-09-2019	2600	2630	2550	2580	22555400	2619.4	2899.3	3299.733	3544.6	51.76
17-09-2019	2600	2610	2570	2570	16643900	2612.2	2885.5	3288.067	3533.75	50.88
18-09-2019	2570	2590	2540	2550	27744100	2604.4	2870.5	3276.8	3523.2	49.07
19-09-2019	2550	2560	2460	2460	22492800	2595.4	2854.6	3264.6	3513.75	41.87
20-09-2019	2460	2480	2440	2470	20320500	2588	2838	3252.333	3505	42.88
23-09-2019	2470	2490	2400	2400	23032200	2579.2	2821.7	3239.667	3495.45	37.94
24-09-2019	2360	2390	2290	2320	30356200	2568.8	2804.7	3226.733	3487.35	33.23
25-09-2019	2290	2350	2290	2300	27631500	2558.4	2788.2	3214.133	3479.5	32.16
26-09-2019	2330	2330	2290	2300	21164600	2547	2771.6	3202	3471.05	32.16
27-09-2019	2300	2360	2300	2300	23032200	2535.4	2755.2	3190.333	3461.85	32.16
30-09-2019	2300	2320	2260	2260	13196000	2523.8	2739.9	3178.867	3453.05	29.75
01-10-2019	2290	2310	2270	2280	7765200	2512.8	2724.8	3167.533	3444.65	32.47
02-10-2019	2260	2300	2240	2240	11565700	2502	2713.2	3154.467	3435.85	29.97
03-10-2019	2230	2260	2200	2240	6640600	2491	2703.7	3141.667	3427.3	29.97
04-10-2019	2200	2250	2200	2200	11964400	2480	2694.6	3128.333	3417.9	27.52
07-10-2019	2200	2230	2110	2150	16376500	2469	2685.3	3115.133	3408.7	24.79
08-10-2019	2180	2240	2150	2230	16859700	2459	2678.2	3102.467	3399.75	35.78
09-10-2019	2230	2260	2200	2240	15658200	2449	2670.1	3089.733	3389.55	37.01
10-10-2019	2250	2260	2180	2260	18207800	2439.6	2663.7	3077.467	3379.3	39.53
11-10-2019	2250	2290	2230	2270	15699200	2431.2	2658.3	3066.067	3368.15	40.80
14-10-2019	2300	2310	2230	2250	8465600	2423.8	2653.3	3054.133	3357.1	39.03
15-10-2019	2250	2270	2210	2260	14802000	2418	2647.8	3042.133	3346.45	40.42
16-10-2019	2260	2310	2250	2260	13826800	2412	2642.3	3030.733	3336.6	40.42
17-10-2019	2250	2270	2200	2220	19263100	2405	2636	3018.6	3326.6	36.55
18-10-2019	2220	2350	2220	2350	51681800	2401.2	2630.7	3007.6	3317	52.47
21-10-2019	2370	2400	2330	2350	17523300	2398.6	2625.4	2996.733	3307.6	52.47
22-10-2019	2370	2380	2290	2360	13939300	2397.4	2620.2	2985.733	3297.95	53.51
23-10-2019	2360	2490	2300	2450	42560400	2397.8	2614.7	2975.267	3288.75	61.64
24-10-2019	2460	2480	2410	2410	18263400	2398.4	2608.8	2964.533	3279.3	56.88
25-10-2019	2420	2420	2350	2350	28610000	2396.6	2601.7	2953.333	3269.85	50.57
28-10-2019	2350	2410	2320	2370	16107300	2395	2596	2942.2	3260.9	52.46
29-10-2019	2390	2410	2350	2350	16981300	2392.8	2590.2	2931.067	3250.75	50.38
30-10-2019	2360	2380	2340	2340	8763900	2391.2	2584.8	2919.667	3240.45	49.33
31-10-2019	2340	2360	2250	2250	29125000	2387.8	2578.9	2907.733	3229.85	41.02
01-11-2019	2250	2250	2190	2190	17881000	2381.8	2572.5	2895	3219.15	36.60
04-11-2019	2230	2310	2220	2300	22374200	2379.6	2567.3	2882.667	3209.2	47.73
05-11-2019	2320	2450	2310	2430	49811800	2379.8	2562.8	2870.533	3199.7	57.28
06-11-2019	2430	2520	2370	2460	71502800	2380.8	2557.9	2859.733	3190.05	59.13
07-11-2019	2460	2460	2290	2390	47709200	2380.4	2552.6	2847.867	3180.1	53.31
08-11-2019	2420	2610	2420	2580	90666400	2382.6	2549.4	2837.067	3171.1	63.74
11-11-2019	2550	2630	2550	2600	36136900	2386.2	2546.6	2826.267	3161.85	64.64
12-11-2019	2600	2670	2550	2620	40791500	2389.8	2542.2	2815.8	3152.6	65.55
13-11-2019	2620	2650	2520	2550	33803400	2392	2537.8	2805.467	3143	59.72
14-11-2019	2550	2560	2400	2460	49560800	2391.8	2532.8	2795.2	3133.2	53.17
15-11-2019	2470	2520	2430	2510	16303600	2390	2528.3	2784.8	3123.8	56.06
18-11-2019	2540	2560	2490	2510	24614400	2386.2	2522.8	2774.4	3114.4	56.06
19-11-2019	2510	2550	2460	2480	21764300	2382.8	2517.4	2764.067	3104.95	53.75
20-11-2019	2500	2510	2420	2450	17586400	2378	2511.9	2753.667	3095.45	51.48
21-11-2019	2430	2450	2360	2380	29775300	2373.2	2505.2	2742.667	3085.45	46.52
22-11-2019	2380	2450	2380	2430	21145000	2370.6	2499	2732.4	3076.1	50.21
25-11-2019	2460	2510	2440	2500	27497500	2369	2494.2	2722.533	3067.05	54.89
26-11-2019	2510	2630	2480	2630	89132700	2370.2	2491.2	2713.733	3058.6	62.04
27-11-2019	2630	2630	2550	2580	34853500	2370.8	2487.6	2703.933	3050.3	58.22
28-11-2019	2580	2620	2470	2470	21173900	2371	2483.2	2693.4	3041.2	50.81
29-11-2019	2470	2490	2410	2420	13394500	2370	2479	2682	3031.75	47.83
02-12-2019	2460	2530	2450	2530	15718900	2372.6	2475.9	2672	3022.9	54.19
03-12-2019	2500	2560	2480	2500	16071500	2376.2	2472.5	2661.867	3014.1	52.32
04-12-2019	2480	2520	2450	2460	20090900	2379.4	2468.9	2651.933	3005.45	49.84
05-12-2019	2490	2580	2470	2560	28990000	2384.6	2465.8	2642.6	2997.65	55.51
06-12-2019	2590	2590	2510	2550	9373200	2389.6	2462.5	2633.333	2990.15	54.84
09-12-2019	2550	2620	2530	2590	25638800	2396.2	2460	2625.333	2983.2	57.07
10-12-2019	2570	2620	2550	2550	20799900	2401.6	2457.2	2617.067	2976.05	54.19
11-12-2019	2570	2580	2520	2520	14370700	2407.2	2454.6	2611.2	2967.65	52.08
12-12-2019	2540	2550	2450	2470	16313400	2411.8	2451.4	2606.4	2959.2	48.66
13-12-2019	2500	2580	2460	2580	28503500	2419.4	2449.7	2602.867	2951.1	55.56
16-12-2019	2590	2720	2590	2690	64818900	2430.2	2449.6	2600.267	2943.9	61.18
17-12-2019	2720	2730	2610	2650	30387500	2438.6	2448.8	2598.333	2936.5	58.30
18-12-2019	2640	2690	2610	2670	28631000	2447.2	2448.1	2595.8	2929.1	59.33
19-12-2019	2660	2690	2630	2650	11609500	2455	2447.3	2594.133	2921.85	57.79
20-12-2019	2650	2660	2600	2600	16557600	2461.6	2446.4	2592.733	2914.95	54.01
23-12-2019	2650	2660	2580	2610	11993800	2468.8	2446.3	2591.8	2907.8	54.65
26-12-2019	2620	2670	2620	2640	11773200	2476.4	2447.2	2590.667	2900.7	56.60
27-12-2019	2640	2680	2630	2650	10007300	2484.2	2448.1	2589.6	2894.1	57.25
30-12-2019	2650	2700	2640	2660	14763500	2493	2449	2588.333	2887.2	57.94
02-01-2020	2640	2680	2600	2630	8093400	2498.6	2449.9	2586.667	2880.35	55.08
03-01-2020	2610	2670	2600	2670	13483900	2505	2451.8	2585.267	2873.8	58.06
06-01-2020	2650	2740	2630	2730	26770600	2512.4	2454.9	2584.267	2867.4	62.11
07-01-2020	2730	2740	2640	2710	22952100	2517.6	2457.7	2582.333	2860.85	60.03
08-01-2020	2700	2700	2640	2670	15608000	2522.8	2460.6	2580.133	2854.1	55.98
09-01-2020	2670	2690	2650	2670	10703400	2529.2	2462.9	2577.533	2847.3	55.98
10-01-2020	2690	2800	2690	2780	52606300	2537.4	2466.2	2576.467	2841	63.77
13-01-2020	2810	2850	2810	2830	44452800	2547	2469.9	2575.8	2835.05	66.66
14-01-2020	2850	2870	2780	2790	28139900	2556	2473.6	2575.2	2828.75	62.37
15-01-2020	2780	2790	2690	2690	27000700	2564.8	2476.3	2574.2	2822	53.18
16-01-2020	2700	2740	2650	2680	23356800	2574.6	2478.2	2573.2	2814.9	52.35
17-01-2020	2690	2710	2660	2670	9792700	2582	2480.8	2572.2	2807.5	51.48
20-01-2020	2660	2680	2580	2590	21197700	2585.2	2482.5	2570.267	2799.2	45.05
21-01-2020	2560	2610	2540	2560	20624800	2587.2	2484	2567.667	2791.6	42.89
22-01-2020	2560	2570	2470	2480	27981500	2589	2484.7	2564.733	2783.15	37.70
23-01-2020	2460	2470	2390	2410	35676700	2585.6	2484.1	2561.467	2774.2	33.83
24-01-2020	2410	2420	2350	2370	25342900	2581	2483.6	2558.067	2764.95	31.83
27-01-2020	2340	2340	2240	2240	39268200	2573.4	2481.6	2552.6	2755.2	26.36
28-01-2020	2230	2340	2200	2330	48613600	2569	2480.5	2548.2	2746.35	34.72
29-01-2020	2360	2400	2320	2330	31015700	2566.4	2479.1	2544	2738	34.72
30-01-2020	2310	2330	2240	2240	30619900	2561	2475.5	2539.2	2728.85	30.68
31-01-2020	2260	2270	2200	2210	17939300	2555	2470.6	2533.533	2719.55	29.45
03-02-2020	2180	2220	2160	2170	35172600	2548.8	2465.8	2527.867	2710.25	27.85
04-02-2020	2190	2240	2170	2230	21085800	2544.4	2461.2	2522.733	2701.35	33.68
05-02-2020	2280	2340	2280	2320	32483400	2543.2	2458.2	2517.867	2692.8	41.34
06-02-2020	2360	2360	2280	2290	15297600	2540.4	2455.5	2512.8	2684.4	39.70
07-02-2020	2270	2340	2260	2320	11738300	2536.8	2452.9	2508.4	2676.1	42.18
10-02-2020	2300	2310	2250	2250	13933600	2529.2	2449.7	2503.867	2667.6	38.23
11-02-2020	2260	2320	2230	2310	13944500	2523.8	2447.3	2499.667	2658.9	43.14
12-02-2020	2330	2350	2260	2280	16223000	2520	2445.5	2495.467	2650.05	41.37
13-02-2020	2300	2300	2250	2280	11677000	2517.2	2443.6	2491.733	2640.8	41.37
14-02-2020	2280	2340	2260	2330	18474200	2513.2	2442.9	2488.333	2632.3	45.68
17-02-2020	2330	2360	2310	2340	13087400	2510	2443.1	2485	2623.9	46.53
18-02-2020	2350	2380	2340	2380	17424900	2508.4	2443.9	2482.067	2616.05	49.90
19-02-2020	2380	2420	2370	2400	20155700	2505.2	2444.9	2478.933	2608.25	51.54
20-02-2020	2420	2510	2410	2490	32998700	2504	2446.8	2476.333	2601	58.18
21-02-2020	2450	2470	2380	2410	22774600	2500.4	2448.3	2473.467	2594.1	51.43
24-02-2020	2400	2400	2320	2350	17784200	2496.4	2449	2470.267	2586.9	47.03
25-02-2020	2310	2430	2300	2410	23201800	2494.2	2450.7	2467.8	2581.95	51.50
26-02-2020	2410	2450	2360	2360	26455900	2492	2451.9	2464.933	2577.8	47.87
27-02-2020	2360	2420	2280	2290	26832100	2486.2	2452.8	2461.867	2573.7	43.27
28-02-2020	2250	2290	2190	2240	42001000	2477.2	2453.7	2458.8	2569.5	40.30
02-03-2020	2290	2290	2170	2200	39002300	2468.2	2453.4	2455.267	2565.8	38.04
03-03-2020	2250	2400	2250	2370	30483600	2462.2	2454.7	2452.8	2562.4	50.67
04-03-2020	2370	2500	2350	2470	33038400	2458.6	2456.8	2451.067	2560.25	56.32
05-03-2020	2530	2540	2460	2460	29850800	2455.8	2458.7	2449.533	2558.5	55.63
06-03-2020	2420	2480	2420	2450	18529800	2452.6	2460.7	2448.4	2557	54.91
09-03-2020	2370	2370	2210	2210	38358000	2444	2460.2	2446.133	2554	41.15
10-03-2020	2220	2320	2220	2310	23587000	2437.2	2460.7	2444.467	2551.5	47.10
11-03-2020	2330	2350	2170	2200	24599500	2428	2460.5	2442	2548.25	42.06
12-03-2020	2100	2190	2010	2060	23191300	2416.6	2457.6	2438.8	2544.15	36.69
13-03-2020	1955	2070	1920	1970	62081700	2402.6	2453.8	2435.4	2539.6	33.71
16-03-2020	1950	1950	1835	1835	19858600	2384.7	2448.55	2431.5	2534.375	29.79
17-03-2020	1835	1850	1710	1710	23282900	2364.7	2441.15	2426.7	2527.925	26.70
18-03-2020	1710	1710	1595	1595	29978700	2343.2	2433	2421.467	2520.9	24.21
19-03-2020	1590	1590	1485	1485	2795600	2319.5	2424.35	2415.1	2513.025	22.09
20-03-2020	1485	1855	1385	1800	79840200	2299.9	2418.65	2410.767	2507.325	38.66
23-03-2020	1790	1895	1675	1675	74786200	2276.8	2411.9	2405.533	2501.05	35.44
24-03-2020	1700	1815	1700	1790	48910700	2256.8	2406.4	2401.333	2495.6	40.36
26-03-2020	1850	2120	1830	2020	41809200	2243.4	2404.1	2398.667	2491.5	48.78
27-03-2020	2090	2240	1995	2040	71887800	2230.6	2402.6	2395.667	2487.55	49.45
30-03-2020	2040	2040	1900	1900	16821100	2215.2	2398.6	2392.267	2482.95	45.02
31-03-2020	1930	2180	1900	2180	33618700	2207	2396.1	2390.667	2479.45	53.91
01-04-2020	2120	2230	2040	2050	30561000	2196.8	2392	2388.267	2474.95	49.88
02-04-2020	2030	2060	1950	2030	23837600	2187.8	2388.4	2385.733	2470.5	49.27
03-04-2020	2020	2130	2020	2110	25841300	2181.8	2383.7	2383.333	2466.55	51.81
06-04-2020	2100	2160	2090	2160	18666000	2177.6	2379.3	2381.6	2462.95	53.38
07-04-2020	2250	2250	2090	2100	21588800	2174.8	2374.1	2379.333	2458.15	51.22
08-04-2020	2100	2150	1955	1995	19039300	2168.1	2368.55	2376.367	2453.175	47.59
09-04-2020	1995	2040	1935	1980	9649000	2161.1	2363.75	2373.1	2448.275	47.08
13-04-2020	1980	2030	1955	2000	5783600	2156.3	2358.65	2369.1	2443.475	47.89
14-04-2020	2020	2100	2010	2080	15932800	2153.7	2354.35	2364.967	2438.575	51.10
15-04-2020	2100	2120	1960	1960	19782000	2149.5	2349.15	2360.367	2433.275	46.47
16-04-2020	1980	1990	1895	1905	15573500	2143	2343.7	2355.133	2427.8	44.49
17-04-2020	1920	2000	1920	1980	14020600	2136.2	2339.7	2350.867	2422.45	47.77
20-04-2020	1990	2020	1935	1935	7323100	2129.1	2334.75	2346.7	2416.875	46.01
21-04-2020	1925	1925	1800	1825	26386000	2119.2	2328	2341.667	2411.1	41.95
22-04-2020	1800	1880	1775	1855	18720700	2111.3	2320.25	2336.9	2405.725	43.42
23-04-2020	1880	1925	1855	1890	25778600	2102.9	2313.35	2332.5	2400.475	45.16
24-04-2020	1880	1960	1845	1850	28119600	2094.3	2307.15	2328.433	2395.175	43.51
27-04-2020	1875	1890	1815	1825	16358000	2085.2	2301.2	2324.133	2390.1	42.47
28-04-2020	1815	1845	1770	1780	17254900	2074.2	2293.7	2320	2384.8	40.58
29-04-2020	1795	1820	1785	1790	9910000	2063.2	2286.6	2316.467	2379.55	41.21
30-04-2020	1815	1890	1815	1875	20464800	2053.1	2280.75	2313.633	2374.825	46.37
04-05-2020	1870	1870	1790	1815	11936000	2041.4	2273.3	2310.4	2369.55	43.47
05-05-2020	1850	1865	1780	1815	35220100	2027.9	2265.95	2307.167	2364.225	43.47
06-05-2020	1825	1910	1820	1895	58599000	2017.6	2259	2304.733	2359.5	48.45
08-05-2020	1915	2080	1895	2060	86015500	2011.8	2254.1	2303.267	2355.65	56.90
11-05-2020	2080	2160	2030	2050	38337600	2004.6	2249.4	2302	2352	56.30
12-05-2020	2100	2100	1980	1990	26412900	1997.2	2244.6	2300.333	2348	52.69
13-05-2020	1940	1975	1860	1905	58253000	1989.5	2237.85	2298.367	2343.775	48.01
14-05-2020	1870	1950	1855	1865	37832000	1982	2229.6	2296.467	2339.6	45.94
15-05-2020	1880	1940	1800	1815	30769700	1974.3	2221.25	2293.7	2335.025	43.42
18-05-2020	1830	1910	1805	1900	45956600	1964.9	2213.55	2291.433	2330.825	48.58
19-05-2020	1935	1985	1910	1915	45276000	1953.8	2206.2	2289.133	2326.75	49.46
20-05-2020	1920	1935	1890	1920	24247000	1943	2199.4	2286.8	2322.9	49.77
26-05-2020	1945	2060	1930	2040	51276500	1934.8	2193.7	2285.4	2320	56.59
27-05-2020	2070	2110	2020	2090	41042300	1932.4	2188.2	2284.267	2317.7	59.09
28-05-2020	2120	2140	2070	2090	46169400	1928	2182.6	2283.133	2315.35	59.09
29-05-2020	2090	2090	1945	1945	364481600	1922.9	2175.45	2281.3	2312.225	49.52
02-06-2020	1975	2100	1970	2080	125564400	1923.3	2169.95	2279.5	2309.925	56.57
03-06-2020	2100	2140	2050	2110	87870700	1926.1	2164.35	2277.9	2308.075	57.97
04-06-2020	2140	2300	2130	2180	132199300	1933	2158.85	2276.7	2306.875	61.13
05-06-2020	2200	2250	2160	2210	66641200	1943	2153.85	2275.1	2305.775	62.44
08-06-2020	2250	2320	2250	2300	93899700	1957.1	2150.15	2274.367	2305.375	66.11
09-06-2020	2320	2400	2310	2390	119439500	1975.2	2147.35	2274.633	2305.125	69.34
10-06-2020	2380	2480	2280	2370	269829400	1986.6	2143.25	2274.633	2304.725	67.79
11-06-2020	2350	2380	2250	2280	115570200	1998.7	2137.75	2274.167	2303.825	61.18
12-06-2020	2160	2410	2150	2390	161447100	2010.7	2133.75	2274.5	2303.675	65.60
15-06-2020	2400	2480	2350	2360	132252000	2017.5	2130.45	2275.233	2303.375	63.48
16-06-2020	2420	2480	2420	2440	99983800	2025.5	2128.05	2276.9	2303.125	66.58
17-06-2020	2480	2490	2420	2470	115857300	2036.9	2126.05	2278.033	2303.425	67.69
18-06-2020	2500	2510	2430	2450	216195200	2042.3	2124.65	2278.167	2303.575	66.11
19-06-2020	2280	2280	2280	2280	109431900	2046.9	2121.85	2276.967	2302.925	54.51
22-06-2020	2140	2200	2130	2130	207937000	2048.9	2118.35	2275.233	2301.525	46.72
23-06-2020	2090	2160	2030	2080	156000400	2048.3	2115.05	2271.9	2299.575	44.44
24-06-2020	2100	2160	2090	2120	108004000	2047.5	2112.55	2268.7	2298.075	46.68
25-06-2020	2080	2120	2050	2060	79582000	2046.7	2110.75	2264.967	2296.175	43.82
26-06-2020	2100	2110	2050	2060	48365400	2048	2108.05	2261.7	2294.275	43.82
29-06-2020	2050	2080	2010	2030	63577100	2049	2105.05	2258.833	2292.075	42.32
30-06-2020	2050	2070	2000	2020	51448600	2049.4	2102.85	2255.567	2289.175	41.81
01-07-2020	2020	2090	1995	2090	82565200	2049.6	2101.65	2252.767	2286.125	46.69
02-07-2020	2110	2120	2060	2070	80132800	2051.8	2100.65	2250.033	2283.225	45.52
03-07-2020	2100	2100	2050	2050	31700400	2054.7	2098.85	2247.367	2280.025	44.32
06-07-2020	2060	2070	2040	2070	33927100	2056.5	2096.35	2245.3	2277.275	45.85
07-07-2020	2080	2090	2050	2050	30740100	2058.8	2093.95	2242.767	2274.725	44.53
08-07-2020	2050	2100	2040	2080	57910300	2063.9	2091.55	2239.967	2272.225	47.00
09-07-2020	2080	2170	2060	2100	129801200	2068.8	2090.05	2236.433	2269.875	48.65
10-07-2020	2100	2130	2060	2070	53632400	2072.4	2087.65	2233.033	2267.475	46.33
13-07-2020	2080	2170	2070	2170	142137400	2078.8	2086.55	2231.033	2266.025	54.18
14-07-2020	2180	2200	2140	2140	111290100	2085.1	2085.15	2229.167	2264.375	51.73
15-07-2020	2190	2190	2130	2150	51534200	2092.5	2083.35	2226.633	2263.125	52.50
16-07-2020	2170	2180	2120	2120	31992300	2099.1	2081.15	2224.1	2262.125	49.93
17-07-2020	2140	2170	2110	2140	59441700	2104.4	2078.75	2221.967	2261.325	51.63
20-07-2020	2160	2160	2080	2080	44068400	2109.7	2075.55	2218.767	2260.225	46.53
21-07-2020	2080	2130	2080	2110	29396200	2115.6	2071.75	2215.833	2259.275	49.23
22-07-2020	2130	2140	2080	2080	31878600	2119.3	2068.45	2212.433	2258.375	46.69
23-07-2020	2110	2140	2090	2110	32352000	2120.3	2066.05	2209.5	2257.525	49.50
24-07-2020	2100	2120	2070	2070	31699900	2120.7	2062.65	2206.5	2256.675	46.01
27-07-2020	2080	2110	2070	2080	23222200	2122.5	2059.85	2203.9	2255.875	47.02
28-07-2020	2090	2110	2050	2080	30856500	2126	2057.75	2200.567	2255.275	47.02
29-07-2020	2080	2090	2050	2070	14713800	2130.1	2056.05	2196.433	2254.875	46.03
30-07-2020	2080	2090	2020	2030	46692000	2134.4	2054.35	2192.3	2253.875	42.19
03-08-2020	2030	2040	1895	1975	77529900	2135.9	2050.4	2187.667	2252.55	37.56
04-08-2020	2000	2020	1975	2010	53867700	2137.8	2045.8	2183.4	2251.3	41.93
05-08-2020	2010	2050	1995	2040	30482100	2140.2	2041.6	2179.667	2250.15	45.45
06-08-2020	2060	2080	2040	2080	38585900	2141	2037.9	2176.133	2249.3	49.83
07-08-2020	2090	2090	2020	2050	26817300	2140.2	2036.3	2172.2	2248.25	46.80
10-08-2020	2050	2120	2040	2120	69697100	2140.8	2034.4	2168.667	2247.55	53.85
11-08-2020	2130	2140	2080	2100	37992000	2143.9	2033.4	2164.933	2246.95	51.74
12-08-2020	2100	2100	2050	2060	36475500	2143.5	2033.4	2161.133	2245.5	47.71
13-08-2020	2050	2080	2050	2070	12773500	2142.7	2034.4	2157.133	2244.1	48.78
14-08-2020	2080	2080	2050	2060	17210000	2140.3	2036.65	2152.667	2242.6	47.73
18-08-2020	2060	2080	2060	2080	19991700	2137.7	2040.35	2148.467	2240.75	50.06
19-08-2020	2080	2130	2070	2110	55754100	2133.9	2045.5	2144.733	2239.25	53.40
24-08-2020	2090	2120	2070	2100	26481700	2128.1	2051.65	2140.933	2238	52.15
25-08-2020	2100	2120	2100	2120	26816900	2123.1	2054.85	2136.533	2236.75	54.46
26-08-2020	2130	2170	2100	2130	45944800	2120.1	2059.4	2131.867	2235.65	55.61
27-08-2020	2140	2160	2110	2130	26375900	2114.9	2062.8	2127.467	2234.6	55.61
28-08-2020	2130	2160	2120	2130	26919000	2110.3	2063.9	2123.733	2234	55.61
31-08-2020	2150	2150	2030	2040	63035800	2102.3	2063.9	2119.467	2233.25	43.30
01-09-2020	2050	2110	2020	2100	34663600	2094.9	2065.9	2115.667	2232.25	51.07
02-09-2020	2120	2160	2090	2150	43367500	2088.9	2065.6	2112.733	2230.85	56.44
03-09-2020	2160	2170	2120	2140	25352600	2086.1	2066.5	2109.933	2229.25	55.13
04-09-2020	2130	2130	2070	2100	18682000	2085.5	2067.2	2107.4	2227.8	50.15
07-09-2020	2100	2130	2070	2110	17178600	2086.1	2067.2	2105.4	2225.45	51.34
08-09-2020	2110	2130	2080	2080	19034400	2085.3	2066.4	2103.467	2222.85	47.68
09-09-2020	2060	2080	2020	2040	27289600	2084.9	2065.8	2102.133	2219.95	43.25
10-09-2020	2020	2020	1900	1900	68273200	2081.7	2064.85	2099.267	2216.7	32.04
11-09-2020	1845	1975	1810	1970	46751800	2080.5	2064.75	2096.867	2214.25	40.36
14-09-2020	2000	2050	2000	2050	26702000	2081.1	2065.25	2095.6	2211.95	48.18
15-09-2020	2070	2070	2030	2050	28752300	2080.3	2064.95	2094.533	2209.65	48.18
16-09-2020	2060	2070	2030	2040	13859300	2079.7	2065.75	2093.667	2207.45	47.28
17-09-2020	2060	2070	2000	2010	15857900	2078.9	2066.8	2092.2	2205.25	44.59
18-09-2020	2020	2040	2000	2000	18694700	2077.5	2067	2090.067	2203.35	43.70
21-09-2020	2020	2040	2000	2000	15419900	2076.5	2067.65	2088.133	2201.2	43.70
22-09-2020	1990	2010	1975	2000	17243900	2074.9	2069.4	2086	2198.7	43.70
23-09-2020	2010	2030	1970	1980	12875500	2072.5	2070.65	2084.2	2195.45	41.63
24-09-2020	1970	1980	1940	1950	11910700	2070.1	2071.25	2081.8	2192.3	38.66
25-09-2020	1970	1995	1945	1990	11710500	2066.5	2072.65	2079.867	2189.9	44.36
28-09-2020	1995	2010	1965	1970	5436200	2063.1	2074.1	2077.8	2187.65	42.24
29-09-2020	1990	2010	1970	1985	17340900	2059.8	2076.15	2075.5	2184.925	44.38
30-09-2020	1985	1990	1940	1970	11323400	2056.8	2077.95	2073.033	2182.275	42.68
01-10-2020	1980	2020	1970	2000	9175800	2054	2079.2	2070.5	2179.975	47.05
02-10-2020	2010	2010	1950	1970	9279700	2051.8	2080.75	2067.633	2177.025	43.48
05-10-2020	1970	1990	1950	1950	11708500	2048.6	2082.1	2064.033	2174.025	41.23
06-10-2020	1965	1975	1960	1970	6498000	2046.4	2082.85	2061.1	2170.925	44.33
07-10-2020	1970	1985	1960	1965	18221500	2043.5	2081.9	2058.533	2168	43.71
08-10-2020	1975	2040	1965	1990	30616700	2041.9	2081.3	2055.733	2165.35	47.66
09-10-2020	1990	2010	1980	1985	11386800	2040	2081.25	2053.233	2162.925	46.95
12-10-2020	1985	2020	1980	2020	15389500	2038.8	2082.4	2051.433	2160.125	52.30
13-10-2020	2020	2030	1985	2030	14388400	2038	2084.05	2050.033	2156.825	53.73
14-10-2020	2020	2070	2000	2050	28140300	2038.4	2086.4	2049.033	2153.825	56.55
15-10-2020	2060	2070	2010	2010	19485700	2039.1	2087.5	2046.633	2150.525	50.00
16-10-2020	2010	2060	1995	2050	26072500	2039.9	2088.85	2043.833	2147.525	55.55
19-10-2020	2070	2080	2040	2050	15469800	2040.1	2090.15	2041.1	2144.775	55.55
20-10-2020	2050	2060	2000	2010	18312400	2038.7	2089.85	2038.167	2141.775	49.21
21-10-2020	2010	2040	2000	2000	13260800	2037.7	2088.95	2036.767	2138.575	47.75
22-10-2020	2000	2000	1960	1965	71860900	2034.6	2087.7	2034.467	2135.15	42.93
23-10-2020	1970	1980	1955	1960	22850600	2031.8	2087.85	2032.867	2131.65	42.27
26-10-2020	1965	1990	1965	1970	19051200	2030	2086.75	2032.267	2128.35	44.11
27-10-2020	1970	1985	1960	1960	11583500	2027.8	2085.25	2032.2	2124.8	42.65
02-11-2020	1960	1970	1940	1940	18159000	2025.4	2082.85	2032.9	2120.85	39.80
03-11-2020	1950	1965	1950	1950	9393500	2022.8	2080.25	2034.5	2117.05	41.89
04-11-2020	1955	1965	1935	1935	16673900	2019.3	2076.6	2036.767	2113.375	39.67
05-11-2020	1950	1975	1945	1970	14737000	2016.7	2072.4	2040	2109.875	46.76
06-11-2020	1985	2010	1985	1990	35428700	2014.1	2068.6	2041.267	2105.925	50.36
09-11-2020	2010	2040	2000	2010	29260700	2011.7	2065.9	2043.5	2101.825	53.72
10-11-2020	2050	2050	2010	2020	20916700	2009.5	2062.2	2045.033	2097.975	55.35
11-11-2020	2040	2100	2020	2070	65778900	2008.3	2059.3	2045.367	2094.875	62.47
12-11-2020	2080	2080	2040	2040	24822800	2008.3	2055.3	2045.367	2091.675	56.64
13-11-2020	2030	2050	2020	2040	17436800	2007.1	2051	2046.3	2088.525	56.64
16-11-2020	2060	2150	2050	2130	61569000	2006.7	2047.8	2045.967	2086.225	67.27
17-11-2020	2140	2160	2110	2110	53820400	2006.1	2046.1	2046.367	2083.975	63.54
18-11-2020	2130	2140	2110	2110	27678900	2006.3	2045.9	2046.9	2082.125	63.54
19-11-2020	2110	2240	2100	2230	132673300	2008.7	2047.4	2047.7	2081.225	73.69
20-11-2020	2240	2260	2180	2190	72908500	2010.9	2048.1	2047.9	2080.325	66.99
23-11-2020	2230	2280	2220	2280	77900700	2015.7	2050.3	2049.1	2080.525	72.95
24-11-2020	2310	2340	2280	2280	88378800	2023.3	2052.5	2051	2080.275	72.95
25-11-2020	2320	2350	2250	2280	102632700	2029.5	2055	2053	2080.025	72.95
26-11-2020	2310	2360	2310	2360	99508100	2035.7	2058.4	2055.4	2080.625	77.46
27-11-2020	2380	2420	2360	2410	61249600	2042.9	2061.6	2057.6	2081.625	79.74
30-11-2020	2440	2530	2310	2360	192854700	2049.3	2064.5	2060.267	2082.575	71.92
01-12-2020	2400	2480	2320	2430	91179000	2057.7	2068.3	2063.767	2083.575	75.54
02-12-2020	2450	2470	2420	2450	64008000	2066.7	2072.1	2066.9	2084.225	76.47
03-12-2020	2490	2510	2440	2440	61766600	2075.5	2076	2070.267	2084.975	74.93
04-12-2020	2470	2500	2430	2480	64010900	2085.1	2080	2074.633	2085.775	76.93
07-12-2020	2530	2700	2530	2680	156851600	2099.1	2085.8	2080.133	2087.925	83.86
08-12-2020	2750	2850	2700	2820	139826000	2116.5	2093.3	2086.333	2090.475	86.84
10-12-2020	2850	2870	2750	2800	107887700	2132.7	2099.6	2092.667	2093.075	84.44
11-12-2020	2820	2850	2780	2810	59382300	2149.5	2106.3	2099.233	2095.725	84.67
14-12-2020	2870	3050	2870	3050	106224600	2170.8	2115.3	2107.7	2099.325	88.88
15-12-2020	3060	3090	2970	3070	92609200	2192.8	2124.8	2116.233	2102.975	89.15
16-12-2020	3100	3180	3100	3170	57825600	2216.2	2135.1	2124.867	2106.925	90.39
17-12-2020	3170	3180	3000	3040	85604700	2237.6	2144.7	2133.033	2110.125	77.89
18-12-2020	3040	3050	2950	2980	72485000	2258.2	2153.4	2140.8	2112.575	72.87
21-12-2020	2980	3080	2920	3040	85692700	2279.6	2163	2148.433	2115.725	74.63
22-12-2020	3020	3030	2850	2880	75288800	2297.9	2170.7	2153.9	2118.375	62.92
23-12-2020	2880	2970	2700	2820	81613400	2314.5	2178.2	2159.033	2120.425	59.17
28-12-2020	2900	2900	2830	2850	52184700	2331.8	2185.9	2164.767	2122.875	60.44
29-12-2020	2890	2940	2840	2890	64321200	2349.2	2194	2171.333	2125.875	62.13
30-12-2020	2850	2880	2790	2810	47652800	2364.8	2201.4	2177.633	2128.725	56.90
04-01-2021	2810	2830	2640	2790	76884400	2379.6	2209	2184.133	2131.675	55.63
05-01-2021	2790	2860	2760	2770	46044200	2394.8	2216.95	2189.933	2133.675	54.34
06-01-2021	2770	2770	2630	2680	64679600	2407.4	2223.65	2195.033	2134.725	48.81
07-01-2021	2670	2840	2620	2820	108301800	2422.8	2231.45	2201.033	2136.525	56.26
08-01-2021	2900	3000	2830	2850	107126400	2439.6	2239.15	2206.433	2138.525	57.68
11-01-2021	2930	2960	2870	2910	86412200	2457.8	2247.75	2211.9	2142.025	60.45
12-01-2021	2910	2930	2840	2860	51911000	2475.7	2255.15	2217.033	2144.775	57.10
13-01-2021	2980	3060	2900	3040	162580800	2497.3	2264.55	2224.333	2148.975	64.68
14-01-2021	3080	3100	3000	3000	97453500	2517.9	2273.95	2230.467	2153.675	62.06
15-01-2021	2980	3010	2920	2940	57645400	2537.5	2282.65	2236	2158.525	58.24
18-01-2021	2940	3020	2860	2950	62283700	2557.7	2291.55	2241.133	2164.1	58.69
19-01-2021	2960	2980	2760	2850	66704700	2575.7	2299.25	2245.4	2169.8	52.51
20-01-2021	2840	2900	2800	2880	38652700	2594.6	2306.95	2249.267	2176.225	54.08
21-01-2021	2900	2930	2840	2860	29798700	2612.4	2314.55	2252.4	2183.1	52.83
22-01-2021	2860	2870	2720	2770	39287300	2628	2321.05	2255.067	2187.95	47.52
25-01-2021	2770	2770	2620	2700	41122900	2641.8	2326.75	2257.867	2193.075	43.82
26-01-2021	2700	2780	2600	2760	78348700	2656.6	2333.05	2260.333	2197.925	47.58
27-01-2021	2820	2850	2650	2680	138977300	2668.8	2338.55	2262.467	2201.225	43.41
28-01-2021	2670	2760	2560	2590	107796600	2679.8	2344.05	2263.467	2203.975	39.24
29-01-2021	2650	2700	2480	2580	108401800	2690.6	2348.85	2264.2	2207.375	38.80
01-02-2021	2590	2630	2440	2610	70788300	2700.2	2353.45	2265.267	2209.525	40.96
02-02-2021	2620	2650	2450	2490	80881200	2707.8	2356.95	2266.667	2211.725	35.54
03-02-2021	2490	2500	2400	2410	87968000	2713.8	2360.05	2268.533	2213.625	32.46
04-02-2021	2410	2520	2400	2480	79730000	2718.8	2363.75	2271.2	2215.475	37.56
05-02-2021	2520	2590	2490	2560	72468700	2726.2	2368.55	2274.133	2217.475	42.88
08-02-2021	2610	2640	2580	2610	37956000	2732.8	2374.25	2277.8	2220.025	45.97
09-02-2021	2650	2650	2550	2590	38755800	2739	2381.15	2281.333	2223	44.92
10-02-2021	2610	2610	2530	2550	19875200	2744.4	2386.95	2284.8	2225.85	42.82
11-02-2021	2560	2610	2540	2590	19691700	2749	2392.35	2288.6	2228.8	45.57
15-02-2021	2600	2620	2570	2600	18710800	2752.8	2397.85	2292	2231.4	46.26
16-02-2021	2600	2630	2570	2600	26515700	2757.6	2403.45	2295.533	2234.6	46.26
17-02-2021	2610	2630	2550	2560	42563500	2760.2	2408.95	2298.933	2237.875	43.67
18-02-2021	2530	2600	2530	2560	22065500	2762.4	2414.55	2302.2	2240.775	43.67
19-02-2021	2560	2570	2530	2550	10726800	2764.6	2420.05	2305.533	2243.85	42.98
22-02-2021	2580	2750	2570	2740	117066900	2769.8	2427.45	2309.933	2248.425	57.00
23-02-2021	2750	2760	2700	2720	48060500	2770.6	2434.85	2314.067	2252.75	55.46
24-02-2021	2720	2730	2620	2630	53690300	2766.8	2441.65	2317.8	2256.45	49.01
25-02-2021	2680	2710	2660	2680	37517300	2764.4	2448.55	2321.2	2260.6	52.33
26-02-2021	2630	2710	2600	2710	36346300	2762.4	2455.95	2325	2265.025	54.25
01-03-2021	2740	2750	2690	2720	23529500	2755.8	2463.3	2328.8	2269.725	54.90
02-03-2021	2750	2790	2730	2730	42723000	2749	2470.9	2332.867	2274.425	55.58
03-03-2021	2760	2760	2700	2710	22092100	2739.8	2478	2336.667	2278.6	53.83
04-03-2021	2710	2750	2660	2710	42974700	2733.2	2485.4	2340.867	2283.075	53.83
05-03-2021	2680	2710	2670	2710	19286700	2727.8	2493	2344.867	2287.55	53.83
08-03-2021	2730	2740	2680	2680	18341300	2720.6	2500.1	2348.867	2291.475	50.83
09-03-2021	2680	2700	2580	2610	28531500	2715.2	2506.55	2352.2	2294.225	44.57
10-03-2021	2650	2650	2580	2600	16141100	2710.8	2512.65	2355.733	2296.975	43.75
12-03-2021	2650	2740	2630	2730	45093100	2708.4	2520.1	2360.067	2300.675	55.35
15-03-2021	2750	2780	2720	2740	27693700	2705.4	2527.3	2364.467	2304.85	56.11
16-03-2021	2750	2760	2700	2710	20082000	2703.4	2534.1	2368.733	2309.075	53.22
17-03-2021	2720	2740	2690	2710	17423100	2701.8	2540.7	2373.267	2313.55	53.22
18-03-2021	2740	2770	2730	2750	42697500	2701.4	2548.1	2378.433	2317.8	56.67
19-03-2021	2750	2780	2720	2760	50493100	2703	2555.2	2383.433	2322.025	57.51
22-03-2021	2800	2870	2760	2770	63607300	2702	2562.4	2388.3	2326.275	58.38
23-03-2021	2830	2840	2770	2800	39694200	2701	2570.3	2393.1	2330.075	60.97
24-03-2021	2780	2780	2730	2740	28610400	2697.6	2577.7	2397.7	2333.325	53.77
25-03-2021	2740	2750	2660	2690	32469400	2694.2	2584.95	2401.5	2336.325	48.61
26-03-2021	2700	2720	2660	2700	23697000	2687.4	2592.35	2405.5	2340.1	49.65
29-03-2021	2700	2720	2680	2680	14444900	2681	2599.45	2409.633	2343.1	47.58
30-03-2021	2680	2690	2620	2630	29091500	2674.8	2606.15	2413.367	2345.7	42.77
31-03-2021	2620	2650	2590	2620	24382700	2668.2	2612.95	2417.1	2347.9	41.86
01-04-2021	2650	2670	2620	2650	17046300	2664.2	2619.95	2420.9	2350.1	45.60
05-04-2021	2680	2720	2520	2540	72616600	2657.4	2626	2423.767	2351.3	36.36
06-04-2021	2530	2540	2440	2520	48211800	2650.6	2631.5	2426.567	2351.95	34.97
07-04-2021	2540	2560	2500	2520	22051100	2645.6	2636.8	2429.233	2352.7	34.97
08-04-2021	2520	2550	2510	2540	18123700	2642.4	2642.1	2431.967	2354	37.72
09-04-2021	2540	2560	2530	2540	12621600	2638	2647.3	2434.7	2354.75	37.72
12-04-2021	2550	2560	2440	2460	30610800	2633.6	2651.2	2436.9	2355.25	31.52
13-04-2021	2460	2490	2430	2460	27946200	2631	2655.4	2439.7	2355.35	31.52
14-04-2021	2400	2430	2390	2420	29522000	2627.8	2659.2	2441.833	2355.1	28.78
15-04-2021	2430	2440	2360	2370	19323000	2623	2661.6	2443.3	2354.7	25.76
16-04-2021	2380	2420	2370	2380	20695200	2620.8	2664.3	2444.9	2355.2	27.40
19-04-2021	2390	2450	2380	2420	26395000	2621	2667.4	2447.033	2356.65	33.71
20-04-2021	2420	2440	2390	2420	10846000	2619.8	2669.3	2449.1	2358.35	33.71
21-04-2021	2400	2410	2380	2390	10382800	2616.4	2671.3	2451.167	2359.7	31.34
22-04-2021	2390	2410	2340	2360	13289600	2611.4	2672.1	2453.3	2361.2	29.14
23-04-2021	2360	2410	2350	2390	11052800	2607.4	2673.2	2456.567	2362.85	34.13
26-04-2021	2380	2440	2370	2390	12495000	2604.2	2674.3	2459.367	2364.65	34.13
27-04-2021	2420	2420	2370	2390	8821700	2600.2	2674.6	2461.633	2366.5	34.13
28-04-2021	2400	2410	2380	2400	6040200	2596.2	2674.5	2463.967	2368.05	36.00
29-04-2021	2420	2440	2400	2420	10663900	2592.6	2675.1	2466.5	2369.8	39.70
30-04-2021	2420	2430	2360	2370	28344800	2588.8	2674.5	2468.9	2371.4	34.36
03-05-2021	2350	2370	2280	2280	30773300	2583.2	2672.8	2470.767	2372.45	27.24
04-05-2021	2280	2310	2270	2300	19078000	2578.2	2671.4	2472.767	2373.7	30.68
05-05-2021	2300	2300	2270	2290	9690200	2569.2	2669.5	2474.7	2374.75	29.92
06-05-2021	2300	2330	2290	2290	13024900	2560.6	2665.6	2476.767	2375.7	29.92
07-05-2021	2300	2320	2280	2280	11633000	2553.6	2660.2	2478.967	2376.75	29.08
10-05-2021	2290	2300	2250	2280	18400000	2545.6	2655	2480.9	2377.3	29.08
11-05-2021	2280	2330	2260	2280	24415700	2537	2649.7	2482.967	2378	29.08
17-05-2021	2320	2330	2250	2260	20751000	2527.8	2641.8	2484.8	2378.55	27.18
18-05-2021	2270	2280	2230	2260	12949900	2518.4	2633.7	2486.733	2379.25	27.18
19-05-2021	2270	2280	2220	2230	17102600	2508.8	2624.3	2488.267	2379.7	24.41
20-05-2021	2230	2240	2150	2160	28546300	2497.8	2615.5	2489.533	2380.1	19.44
21-05-2021	2190	2210	2140	2150	18400400	2486.6	2607.2	2490.867	2380.3	18.84
24-05-2021	2190	2200	2120	2120	11103400	2475.4	2598	2491.867	2380.5	17.16
25-05-2021	2150	2210	2130	2190	16105500	2467	2591.1	2493.367	2380.9	32.37
27-05-2021	2190	2220	2180	2180	18092400	2458.6	2584.7	2494.633	2381.45	31.48
28-05-2021	2190	2210	2170	2190	10980900	2447.8	2578.1	2496	2382	33.44
31-05-2021	2190	2240	2190	2210	11327800	2437.2	2571.3	2497.267	2382.65	37.32
02-06-2021	2240	2370	2230	2350	64936900	2430	2566.7	2499.4	2384.05	56.45
03-06-2021	2350	2350	2300	2320	22029200	2422.2	2562	2501.2	2385.5	52.74
04-06-2021	2300	2320	2280	2280	12600600	2412.8	2557.1	2503	2387.025	48.19
07-06-2021	2280	2280	2220	2220	18213400	2402	2552.5	2504.133	2388.075	42.29
08-06-2021	2260	2280	2190	2190	30094000	2390.4	2546.2	2505.067	2388.825	39.67
09-06-2021	2200	2240	2190	2220	21115000	2378.8	2539.9	2506.467	2389.525	43.44
10-06-2021	2240	2250	2200	2200	22824900	2368	2532.8	2507.8	2390.275	41.58
11-06-2021	2230	2340	2190	2290	76607700	2360	2527.1	2509.967	2391.125	51.63
14-06-2021	2300	2330	2260	2290	21724800	2351.8	2519.6	2512.167	2392.075	51.63
15-06-2021	2290	2290	2220	2240	14850800	2343	2512	2513.967	2392.975	46.48
16-06-2021	2220	2280	2190	2260	30760900	2335.6	2505.2	2515.967	2393.925	48.68
17-06-2021	2230	2250	2200	2200	21771400	2327.2	2497.7	2517.7	2394.625	42.96
18-06-2021	2180	2210	2110	2120	37712000	2316.6	2490.4	2518.833	2394.825	36.76
21-06-2021	2100	2100	2050	2080	22927200	2307.4	2482.4	2519.8	2394.675	34.11
22-06-2021	2100	2120	2080	2100	13637600	2299	2474.8	2520.667	2394.675	36.57
23-06-2021	2110	2120	2050	2050	16552300	2289.6	2467.6	2521.067	2394.325	33.23
24-06-2021	2050	2070	2020	2030	14156800	2279.4	2460.9	2521.2	2393.825	31.97
25-06-2021	2040	2070	2020	2030	18516800	2269.2	2453.6	2521.267	2393.325	31.97
28-06-2021	2050	2070	2010	2010	12391800	2260.2	2446.9	2520.867	2392.725	30.62
29-06-2021	2000	2030	1995	2000	13399800	2251	2441	2520.6	2392.525	29.94
30-06-2021	2000	2030	1995	2000	18161700	2242.6	2435.2	2520.333	2392.025	29.94
01-07-2021	2030	2050	2000	2010	11926800	2235.4	2429.2	2519.533	2391.325	31.70
02-07-2021	2030	2120	2020	2100	19535700	2229.8	2425.3	2519.467	2391.125	45.05
05-07-2021	2110	2130	2040	2060	16037200	2222.6	2421.8	2519.133	2390.925	41.20
06-07-2021	2110	2170	2090	2150	24718600	2217.2	2418.5	2518.6	2391.125	51.29
07-07-2021	2130	2130	2100	2100	13590700	2211.4	2413.9	2518	2391.225	46.51
08-07-2021	2110	2120	2060	2070	11132900	2205.6	2408.5	2516.6	2391.375	43.87
09-07-2021	2090	2150	2060	2130	15219500	2200.4	2403.9	2515.6	2392.525	49.99
12-07-2021	2150	2160	2120	2120	12700100	2195	2399.6	2514.533	2393.275	49.03
13-07-2021	2120	2140	2060	2080	12721100	2188.8	2394.5	2512.667	2393.425	45.29
14-07-2021	2080	2120	2060	2070	11271500	2182.2	2389.2	2510.4	2393.525	44.38
15-07-2021	2070	2110	2070	2100	7678900	2175.8	2384.2	2508.667	2393.825	47.77
16-07-2021	2100	2170	2100	2130	27623200	2171	2379.9	2506.667	2394.425	51.00
19-07-2021	2140	2160	2120	2140	13533600	2168.2	2375.7	2504.6	2395.125	52.06
21-07-2021	2140	2170	2110	2130	17241000	2164.8	2371.5	2502.533	2395.775	50.87
22-07-2021	2150	2270	2140	2250	44501800	2164	2366.6	2501	2397.025	62.06
23-07-2021	2300	2310	2220	2220	32513700	2162.6	2361.6	2497.933	2398.225	58.47
26-07-2021	2220	2270	2220	2240	17187000	2161.8	2357.7	2494.067	2399.675	60.13
27-07-2021	2260	2270	2210	2230	11666700	2160.8	2353.2	2490.267	2400.875	58.86
28-07-2021	2230	2240	2180	2210	13950700	2159.4	2348.2	2486.267	2402.075	56.32
29-07-2021	2220	2270	2190	2240	20433300	2159	2343.4	2480.867	2403.35	59.17
30-07-2021	2230	2270	2200	2230	19335700	2158.4	2338.4	2475.267	2404.65	57.82
02-08-2021	2250	2270	2210	2240	13784600	2158.6	2333.7	2469.067	2405.85	58.83
03-08-2021	2240	2240	2210	2220	9003000	2159.8	2328.8	2463.6	2407.1	55.93
04-08-2021	2250	2270	2230	2260	15136800	2162	2324.3	2458.8	2408.65	60.16
05-08-2021	2270	2290	2190	2190	23635900	2163.4	2319.4	2453.133	2409.75	50.95
06-08-2021	2210	2240	2200	2220	11295600	2164	2315.5	2448.733	2411.025	54.18
09-08-2021	2240	2270	2200	2210	16669900	2164.6	2311.6	2444.667	2412.125	52.93
10-08-2021	2240	2260	2210	2250	15439200	2165.8	2306.8	2440.667	2413.45	57.20
12-08-2021	2270	2380	2250	2370	53808100	2169	2303.1	2437.2	2415.2	66.90
13-08-2021	2380	2390	2310	2340	29949200	2168.8	2299.4	2434.067	2416.75	63.05
16-08-2021	2350	2370	2320	2330	18091800	2169	2295.6	2431	2418.15	61.78
18-08-2021	2320	2320	2240	2250	34384400	2168.4	2290.6	2427.533	2419.35	52.61
19-08-2021	2250	2270	2130	2150	43424500	2167	2284.5	2424	2419.85	43.85
20-08-2021	2150	2170	2100	2110	39361100	2165.4	2277.9	2419.267	2420.15	40.92
23-08-2021	2120	2130	2080	2100	53197900	2163	2270.9	2414.267	2420.6	40.19
24-08-2021	2120	2140	2070	2080	35462400	2160.6	2264.3	2408.733	2421	38.72
25-08-2021	2090	2110	2090	2090	15412100	2156.6	2258.3	2403.6	2421.625	39.90
26-08-2021	2100	2120	2080	2100	15548200	2152.8	2252.3	2397.333	2422.325	41.13
27-08-2021	2100	2110	2080	2080	11491100	2149.6	2246.3	2391.2	2422.875	39.40
30-08-2021	2100	2120	2090	2110	17414300	2146.6	2241.1	2385.667	2423.625	43.26
31-08-2021	2110	2120	2100	2110	24026300	2144.8	2236	2380.067	2424.475	43.26
01-09-2021	2150	2210	2150	2180	72378300	2146	2231.3	2375.6	2425.625	51.62
02-09-2021	2200	2220	2170	2190	33632700	2148.2	2227.8	2371	2426.9	52.69
03-09-2021	2200	2290	2200	2290	57376600	2152	2225.5	2367.2	2428.5	61.80
06-09-2021	2300	2340	2290	2310	34645400	2157.2	2223.4	2364.133	2430.1	63.33
07-09-2021	2320	2330	2270	2280	18759700	2162.2	2220.8	2361.333	2431.45	59.50
08-09-2021	2280	2310	2250	2300	28186200	2167.6	2218.4	2358.267	2432.85	61.18
09-09-2021	2300	2350	2280	2340	41081700	2174.2	2217.2	2356	2434.2	64.37
10-09-2021	2340	2360	2310	2350	26774900	2181.2	2216.1	2354.4	2435.75	65.15
13-09-2021	2350	2350	2310	2330	11547300	2187.8	2215.2	2352.733	2437.2	62.24
14-09-2021	2350	2380	2340	2370	31209400	2195	2215.2	2351.133	2438.4	65.55
15-09-2021	2360	2430	2350	2410	38499200	2201.2	2215.5	2350.6	2439.9	68.52
16-09-2021	2420	2460	2380	2410	41284500	2208.2	2215.4	2350.6	2441.4	68.52
17-09-2021	2350	2370	2300	2320	51739300	2211.6	2214.4	2349.533	2441.85	55.94
20-09-2021	2320	2340	2270	2290	17119100	2215.4	2213.4	2347.733	2442.35	52.48
21-09-2021	2290	2300	2230	2280	25481900	2219.6	2212.6	2345.533	2442.35	51.34
22-09-2021	2290	2370	2280	2350	26238200	2224	2212.2	2343.933	2442.7	58.18
23-09-2021	2390	2430	2360	2420	36159800	2230	2212.5	2343.067	2443.4	63.69
24-09-2021	2450	2510	2440	2450	60322600	2237.4	2213.1	2342.133	2443.85	65.76
27-09-2021	2460	2510	2440	2460	28935900	2245.2	2213.7	2341.2	2444.1	66.45
28-09-2021	2500	2640	2500	2630	97944900	2255.8	2215.8	2341.4	2445.45	75.49
29-09-2021	2610	2680	2600	2640	70824000	2266	2218.5	2341.933	2446.5	75.90
30-09-2021	2640	2790	2640	2760	81040500	2278.4	2223.3	2343.267	2448.05	80.20
01-10-2021	2760	2810	2700	2720	84607400	2290.2	2227.5	2344.4	2449.45	75.37
04-10-2021	2780	2930	2780	2890	99049500	2303	2233.5	2345.4	2451.5	80.69
05-10-2021	2950	3000	2800	2840	121685900	2315.4	2239	2346.2	2452.3	75.53
06-10-2021	2920	2960	2810	2840	99269600	2327.4	2244.6	2347.6	2452.4	75.53
07-10-2021	2750	2770	2660	2680	119597200	2336.4	2248.6	2347.6	2451.8	61.04
08-10-2021	2690	2790	2690	2780	62867400	2347.8	2253.6	2348.067	2451.65	65.49
11-10-2021	2810	2880	2780	2840	68436800	2359.8	2259.4	2348.867	2450.6	67.87
12-10-2021	2880	2890	2810	2830	56681900	2371.8	2265.1	2349.533	2449.4	67.04
13-10-2021	2830	2850	2790	2790	29495800	2382.8	2270.7	2350.067	2447.5	63.69
14-10-2021	2800	2850	2790	2820	36796500	2394.8	2277.3	2350.8	2446.4	65.10
15-10-2021	2820	2870	2800	2830	39191200	2406.2	2284.1	2351.6	2445.65	65.58
18-10-2021	2810	2880	2800	2860	53083800	2419.6	2291.5	2352.8	2444.75	67.04
19-10-2021	2860	2860	2810	2820	34372100	2431.6	2297.8	2354.2	2444.45	63.19
21-10-2021	2780	2780	2670	2720	83092500	2441.8	2303.2	2355	2443.95	54.72
22-10-2021	2560	2690	2560	2670	46458000	2450.2	2308	2354.6	2443.05	51.04
25-10-2021	2830	2850	2720	2740	63608600	2457.6	2313.3	2354.6	2442.3	55.55
26-10-2021	2790	2830	2750	2800	52184000	2466.8	2317.8	2355.2	2442.25	59.03
27-10-2021	2840	2840	2760	2780	37901500	2475.8	2322.4	2355.667	2442.2	57.42
28-10-2021	2730	2730	2610	2640	93386600	2483.6	2326	2354.933	2441.55	47.60
29-10-2021	2600	2690	2590	2680	35804400	2494.2	2330.6	2354.4	2441.55	50.22
01-11-2021	2630	2720	2580	2670	51187000	2505.4	2335.4	2353.733	2440.8	49.55
02-11-2021	2650	2670	2580	2600	45731500	2515.4	2339.2	2352.4	2439.55	45.04
03-11-2021	2640	2650	2600	2640	19187100	2526.6	2343.6	2351.733	2438.2	47.96
04-11-2021	2690	2710	2650	2680	27267200	2538.4	2347.5	2351.667	2437.3	50.77
05-11-2021	2680	2680	2630	2650	11416000	2549.4	2351.1	2351.333	2435.35	48.65
08-11-2021	2670	2700	2670	2680	17516800	2561.4	2355.5	2351.333	2433.75	50.86
09-11-2021	2720	2740	2680	2680	21991400	2572.8	2359.7	2351.667	2432.45	50.86
10-11-2021	2690	2690	2650	2680	11782000	2584.2	2364.5	2352.067	2431.1	50.86
11-11-2021	2670	2680	2640	2680	9624900	2594.2	2370.1	2352.267	2430.25	50.86
12-11-2021	2680	2700	2640	2660	13547900	2603.6	2375.9	2353.067	2429.15	48.97
15-11-2021	2660	2660	2500	2510	58991100	2608	2380	2353	2427.4	37.65
16-11-2021	2510	2550	2500	2510	22806700	2612	2384.6	2352.933	2426.1	37.65
17-11-2021	2540	2560	2520	2550	24562900	2617.4	2389.8	2353	2425.35	41.81
18-11-2021	2550	2550	2510	2540	10476000	2622.2	2394.9	2353	2424.25	41.07
19-11-2021	2550	2620	2530	2620	29270100	2627.8	2401	2354.067	2423.95	48.85
22-11-2021	2620	2630	2560	2600	17143100	2632.8	2407	2355	2424	47.17
23-11-2021	2670	2690	2620	2640	21397900	2639	2413.4	2356.467	2424.3	50.81
24-11-2021	2680	2690	2650	2660	15699500	2644.8	2419.9	2358.4	2424.55	52.56
25-11-2021	2690	2710	2650	2700	21725900	2650.6	2425.9	2360.533	2425.6	55.95
26-11-2021	2690	2690	2580	2600	23076900	2654.4	2431.3	2361.733	2426.55	46.93
29-11-2021	2520	2670	2520	2660	26057700	2661.2	2436.4	2363.333	2427.45	51.94
30-11-2021	2610	2640	2580	2600	29610300	2667.4	2441.4	2364.733	2427.65	47.14
01-12-2021	2580	2650	2580	2600	19843900	2673.8	2446.7	2366.333	2427.6	47.14
02-12-2021	2600	2760	2590	2740	53396300	2681.6	2452.8	2368.667	2428.35	57.70
03-12-2021	2740	2750	2690	2710	15291300	2687.4	2458.7	2370.8	2429.15	55.16
06-12-2021	2710	2750	2690	2750	22381700	2693.4	2465.4	2373.2	2429.95	57.83
07-12-2021	2770	2800	2710	2750	21647800	2699.2	2472.2	2375.533	2430.7	57.83
08-12-2021	2750	2760	2710	2720	15037900	2701	2478.4	2377.533	2431.3	54.98
09-12-2021	2740	2750	2710	2720	15640600	2702.6	2484.3	2379.867	2432.1	54.98
10-12-2021	2720	2740	2650	2740	30834000	2702.2	2490.3	2382.933	2433	56.63
13-12-2021	2750	2750	2710	2710	19058600	2702	2496.1	2385.667	2433.8	53.47
14-12-2021	2710	2730	2670	2730	16520100	2698.8	2500.9	2388.6	2433.75	55.26
15-12-2021	2730	2770	2700	2700	34563600	2696	2505.7	2391.333	2433.65	52.02
16-12-2021	2730	2730	2660	2680	23601400	2692.8	2510.1	2394	2433.9	49.92
17-12-2021	2700	2730	2660	2730	17001300	2693.8	2515.1	2397	2434.15	54.83
20-12-2021	2690	2700	2650	2650	22005300	2691.2	2519.5	2399.467	2433.85	46.90
21-12-2021	2660	2690	2650	2690	12443700	2688.2	2524	2402.333	2433.7	50.74
22-12-2021	2700	2720	2690	2700	18016500	2685.6	2528.7	2405.267	2433.55	51.68
23-12-2021	2710	2720	2680	2700	9183800	2683.8	2533.3	2408.4	2433.5	51.68
24-12-2021	2700	2740	2670	2710	15486400	2681.6	2538.2	2412.067	2433.5	52.72
27-12-2021	2730	2730	2690	2700	6821500	2679	2542.6	2415.733	2433.45	51.52
28-12-2021	2710	2830	2700	2800	108072700	2677.8	2548.7	2420.267	2434.05	61.08
29-12-2021	2800	2820	2750	2790	28686800	2677.2	2554.4	2424.267	2434.95	59.81
30-12-2021	2750	2760	2700	2710	24442600	2677	2559.4	2427.8	2435.5	50.73
03-01-2022	2660	2680	2600	2670	40712700	2677	2563.6	2431	2435.2	46.89
04-01-2022	2670	2720	2640	2700	27350500	2676.2	2566.9	2434.267	2435	49.95
05-01-2022	2740	2770	2710	2730	34201700	2674.8	2570.8	2436.8	2435.1	52.87
06-01-2022	2710	2730	2660	2700	23256500	2673.2	2574.5	2439.333	2435.05	49.74
07-01-2022	2730	2790	2700	2790	69207200	2676.2	2579.9	2442.733	2435.25	57.80
10-01-2022	2790	2790	2740	2780	14976200	2678.2	2586.2	2446.467	2435.35	56.71
11-01-2022	2850	2880	2790	2830	78645300	2681.4	2593.4	2450.733	2435.65	60.70
12-01-2022	2830	2850	2760	2760	19484700	2684.6	2600	2454.333	2435.45	53.30
13-01-2022	2770	2830	2770	2810	24127600	2688	2607.3	2458.4	2435.8	57.30
14-01-2022	2830	2840	2790	2830	28433000	2691	2614.7	2462	2436.5	58.82
17-01-2022	2850	2860	2780	2810	17583800	2694.2	2621.8	2465.467	2437.05	56.65
18-01-2022	2830	2830	2730	2820	22623300	2697	2629.2	2469.333	2437.75	57.50
19-01-2022	2820	2830	2780	2810	12803500	2699.6	2636.2	2473	2438.65	56.31
20-01-2022	2830	2850	2800	2820	18520300	2702.4	2643.3	2477.133	2439.65	57.26
21-01-2022	2800	2830	2790	2830	10488600	2705.4	2649.8	2481.867	2440.55	58.24
24-01-2022	2830	2890	2820	2870	41539700	2709.6	2656.6	2487.133	2442.2	61.97
25-01-2022	2870	2880	2790	2810	22515400	2715.6	2661.8	2491.867	2443.65	54.15
26-01-2022	2810	2870	2810	2870	20867000	2722.8	2667.4	2497.333	2445.4	59.64
27-01-2022	2860	2920	2840	2900	47926500	2729.8	2673.6	2503.133	2447.2	62.08
28-01-2022	2890	2910	2860	2880	22974900	2736.6	2679.4	2508.8	2448.9	59.49
31-01-2022	2890	2890	2830	2850	14587800	2741.2	2684.5	2514.4	2450.85	55.74
02-02-2022	2850	2860	2800	2810	16747000	2745.4	2689.1	2519.8	2452.6	51.12
03-02-2022	2810	2830	2750	2820	17408000	2749	2694	2525.267	2454.6	52.18
04-02-2022	2820	2820	2790	2790	10788200	2751.6	2698.2	2530.467	2456.7	48.74
07-02-2022	2800	2850	2790	2820	15870300	2754	2702.3	2535.267	2458.9	52.14
08-02-2022	2850	2860	2810	2840	12237700	2758.8	2706.6	2540.467	2461	54.32
09-02-2022	2840	2900	2820	2870	26572100	2763	2712.1	2545.267	2463.25	57.44
10-02-2022	2860	2890	2840	2840	9756900	2767.8	2717.6	2550.2	2465.5	53.50
11-02-2022	2830	2890	2820	2880	22618000	2773.4	2723.6	2555.6	2468.1	57.67
14-02-2022	2860	2950	2850	2910	44303800	2776.8	2729.2	2560.8	2470.7	60.53
15-02-2022	2910	2920	2890	2910	34432700	2780.8	2734.1	2566.067	2473.3	60.53
16-02-2022	2910	2920	2890	2900	18397500	2783.8	2738.6	2571.533	2475.85	58.99
17-02-2022	2900	2920	2880	2900	22027700	2786.8	2743	2577.067	2478.35	58.99
18-02-2022	2890	2940	2880	2930	21449300	2791	2746	2582.6	2480.9	62.33
21-02-2022	2940	2980	2920	2940	39800200	2795.4	2749	2588	2483.75	63.39
22-02-2022	2940	2970	2910	2940	21463000	2799.4	2750.8	2593.333	2487.05	63.39
23-02-2022	2990	3030	2960	3010	70217300	2805.4	2753.7	2599.2	2490.6	70.25
24-02-2022	3020	3170	2980	3170	131871800	2814.2	2756.5	2605.333	2495	79.63
25-02-2022	3200	3240	3130	3140	73101000	2823	2759.5	2611.467	2499.25	74.86
01-03-2022	3170	3280	3170	3190	61140500	2833.2	2763	2617.8	2503.8	77.30
02-03-2022	3260	3290	3220	3250	48840200	2843.6	2768.7	2624.6	2508.65	79.83
04-03-2022	3300	3550	3300	3540	99834700	2861.4	2776.3	2633.467	2514.95	87.24
07-03-2022	3600	3760	3560	3620	112276900	2880	2784.1	2642.667	2521.75	88.49
08-03-2022	3620	3620	3450	3480	74669100	2895.6	2790.6	2651	2527.85	74.66
09-03-2022	3480	3580	3450	3540	44823300	2912.4	2798.1	2659.667	2534.4	76.36
10-03-2022	3470	3540	3360	3470	54914800	2927.6	2804.6	2668	2540.95	70.41
11-03-2022	3390	3540	3390	3480	30616000	2943.2	2811.1	2676.133	2547.6	70.76
14-03-2022	3480	3520	3260	3310	56678100	2953.4	2815.6	2683.6	2553.55	58.14
15-03-2022	3300	3400	3230	3300	38639700	2963.6	2820.4	2690.8	2559.1	57.49
16-03-2022	3310	3390	3310	3380	18058800	2977	2827	2698.6	2565.1	61.22
17-03-2022	3380	3380	3310	3330	11159500	2990.2	2833.6	2705.8	2570.8	57.81
18-03-2022	3340	3380	3300	3330	18068500	3002.8	2839.5	2712.2	2576.4	57.81
21-03-2022	3230	3270	3190	3230	52855500	3012.8	2843.8	2718.133	2580.8	51.18
22-03-2022	3220	3320	3220	3300	30159000	3024.8	2849	2724.6	2585.7	55.07
23-03-2022	3330	3340	3290	3330	24472400	3035.6	2855.9	2731.8	2590.95	56.66
24-03-2022	3360	3390	3320	3340	24112500	3046.8	2862.5	2739.733	2596.55	57.20
25-03-2022	3360	3370	3310	3320	17301000	3056.6	2869	2747.8	2602.2	55.70
28-03-2022	3320	3440	3320	3430	29787500	3070	2877.3	2756.667	2608.25	61.67
29-03-2022	3450	3450	3360	3370	32314600	3081.2	2884.6	2765.267	2614.1	57.14
30-03-2022	3370	3380	3260	3280	41815200	3090.2	2890.6	2773.2	2619.05	51.09
31-03-2022	3280	3340	3280	3290	12956600	3099.8	2897	2781.133	2624.05	51.70
01-04-2022	3290	3360	3270	3330	18190100	3110	2903.5	2789.467	2629.5	54.17
04-04-2022	3350	3370	3330	3360	15656900	3121	2910.3	2797.8	2635	55.99
05-04-2022	3360	3480	3360	3470	37226800	3134	2918.2	2806.867	2641.35	61.96
06-04-2022	3520	3530	3480	3490	58635900	3147.2	2926.3	2815.6	2648.2	62.94
07-04-2022	3510	3510	3440	3500	26995100	3159.8	2934.7	2824.333	2655.3	63.45
08-04-2022	3500	3600	3480	3600	38790700	3175.6	2945.6	2833.067	2662.8	68.16
11-04-2022	3600	3670	3550	3560	41490100	3189.4	2956.1	2841.4	2670.35	64.57
12-04-2022	3550	3570	3490	3500	21487300	3201.4	2965.6	2849.533	2677.7	59.52
13-04-2022	3570	3760	3540	3750	89617600	3218.8	2977.7	2859.2	2686.3	70.04
14-04-2022	3760	3790	3720	3770	38315600	3237.2	2989.2	2868.733	2695.1	70.70
18-04-2022	3740	3820	3720	3760	27255600	3256.2	3000.8	2878.133	2703.9	69.87
19-04-2022	3750	3780	3730	3750	22254700	3274.8	3011.9	2887.6	2712.65	69.01
20-04-2022	3770	3810	3660	3690	41391200	3292.8	3022.2	2896.4	2721.05	63.89
21-04-2022	3710	3830	3710	3720	39803700	3310.8	3032.4	2905.133	2729.15	65.28
22-04-2022	3710	3750	3670	3680	20713900	3327.6	3043.2	2913.6	2737.25	61.86
25-04-2022	3650	3710	3610	3690	22501500	3344	3053.5	2922.733	2744.95	62.39
26-04-2022	3700	3720	3610	3640	21608100	3360	3063.9	2931.733	2752.65	58.06
27-04-2022	3620	3700	3620	3700	17918200	3376.4	3074.9	2941.2	2760.8	61.51
28-04-2022	3710	3850	3700	3810	42689200	3394.4	3085.6	2950.933	2769.2	66.90
09-05-2022	3850	3860	3690	3770	52359700	3411.6	3096.2	2959.933	2777.45	63.42
10-05-2022	3660	3710	3560	3660	86230800	3426.8	3105.3	2968	2785.35	54.97
11-05-2022	3680	3760	3680	3710	36616000	3443	3114.9	2976.333	2793.55	57.73
12-05-2022	3720	3770	3630	3650	52128300	3457.4	3124.2	2983.133	2801.3	53.49
13-05-2022	3710	3830	3670	3800	50549600	3474.6	3135	2990.867	2809.65	61.16
17-05-2022	3850	4130	3840	4100	103232100	3497.8	3148.6	2999.8	2819.45	71.35
18-05-2022	4100	4130	3920	3990	120669600	3517.4	3161.4	3008.267	2828.75	64.65
19-05-2022	3940	3970	3890	3940	44879300	3532.8	3173.5	3015.267	2837.2	61.81
20-05-2022	3990	4100	3980	4050	54881700	3551	3187	3023.333	2846.35	65.41
23-05-2022	4100	4160	4070	4090	67283900	3569	3201.1	3031.667	2855.6	66.64
24-05-2022	4120	4440	3920	4400	229649400	3592	3217.8	3043.133	2866.45	74.28
25-05-2022	4500	4520	4380	4390	134534500	3609	3235.2	3053.867	2877.35	73.69
27-05-2022	4420	4440	4390	4420	56790500	3625	3252.5	3064.4	2888.25	74.35
30-05-2022	4460	4540	4420	4430	69288700	3644	3269.8	3075.067	2899.25	74.58
31-05-2022	4460	4540	4440	4540	88080400	3664	3288.2	3086.733	2910.75	76.99
02-06-2022	4550	4630	4530	4540	127609300	3685.4	3306.5	3098.2	2922.35	76.99
03-06-2022	4580	4630	4540	4630	140145800	3708.4	3325.8	3110.2	2934.2	78.89
06-06-2022	4310	4310	4310	4310	4662400	3728.4	3340.9	3119.867	2944.8	59.94
07-06-2022	4010	4100	4010	4070	333911600	3743.8	3353.7	3128.2	2954.05	50.20
08-06-2022	4030	4060	4000	4060	92365400	3757.4	3367.2	3137.133	2963.3	49.83
09-06-2022	4050	4130	4040	4070	64485000	3772.2	3381.2	3146.467	2972.4	50.22
10-06-2022	4050	4070	3900	3940	63167400	3784.4	3393.6	3154.467	2980.25	45.31
13-06-2022	3830	3880	3740	3860	82500200	3797	3404.9	3161.533	2987.85	42.56
14-06-2022	3860	3910	3810	3860	40646000	3808.2	3416.5	3168.733	2995.5	42.56
15-06-2022	3880	3880	3680	3680	61215500	3815.2	3425.4	3175.667	3002.65	36.73
16-06-2022	3730	3860	3720	3810	62927200	3824.6	3435.7	3183.2	3010.95	42.82
17-06-2022	3790	3790	3710	3740	37583500	3833	3444.8	3190.333	3019.1	40.56
20-06-2022	3740	3770	3680	3730	26435600	3839	3454.5	3197.867	3027.25	40.23
21-06-2022	3800	4070	3780	4040	149500800	3852.4	3466.8	3207.2	3037.05	52.91
22-06-2022	4050	4170	4050	4120	119053000	3869.2	3479.7	3216.8	3047.2	55.54
23-06-2022	4150	4160	3990	4100	60511200	3885.4	3492.6	3226.467	3057.2	54.72
24-06-2022	4110	4140	4080	4090	34135700	3900.6	3505.3	3235.867	3067.25	54.28
27-06-2022	4090	4090	3930	3980	38601300	3913	3517	3244.533	3076.6	49.64
28-06-2022	3990	4040	3960	4020	32429500	3924	3529	3253.467	3086.15	51.27
29-06-2022	4020	4060	3980	3990	23628000	3934	3540.6	3262.2	3095.2	49.97
30-06-2022	3890	3920	3790	3820	47029100	3940.4	3550.1	3269.933	3103.35	43.24
01-07-2022	3820	3880	3700	3700	48947400	3942.4	3559	3277.867	3110.4	39.22
04-07-2022	3720	3790	3620	3690	48043800	3945	3567.2	3285.733	3117.3	38.90
05-07-2022	3750	3970	3750	3940	57053200	3953.8	3577.6	3295	3125.6	50.02
06-07-2022	3900	3920	3780	3870	25004700	3956.2	3587.5	3303.867	3133.45	47.42
07-07-2022	3860	3900	3800	3850	13378900	3957.8	3597.5	3312.067	3141	46.67
08-07-2022	3960	4010	3920	3930	36276100	3961.2	3608.7	3320.933	3148.9	50.06
11-07-2022	3940	3970	3850	3870	11328000	3963.6	3619.2	3329.133	3156.6	47.62
12-07-2022	3920	4010	3890	3990	33515100	3969.6	3631.2	3338	3164.7	52.60
13-07-2022	4000	4050	3980	4010	39521400	3975.4	3643.1	3346.733	3172.7	53.40
14-07-2022	4020	4080	3980	4050	35561600	3982.8	3655.2	3356.4	3180.9	55.02
15-07-2022	4030	4030	3910	3940	20577900	3987.8	3665.9	3364.933	3189	49.87
18-07-2022	3920	3940	3870	3890	15169900	3992.8	3676.4	3373.533	3197	47.68
19-07-2022	3880	4020	3870	3970	21872200	3998.2	3687.3	3382.667	3205.45	51.36
20-07-2022	4020	4060	4020	4050	28389200	4003	3698.7	3391.4	3213.95	54.78
21-07-2022	4040	4060	4010	4020	7854300	4008	3709.8	3400.133	3221.95	53.27
22-07-2022	4030	4090	4000	4050	19359600	4015.8	3721.3	3408.8	3229.95	54.62
25-07-2022	4080	4120	4060	4060	15200200	4022.8	3732.9	3417.533	3237.95	55.08
26-07-2022	4090	4110	4060	4090	18971700	4031.6	3744.5	3426.667	3245.25	56.52
27-07-2022	4110	4300	4110	4270	75726100	4041	3757.8	3437	3253.4	63.99
28-07-2022	4290	4310	4180	4260	43067400	4044.2	3771	3447.133	3260.9	63.34
29-07-2022	4270	4350	4270	4290	34802700	4050.2	3783.8	3457.667	3268.75	64.51
01-08-2022	4300	4340	4250	4290	24754300	4057.2	3795	3468.067	3275.75	64.51
02-08-2022	4280	4300	4180	4190	20522900	4060	3805.5	3478	3282.5	57.44
03-08-2022	4200	4270	4190	4230	17615600	4062.8	3815.9	3488.333	3289.45	59.36
04-08-2022	4230	4230	4100	4110	25672500	4057	3824.5	3497.533	3296.6	51.82
05-08-2022	4080	4150	4030	4110	41268300	4051.4	3830.2	3507.267	3303.25	51.82
08-08-2022	4100	4100	4010	4040	43263400	4043.8	3834.4	3516.267	3309.25	47.71
09-08-2022	4070	4140	4050	4070	35069200	4036.6	3840.3	3525.4	3315.45	49.56
10-08-2022	4100	4210	4080	4180	41618600	4029.4	3846.7	3535.267	3322.4	55.72
11-08-2022	4250	4270	4140	4150	42144400	4021.6	3853.5	3544.867	3329.05	53.79
12-08-2022	4150	4180	4110	4150	15663300	4012	3860.2	3554.533	3335.65	53.79
15-08-2022	4150	4200	4110	4120	15536600	4008.2	3868.3	3563.333	3341.95	51.71
16-08-2022	4130	4150	4070	4080	18709300	4008.4	3876.1	3571.933	3348.25	49.00
18-08-2022	4130	4180	4100	4130	16201300	4009.8	3883.6	3581.4	3355.3	52.36
19-08-2022	4170	4230	4150	4210	27850300	4012.6	3892.4	3591.667	3363	57.23
22-08-2022	4200	4220	4080	4100	25716300	4015.8	3900.1	3601	3369.8	49.71
23-08-2022	4100	4280	4090	4240	42863700	4023.4	3910.2	3611.067	3377	57.39
24-08-2022	4240	4340	4220	4320	38964200	4032.6	3920.4	3621.867	3384.7	61.05
25-08-2022	4330	4510	4310	4360	121915100	4046.2	3930.7	3632.333	3393.3	62.77
26-08-2022	4400	4420	4360	4370	38812500	4057.4	3941	3642.933	3401.75	63.21
29-08-2022	4300	4390	4260	4360	28712700	4069.8	3951.4	3653.133	3410.2	62.42
30-08-2022	4380	4430	4310	4340	33205400	4082	3960.5	3663.667	3418.9	60.78
31-08-2022	4320	4330	4170	4210	65573000	4085.4	3968.9	3673	3426.75	51.35
01-09-2022	4250	4320	4220	4250	28367100	4088	3978.6	3682.467	3434.6	53.73
02-09-2022	4280	4320	4240	4260	25030900	4091.2	3988.3	3692.133	3442.65	54.33
05-09-2022	4270	4470	4270	4440	70509200	4098.2	3999.4	3702.933	3451.45	63.52
06-09-2022	4500	4530	4470	4480	34592700	4108.2	4010.6	3714.067	3460.45	65.19
07-09-2022	4460	4460	4370	4410	19965500	4116	4020	3724.667	3469.1	60.00
08-09-2022	4400	4400	4310	4330	29514400	4122.8	4028.4	3734.667	3477.35	54.64
09-09-2022	4330	4370	4260	4310	23543300	4132.6	4036.5	3744.267	3485.6	53.36
12-09-2022	4340	4360	4310	4340	11985400	4145.4	4043.9	3754.467	3494.75	55.06
13-09-2022	4360	4390	4330	4380	12191400	4159.2	4052.1	3764.533	3504.1	57.30
14-09-2022	4370	4390	4310	4360	15932800	4167.6	4060.7	3774.267	3513.15	55.81
15-09-2022	4390	4470	4380	4420	24978000	4178.6	4067.4	3784.533	3522.55	59.25
16-09-2022	4410	4420	4300	4310	29766900	4187.8	4072.8	3794.267	3531	51.35
19-09-2022	4320	4330	4200	4220	34049100	4193.6	4077.4	3803.667	3539.1	45.96
20-09-2022	4230	4260	4180	4200	23931200	4200.2	4081.9	3812.867	3546.9	44.83
21-09-2022	4200	4210	4160	4200	23634500	4204.4	4087	3822.267	3554.6	44.83
22-09-2022	4210	4350	4200	4330	28338800	4210.8	4093.1	3832.333	3562.75	53.44
23-09-2022	4320	4330	4250	4310	12214300	4216	4099.4	3842.133	3571.3	52.09
26-09-2022	4210	4240	4090	4150	48587900	4220.2	4104	3850.667	3578.75	42.80
27-09-2022	4150	4200	4140	4150	15689900	4225.4	4109.1	3859.4	3586.5	42.80
28-09-2022	4140	4200	4140	4150	9439900	4229	4113.6	3867.867	3594.25	42.80
29-09-2022	4160	4190	4130	4140	12980300	4230.8	4116.9	3876.067	3601.25	42.21
30-09-2022	4120	4180	4070	4170	16558900	4233.8	4120.9	3884.467	3608.55	44.67
03-10-2022	4150	4170	4130	4160	9257100	4236	4125.9	3892.867	3615.6	43.99
04-10-2022	4230	4240	4200	4230	17141100	4239.4	4131.1	3901.733	3623	49.69
05-10-2022	4250	4270	4200	4210	12952300	4241.8	4136.7	3910.267	3630.45	48.18
06-10-2022	4200	4320	4200	4250	27261000	4241.4	4141.2	3919	3638.1	51.36
07-10-2022	4230	4290	4230	4280	13084500	4241.8	4143	3927.933	3645.8	53.66
10-10-2022	4230	4240	4140	4160	29136200	4239.2	4144.7	3935.6	3653.05	44.59
11-10-2022	4160	4250	4160	4220	12584100	4237.8	4147.5	3942.6	3660.5	49.21
12-10-2022	4230	4300	4210	4250	14611400	4239	4149.5	3950	3668.25	51.40
13-10-2022	4310	4330	4250	4270	29366300	4239.8	4151.3	3957.2	3676.2	52.85
14-10-2022	4280	4300	4230	4230	14078500	4242.2	4149.6	3963.733	3683.7	49.65
17-10-2022	4230	4270	4180	4250	11797200	4245	4148.2	3968.467	3691.7	51.24
18-10-2022	4280	4280	3960	3960	80698200	4243.4	4143.6	3970.733	3698.05	34.31
19-10-2022	3720	3870	3690	3730	174476500	4236.6	4136.6	3972.4	3703.2	26.76
20-10-2022	3750	3890	3750	3880	114594700	4230.6	4130	3974.667	3709.1	36.57
21-10-2022	3860	3870	3790	3840	31160800	4224.4	4123	3977.133	3714.75	35.21
24-10-2022	3840	3860	3780	3780	30535500	4217	4114.5	3979.133	3720.15	33.23
25-10-2022	3780	3780	3730	3760	30671100	4209.8	4109	3982.133	3724.95	32.57
26-10-2022	3710	3850	3710	3820	30006600	4204.6	4106.5	3985.6	3730.1	36.63
27-10-2022	3850	3870	3780	3800	50451600	4198	4103.9	3988.4	3735.55	35.86
28-10-2022	3810	3830	3780	3800	14502900	4189.8	4101.2	3991.533	3741.2	35.86
31-10-2022	3810	3920	3800	3910	48788900	4186	4100.9	3995.4	3747.25	43.49
01-11-2022	3880	3880	3740	3750	45072300	4176.2	4099.8	3998.867	3752.35	36.66
02-11-2022	3750	3800	3710	3720	34568900	4164.2	4098.4	4001.667	3757.45	35.53
03-11-2022	3750	3790	3720	3750	17511100	4152	4099.1	4004.467	3762.25	37.60
04-11-2022	3760	3790	3750	3780	19599500	4140.2	4098.8	4007.4	3767.25	39.68
07-11-2022	3760	3840	3760	3830	19988900	4129.6	4099.7	4010.8	3772.25	43.09
08-11-2022	3800	3810	3760	3790	19183500	4118.6	4100.3	4013.2	3777.4	41.09
09-11-2022	3780	3780	3660	3660	56397900	4107.6	4096.5	4015.133	3781.65	35.34
10-11-2022	3550	3580	3430	3470	83554300	4092	4090	4016.4	3784.85	28.97
11-11-2022	3470	3520	3460	3480	27996300	4076.4	4083.8	4017.667	3788.2	29.69
14-11-2022	3490	3550	3460	3480	28536600	4057.2	4077.7	4018.667	3791.5	29.69
15-11-2022	3510	3530	3470	3500	15339000	4037.6	4072.9	4019.6	3794.95	31.30
16-11-2022	3540	3560	3490	3500	23183800	4019.4	4067.7	4019.8	3798.35	31.30
17-11-2022	3500	3560	3460	3550	13856100	4003.8	4063.3	4020.2	3801.95	35.58
18-11-2022	3550	3570	3520	3550	11213500	3988.6	4060.6	4020.533	3805.35	35.58
21-11-2022	3550	3650	3550	3650	22838900	3974.8	4060.1	4020.867	3809.55	43.72
22-11-2022	3650	3690	3630	3690	15741500	3961	4060.1	4021.733	3813.65	46.63
23-11-2022	3690	3740	3680	3700	11530000	3947.8	4057.7	4023.067	3817.65	47.36
24-11-2022	3700	3720	3680	3690	6777000	3933.2	4055.9	4022.667	3821.7	46.67
25-11-2022	3690	3700	3640	3640	5807000	3919.8	4053.8	4021.8	3825.65	43.28
28-11-2022	3640	3710	3640	3680	9351400	3909	4051.3	4021.267	3830	46.62
29-11-2022	3730	3770	3710	3750	14437100	3900	4050.1	4021.267	3834.65	51.95
30-11-2022	3780	3810	3770	3800	23462900	3892	4048.2	4022	3839.7	55.38
01-12-2022	3820	3850	3800	3810	12682000	3881.6	4046.2	4022.6	3844.65	56.06
02-12-2022	3800	3810	3760	3770	8944700	3870.8	4043.4	4023.2	3849.3	52.63
05-12-2022	3800	3800	3690	3690	11468900	3861.6	4040.9	4023.2	3853.4	46.49
06-12-2022	3720	3730	3650	3660	10697600	3851.8	4038.6	4023.333	3857.5	44.41
07-12-2022	3670	3740	3670	3690	14885400	3842.6	4035.8	4023.267	3861.55	46.97
08-12-2022	3700	3710	3610	3700	11829600	3833.8	4032.3	4022.533	3865.5	47.84
09-12-2022	3680	3680	3610	3620	10584600	3822.8	4028.3	4021.533	3869.05	41.95
12-12-2022	3620	3820	3620	3800	23986300	3815.6	4025.8	4022.467	3873.55	55.29
13-12-2022	3800	3800	3720	3720	13065900	3805.4	4022.4	4022.533	3877.65	49.81
14-12-2022	3760	3840	3750	3790	21047600	3797	4019.4	4023.467	3881.95	54.09
15-12-2022	3780	3830	3760	3770	13716300	3787.4	4014.4	4023.267	3886.1	52.71
16-12-2022	3750	3800	3720	3800	11890900	3777.8	4009.8	4021.267	3890.4	54.59
19-12-2022	3800	3820	3780	3820	9644600	3771	4005.1	4020.133	3894.45	55.85
20-12-2022	3810	3820	3760	3770	12195200	3762	3999.9	4019	3897.45	51.97
21-12-2022	3790	3790	3740	3760	6950300	3752.2	3995.6	4017.067	3900.55	51.20
22-12-2022	3760	3800	3740	3760	5312300	3742	3990.9	4014.867	3903.4	51.20
23-12-2022	3750	3760	3730	3740	6330000	3732.2	3987.2	4010.467	3905.85	49.51
26-12-2022	3740	3750	3690	3700	9099200	3721.2	3983.1	4005.867	3906.65	46.22
27-12-2022	3690	3710	3670	3690	6629600	3715.8	3979.6	4001	3907	45.41
28-12-2022	3690	3710	3660	3670	6450100	3714.6	3975.6	3995.933	3907.95	43.75
29-12-2022	3670	3690	3670	3670	5196900	3710.4	3970.5	3990.133	3908.6	43.75
30-12-2022	3670	3700	3650	3690	9279800	3707.4	3965.9	3984.467	3909.7	46.03
02-01-2023	3690	3740	3680	3690	3875700	3705.6	3961.3	3978.2	3910.75	46.03
03-01-2023	3690	3740	3680	3730	8603300	3705	3957.4	3974.333	3912.85	50.68
04-01-2023	3730	3730	3620	3620	14383800	3701	3952.8	3971.333	3914.45	40.38
05-01-2023	3620	3630	3390	3410	29603400	3693.2	3945.6	3967	3914.6	28.49
06-01-2023	3400	3500	3380	3430	17087900	3685.8	3937.8	3962.733	3915.1	30.59
09-01-2023	3430	3450	3260	3280	33045500	3673.2	3929.6	3958.333	3914.85	24.73
10-01-2023	3280	3370	3240	3360	16647900	3665.4	3920.8	3955	3915.5	32.19
11-01-2023	3380	3410	3310	3400	11686700	3659	3911.6	3951.933	3916	35.62
12-01-2023	3360	3380	3330	3330	10536100	3650.6	3901.3	3949.6	3916	32.52
13-01-2023	3330	3360	3320	3330	6923500	3641.6	3890.9	3946.4	3915.95	32.52
16-01-2023	3320	3350	3300	3320	6263500	3631.4	3880.5	3943.6	3915.95	32.06
17-01-2023	3310	3390	3300	3350	8112900	3622.6	3870.6	3941.067	3915.55	35.04
18-01-2023	3360	3460	3360	3410	10347100	3617.6	3862.6	3936.867	3915.75	40.66
19-01-2023	3410	3480	3410	3490	9291100	3618	3855	3932.667	3916.8	47.22
20-01-2023	3500	3570	3480	3570	11504700	3619.8	3848.1	3929.133	3918.2	52.83
24-01-2023	3560	3560	3510	3540	11922700	3621	3839.1	3925.467	3919.25	50.65
25-01-2023	3540	3540	3480	3480	8719100	3620.6	3829.1	3922.133	3919.85	46.53
26-01-2023	3440	3440	3370	3390	16961500	3618.4	3818.9	3917.933	3919.45	41.12
27-01-2023	3430	3480	3420	3470	11413400	3616.8	3810.3	3914.467	3919.35	47.02
30-01-2023	3470	3540	3430	3450	8463600	3614.8	3801.7	3912	3919.1	45.78
31-01-2023	3420	3480	3400	3400	14211100	3609.8	3792.3	3910	3918.1	42.76
01-02-2023	3400	3430	3360	3380	13845700	3603.6	3782.3	3907.933	3917.2	41.58
02-02-2023	3390	3420	3370	3420	10252400	3598	3772.9	3904.467	3916.8	44.86
03-02-2023	3390	3400	3320	3330	17550500	3590.8	3762	3900.867	3914.7	39.48
06-02-2023	3330	3350	3250	3260	31848200	3583.2	3751.5	3896.933	3912.15	35.88
07-02-2023	3340	3470	3330	3470	34808600	3579	3744	3893.867	3910.7	50.48
08-02-2023	3500	3530	3420	3490	15377900	3573.8	3736.9	3891.333	3909.4	51.61
09-02-2023	3450	3490	3400	3480	14271300	3567.4	3729.7	3887.933	3908.35	50.98
10-02-2023	3430	3430	3350	3370	20199900	3558.6	3720.1	3883.667	3906.6	44.57
13-02-2023	3400	3440	3360	3370	11594200	3550.6	3710.7	3879.133	3905.05	44.57
14-02-2023	3370	3430	3360	3400	7125200	3544.8	3703.2	3875.533	3903.6	46.69
15-02-2023	3400	3510	3400	3440	18588500	3540.4	3696.1	3872.533	3902.6	49.47
16-02-2023	3450	3520	3430	3510	13872000	3536.8	3689.7	3869.467	3901.65	53.98
17-02-2023	3490	3500	3470	3490	6915600	3532.6	3683.2	3865.733	3900.05	52.54
20-02-2023	3490	3580	3470	3570	11800900	3531.6	3677.2	3862.733	3899.05	57.44
21-02-2023	3580	3580	3520	3520	5918800	3526	3670.8	3859.2	3898.35	53.71
22-02-2023	3550	3590	3510	3540	7359600	3522.4	3663.9	3855.733	3897.5	54.97
23-02-2023	3560	3610	3540	3560	8374700	3517.8	3657.4	3852.2	3897.05	56.25
24-02-2023	3600	3680	3570	3660	16167900	3515.6	3651.5	3848.133	3896.35	62.08
27-02-2023	3710	3780	3700	3730	16456000	3514.2	3646	3844.6	3894.5	65.53
28-02-2023	3730	3870	3730	3860	36876800	3515	3643	3841.733	3893.85	70.85
01-03-2023	3860	3900	3860	3880	19526100	3517.2	3639.6	3839	3893.55	71.58
02-03-2023	3880	4000	3820	4000	36416700	3522	3637.1	3837.733	3893.3	75.52
03-03-2023	4010	4020	3940	4010	24567900	3527	3634.5	3836.267	3892.9	75.82
06-03-2023	4000	4000	3900	3990	19642000	3532	3632.1	3835.467	3890.85	73.86
07-03-2023	3950	3970	3830	3830	23662900	3534.6	3627.9	3833.6	3888.05	60.43
08-03-2023	3790	3890	3770	3860	20408800	3538	3626.9	3832.4	3885.25	61.83
09-03-2023	3860	3940	3860	3940	23742100	3543.4	3629	3831.533	3882.8	65.36
10-03-2023	3940	3940	3880	3890	12207900	3547.8	3629.1	3829.6	3879.55	61.53
13-03-2023	3890	3930	3860	3890	12275900	3551.8	3629.6	3827.867	3876.3	61.53
14-03-2023	3920	3920	3830	3850	19111800	3555	3630.3	3825.867	3872.4	58.37
15-03-2023	3850	3880	3820	3830	9819000	3557	3631	3823.933	3870	56.79
16-03-2023	3790	3820	3640	3660	26456100	3557.8	3629.4	3821.133	3867.95	45.55
17-03-2023	3660	3750	3660	3700	12315200	3563.6	3628.4	3818.267	3866.15	48.15
20-03-2023	3810	3840	3760	3830	12901400	3571.6	3628.7	3815.733	3864.95	55.58
21-03-2023	3810	3810	3760	3770	6202300	3581.4	3627.3	3813.533	3864.1	51.88
24-03-2023	3770	3800	3710	3720	10889800	3588.6	3627	3810.067	3863.4	48.96
27-03-2023	3730	3770	3710	3710	9193900	3594.8	3626.9	3806	3862.65	48.38
28-03-2023	3740	3840	3710	3830	17373100	3604.8	3627.7	3802.467	3863.4	55.30
29-03-2023	3860	3960	3830	3930	25220400	3616.8	3629.2	3799.533	3864	60.10
30-03-2023	3920	3950	3850	3870	15269800	3627.8	3629.6	3796.267	3864.65	56.20
31-03-2023	3870	3970	3870	3960	13792600	3640	3631.3	3793.733	3865.8	60.35
03-04-2023	4000	4060	3990	4020	19682700	3652.2	3634.9	3792.467	3865.7	62.88
04-04-2023	4090	4150	4050	4110	20453700	3664.6	3641.3	3791.533	3865.65	66.35
05-04-2023	4100	4100	4050	4080	9028400	3674.8	3647.3	3790.333	3865.55	64.20
06-04-2023	4060	4090	4040	4050	6446600	3685	3653	3787.733	3865.35	62.03
10-04-2023	4030	4050	3940	3960	9952000	3694.6	3657.6	3784.267	3865.25	55.93
11-04-2023	3960	4010	3950	3960	9818900	3706	3662.2	3781.267	3864.95	55.93
12-04-2023	3990	3990	3920	3940	9022400	3715.4	3666.1	3778.667	3864.7	54.55
13-04-2023	3940	4060	3940	4030	19312400	3727	3670.9	3776.8	3865.75	59.41
14-04-2023	3980	4030	3930	3980	12756600	3738.6	3674.2	3774.4	3867.15	55.84
17-04-2023	3970	4000	3940	3990	7159500	3750.8	3677.2	3771.8	3868.65	56.40
18-04-2023	3950	4080	3950	4050	17918200	3763.4	3680.7	3769.733	3869.2	59.73
26-04-2023	4040	4140	4040	4120	24920100	3779.2	3685	3767.733	3870.45	63.25
27-04-2023	4140	4140	4110	4120	7905200	3796.4	3689.8	3766.467	3871.8	63.25
28-04-2023	4130	4200	4120	4140	13376600	3809.8	3694.4	3765.933	3872.85	64.29
02-05-2023	3860	3860	3860	3860	13966900	3817.2	3695.5	3763.667	3872.8	45.12
03-05-2023	3590	3590	3590	3590	23333700	3819.4	3693.4	3759.6	3870.8	34.45
04-05-2023	3510	3610	3480	3480	91358100	3821.6	3690.1	3753.933	3868.15	31.21
05-05-2023	3400	3400	3310	3340	39554600	3821	3685.8	3747.467	3864.6	27.65
08-05-2023	3380	3520	3380	3500	35499500	3823	3683.9	3743.133	3862.4	36.56
09-05-2023	3510	3520	3470	3500	13109900	3824.2	3682.3	3738.8	3860.45	36.56
10-05-2023	3490	3540	3480	3500	10500000	3824	3680.4	3734.467	3858.1	36.56
11-05-2023	3500	3510	3420	3450	15266600	3823.2	3677.9	3729.867	3855.1	34.88
12-05-2023	3440	3460	3410	3440	6469700	3820.6	3676.1	3725	3852.2	34.54
15-05-2023	3400	3460	3380	3410	10457200	3818.4	3672.2	3720	3849	33.49
16-05-2023	3430	3450	3390	3390	7617600	3815.4	3668.9	3714.4	3845.65	32.76
17-05-2023	3370	3370	3250	3260	29834300	3809.4	3663.6	3708.067	3841.5	28.48
19-05-2023	3250	3250	3110	3140	32278100	3799	3657.3	3700.667	3835.85	25.20
22-05-2023	3140	3190	3140	3160	25804600	3787.6	3650.9	3693.2	3830.35	26.71
23-05-2023	3160	3250	3150	3170	18542000	3773.8	3644.4	3686.6	3824.75	27.50
24-05-2023	3150	3190	3110	3120	11284700	3758.6	3637.9	3679.267	3818.9	25.99
25-05-2023	3050	3090	3010	3030	27331600	3739.2	3630.6	3671.133	3813.1	23.49
26-05-2023	3000	3060	2930	2940	23749200	3717.8	3622.4	3662.267	3806.65	21.29
29-05-2023	2980	2980	2840	2940	29866000	3696.8	3614.4	3653.667	3800.8	21.29
30-05-2023	2960	3030	2930	3010	15631300	3680.4	3607.5	3645.4	3795.3	27.43
31-05-2023	3040	3100	2990	3060	20137300	3664.4	3601.2	3639.4	3790.4	31.54
05-06-2023	3090	3170	3080	3130	17906600	3648.2	3595.8	3635.4	3785.7	36.93
06-06-2023	3240	3290	3200	3270	31798300	3635.8	3591.8	3631.333	3781.15	46.07
07-06-2023	3260	3260	3170	3180	27781300	3621.6	3586.7	3626.933	3776.3	41.87
08-06-2023	3230	3290	3210	3290	19390000	3610.4	3582.7	3623.667	3772	48.10
09-06-2023	3320	3370	3270	3350	19494500	3600.8	3578.9	3620.933	3768.15	51.17
12-06-2023	3390	3520	3390	3500	34759400	3597.6	3577.7	3618.8	3765.25	57.88
13-06-2023	3520	3550	3460	3490	38114600	3593.4	3578.5	3616.733	3762.05	57.32
14-06-2023	3510	3530	3450	3470	25860600	3586.2	3578.9	3614.533	3758.35	56.14
15-06-2023	3490	3570	3460	3550	53429900	3581.8	3581.6	3612.133	3755.6	59.71
16-06-2023	4000	4060	3860	3870	230790700	3584.8	3586.7	3612.933	3753.75	70.19
19-06-2023	3820	3870	3770	3790	52651300	3586.4	3590.6	3613.4	3751.1	65.60
20-06-2023	3810	3870	3810	3850	53153500	3586.8	3595.8	3614.067	3748.55	67.32
21-06-2023	3870	3880	3840	3860	42216400	3585.4	3601.1	3614.6	3746	67.62
22-06-2023	3850	3870	3770	3780	83354700	3583.6	3605.7	3614.267	3743.1	62.79
23-06-2023	3780	3810	3680	3700	125626600	3578.4	3609.2	3613.667	3739.9	58.30
26-06-2023	3150	3150	3150	3150	4234800	3561	3606.6	3610.267	3734.6	38.13
27-06-2023	2680	2680	2680	2680	60569800	3532.4	3598.5	3605	3726.75	28.93
03-07-2023	2670	2750	2660	2730	102930100	3505.4	3590.1	3600	3719.1	30.84
04-07-2023	2730	2750	2720	2740	28356300	3479.2	3582.1	3595.067	3710.6	31.24
05-07-2023	2740	2810	2740	2790	39697300	3455.8	3575.2	3590.333	3702.15	33.31
06-07-2023	2790	2830	2790	2810	26541900	3432.8	3569.4	3585.733	3694.15	34.16
07-07-2023	2800	2800	2760	2780	18131400	3409.6	3562.5	3580.6	3686.4	33.47
10-07-2023	2770	2800	2770	2780	15942400	3384.6	3555.8	3575.467	3678.75	33.47
11-07-2023	2770	2770	2730	2760	19613100	3360.2	3549.4	3569.533	3670.85	32.95
12-07-2023	2760	2760	2730	2730	18781300	3335	3542.9	3563.133	3662.6	32.15
13-07-2023	2720	2740	2710	2720	11592200	3308.4	3535.9	3556.6	3654.4	31.87
14-07-2023	2740	2780	2740	2770	12481400	3281.4	3530.3	3550.467	3646.15	34.91
17-07-2023	2790	2810	2780	2790	17022800	3254.8	3525.6	3544.8	3638.55	36.13
18-07-2023	2790	2800	2750	2760	13997100	3227.2	3518.5	3538.667	3631.25	35.07
20-07-2023	2770	2790	2760	2770	7274700	3205.4	3511.3	3532.133	3624.1	35.75
21-07-2023	2780	2800	2780	2790	11866600	3189.4	3504.4	3525.4	3617.05	37.16
24-07-2023	2820	2860	2800	2850	40156100	3176.8	3499.2	3519	3609.65	41.35
25-07-2023	2890	2910	2850	2860	43438400	3167.2	3494.1	3512.933	3602.4	42.04
26-07-2023	2860	2890	2850	2880	18826200	3154.8	3488.9	3507.533	3596.05	43.48
27-07-2023	2880	2880	2850	2840	13591400	3141.6	3482.9	3502.067	3589.5	41.27
31-07-2023	2790	2820	2760	2770	17916300	3127	3475.5	3495.933	3582.6	37.67
01-08-2023	2770	2790	2730	2740	15609800	3112.8	3468	3489.533	3575.6	36.21
02-08-2023	2730	2760	2720	2720	10466400	3098.4	3459.5	3483.533	3568.35	35.24
03-08-2023	2740	2760	2730	2750	6603600	3085.2	3451.8	3476.533	3561.3	37.95
04-08-2023	2760	2810	2760	2770	14392100	3072.8	3444.1	3470.2	3554	39.75
07-08-2023	2780	2790	2760	2770	6531500	3063	3436.2	3463.4	3546.8	39.75
08-08-2023	2780	2800	2760	2780	10510900	3055.8	3427.4	3456.8	3539.45	40.76
09-08-2023	2770	2800	2760	2770	7432300	3048	3417.8	3449.933	3531.9	40.04
10-08-2023	2800	2820	2780	2790	10380500	3040.4	3407.1	3443.067	3525.05	42.23
11-08-2023	2800	2800	2790	2780	6174300	3033.6	3396.1	3436.467	3517.85	41.41
14-08-2023	2770	2790	2750	2760	8798700	3028.2	3383.7	3429.8	3510.4	39.76
15-08-2023	2780	2810	2770	2800	12044500	3025.4	3371.6	3423.4	3503.05	44.53
16-08-2023	2800	2800	2770	2780	7436000	3022.2	3359.5	3417	3495.8	42.71
18-08-2023	2780	2820	2770	2780	16272500	3017.6	3349	3410.867	3488.45	42.71
21-08-2023	2800	2820	2790	2790	14349100	3012.2	3338.3	3404.867	3482.6	44.03
22-08-2023	2810	2990	2810	2980	100370400	3009.2	3328.7	3400.267	3478.85	62.02
23-08-2023	3010	3070	3010	3060	52506500	3005	3320.4	3396.2	3474.75	66.85
24-08-2023	3000	3020	2950	2960	30076800	3000.6	3311.1	3391.333	3470.35	57.08
25-08-2023	2940	2950	2880	2910	17501800	2993	3301.7	3386.133	3466	52.91
28-08-2023	2930	2980	2930	2950	12902000	2985	3292.9	3380.933	3461.95	55.70
29-08-2023	3000	3010	2960	2970	17132300	2974.4	3286	3376.6	3457.7	57.06
30-08-2023	2930	2940	2880	2910	24031900	2962.8	3278.1	3373.267	3453.25	51.89
31-08-2023	2900	2900	2850	2870	13241100	2950.8	3268.5	3369.533	3448.6	48.72
01-09-2023	2860	2890	2850	2890	5872000	2937.6	3259.7	3366.933	3443.5	50.35
04-09-2023	2880	2960	2880	2920	21635900	2918.6	3251.7	3364	3439.35	52.78
05-09-2023	2920	2960	2910	2920	15864600	2901.2	3243.8	3360.8	3435.35	52.78
06-09-2023	2950	2990	2940	2980	27167000	2883.8	3235.3	3358.467	3431.5	57.60
07-09-2023	2970	2980	2930	2940	16174600	2865.4	3225.4	3355.867	3427.3	53.67
08-09-2023	2910	2960	2910	2930	8814800	2848.4	3216	3353.267	3422.8	52.70
11-09-2023	2940	2950	2890	2890	10524500	2832.2	3205.3	3350.2	3418.3	48.90
12-09-2023	2890	2910	2880	2890	6014200	2827	3194	3346.733	3414.45	48.90
13-09-2023	2890	2900	2830	2840	14033600	2830.2	3181.3	3342.4	3411.3	44.28
14-09-2023	2860	2910	2860	2890	14729800	2833.4	3169.4	3337.867	3408.35	49.43
15-09-2023	2890	2900	2850	2880	6073800	2836.2	3157.7	3333.467	3405.35	48.46
18-09-2023	2850	2880	2830	2840	6394000	2837.2	3146.5	3329.2	3402.05	44.70
19-09-2023	2850	2900	2800	2880	20675700	2838.6	3135.7	3325.8	3398.95	48.97
20-09-2023	2880	2930	2870	2880	18281100	2840.6	3125.1	3321.867	3395.6	48.97
21-09-2023	2870	2870	2820	2840	15462800	2841.8	3113.2	3317.8	3392.05	44.95
22-09-2023	2800	2870	2780	2850	12452000	2843.6	3101.9	3314.133	3388.05	46.14
25-09-2023	2870	2890	2850	2850	6649500	2846	3090.5	3310.6	3383.85	46.14
26-09-2023	2870	2870	2830	2830	5208000	2848.2	3078.3	3306.667	3379.5	43.93
27-09-2023	2810	2840	2800	2800	9674700	2848.8	3065.1	3303.133	3375.05	40.79
29-09-2023	2810	2820	2790	2810	9411200	2849.2	3052	3300.133	3370.9	42.27
10-10-2023	2750	2780	2740	2760	11874300	2849.2	3038.2	3295.4	3366.3	37.24
11-10-2023	2780	2780	2740	2750	4697100	2848.8	3027.1	3290.467	3361.3	36.31
12-10-2023	2740	2760	2700	2720	4891700	2847.4	3018.4	3285.4	3355.9	33.60
13-10-2023	2740	2740	2710	2720	3581800	2844.8	3010.8	3281.067	3350.45	33.60
16-10-2023	2700	2740	2700	2720	8241400	2842	3004.6	3276.733	3345.2	33.60
17-10-2023	2710	2740	2710	2730	3512200	2839	2996.9	3272.267	3340.4	35.60
18-10-2023	2720	2750	2700	2740	7461400	2837	2989.3	3267.6	3335.8	37.63
19-10-2023	2730	2730	2690	2690	6389000	2835.4	2981.2	3262.133	3330.8	32.18
20-10-2023	2700	2720	2670	2710	6462300	2834.8	2973.8	3256.933	3325.85	36.16
23-10-2023	2720	2720	2650	2680	12229900	2834	2966.2	3251	3321.15	33.03
24-10-2023	2660	2690	2660	2670	3586600	2832.4	2958.8	3245.333	3315.5	32.03
25-10-2023	2670	2710	2660	2700	5521100	2831	2951.9	3239.733	3310.4	38.07
26-10-2023	2690	2700	2640	2670	7497700	2829	2946	3233.8	3304.8	34.75
27-10-2023	2660	2680	2660	2660	2588400	2826.6	2941.2	3227.133	3299.25	33.69
30-10-2023	2660	2680	2610	2630	7961100	2823.8	2935.9	3219.8	3293.4	30.68
31-10-2023	2510	2540	2450	2500	23534700	2818	2929.2	3210.733	3286.8	21.65
01-11-2023	2460	2470	2370	2370	22178200	2809.8	2921.7	3200.667	3279.8	16.44
02-11-2023	2360	2410	2360	2380	10426800	2802.2	2915.2	3189.867	3272.9	18.07
03-11-2023	2390	2420	2380	2410	11621700	2794.4	2909.9	3179.2	3266.15	22.94
06-11-2023	2400	2420	2390	2410	10030300	2787	2904.6	3168.667	3259.5	22.94
07-11-2023	2400	2410	2350	2360	10370700	2778.6	2898.1	3158.867	3252.8	20.58
08-11-2023	2360	2370	2310	2320	9995600	2769.2	2890.7	3148.6	3245.95	18.90
09-11-2023	2350	2370	2330	2340	8103500	2756.4	2882.8	3137.933	3239.3	22.31
10-11-2023	2350	2370	2340	2340	5058600	2742	2873.5	3127.6	3232.65	22.31
13-11-2023	2340	2370	2340	2340	5960000	2729.6	2865.1	3117.267	3225.9	22.31
14-11-2023	2360	2400	2360	2380	6190500	2719	2856	3107.467	3219.35	29.69
15-11-2023	2400	2430	2400	2400	6930900	2708	2846.5	3097.933	3212.7	33.12
16-11-2023	2400	2410	2370	2390	4817600	2696.4	2835.4	3089.467	3206.55	32.27
17-11-2023	2380	2410	2380	2400	4567700	2686.2	2824.5	3080.8	3201.5	34.08
20-11-2023	2400	2440	2400	2420	5039000	2677.2	2814	3071.4	3196.45	37.68
21-11-2023	2420	2440	2410	2430	3803400	2668	2802.8	3062.467	3192.2	39.45
22-11-2023	2440	2490	2420	2430	8426600	2658.2	2788.4	3053.867	3187.55	39.45
23-11-2023	2420	2440	2400	2440	3115300	2648.6	2774.9	3045.4	3182.75	41.39
24-11-2023	2440	2480	2440	2460	5057200	2638.2	2761	3036.267	3178.4	45.17
27-11-2023	2460	2480	2440	2440	7213300	2628.2	2746.8	3026.333	3173.95	42.24
28-11-2023	2450	2470	2440	2440	4727700	2618.4	2733.4	3016.8	3169.55	42.24
29-11-2023	2450	2460	2420	2440	5493600	2609.4	2720.8	3006.667	3165	42.24
30-11-2023	2420	2440	2410	2430	5154600	2600.2	2713.6	2996.067	3160.1	40.59
01-12-2023	2440	2450	2430	2430	5708800	2592	2711.1	2984.867	3154.8	40.59
04-12-2023	2450	2470	2440	2460	7329600	2583.4	2708.4	2974.067	3149.25	47.69
05-12-2023	2470	2470	2420	2420	5355800	2574.2	2705.2	2963.2	3143.65	40.71
06-12-2023	2420	2440	2400	2410	6572700	2565.6	2701.4	2952.867	3138.3	39.16
07-12-2023	2410	2440	2400	2410	9251000	2556.2	2697.4	2942.533	3133.4	39.16
08-12-2023	2440	2440	2410	2410	9514400	2546.8	2693.7	2932.333	3128.1	39.16
11-12-2023	2420	2440	2360	2370	11509200	2537.4	2689.6	2921.267	3122.7	32.93
12-12-2023	2380	2400	2340	2350	9072800	2527.4	2685.5	2910.4	3117.45	30.33
13-12-2023	2350	2350	2300	2310	10245300	2516.6	2681.3	2899.2	3112.1	25.92
14-12-2023	2300	2340	2300	2320	6719800	2506.4	2677.3	2887.667	3106.6	28.71
15-12-2023	2320	2410	2320	2340	15595100	2497.2	2673	2875.8	3101.65	34.06
18-12-2023	2320	2360	2310	2330	10599700	2487.6	2668.4	2863.867	3097	32.73
19-12-2023	2340	2370	2330	2360	7360100	2479.6	2664.4	2852	3091.45	40.23
20-12-2023	2370	2410	2350	2360	9065200	2471.8	2660.3	2842	3085.8	40.23
21-12-2023	2370	2390	2350	2380	5885400	2465	2656.2	2833.933	3080.3	44.98
22-12-2023	2390	2410	2380	2400	6663600	2458.6	2651.7	2826.733	3075.45	49.31
27-12-2023	2400	2450	2400	2440	10595200	2453	2647.5	2820.733	3070.8	56.66
28-12-2023	2440	2470	2440	2460	7420400	2447.6	2643.3	2813.8	3066.1	59.80
29-12-2023	2470	2470	2430	2450	7576400	2441.8	2639.4	2806.8	3061.15	57.55
02-01-2024	2440	2550	2440	2530	18829400	2438.6	2637	2800.333	3056.25	67.93
03-01-2024	2520	2540	2480	2530	15272000	2435	2634.9	2794.2	3051.45	67.93
04-01-2024	2540	2690	2540	2650	36190400	2434.4	2634.2	2788.933	3046.85	77.49
05-01-2024	2650	2700	2650	2660	18944200	2434.2	2633.3	2783.933	3042.55	78.08
08-01-2024	2660	2680	2620	2640	13846600	2433	2632	2778.933	3038.05	73.93
09-01-2024	2640	2650	2590	2630	11762600	2432.2	2630.6	2774.733	3033.4	71.87
10-01-2024	2640	2660	2620	2630	9602300	2431.6	2629.1	2771.333	3028.25	71.87
11-01-2024	2650	2650	2610	2630	6718000	2431.6	2627.7	2767.8	3022.75	71.87
12-01-2024	2620	2650	2610	2640	6920900	2434.4	2626.2	2764.267	3016.65	72.82
15-01-2024	2650	2720	2650	2710	20101800	2441.2	2625.5	2761.533	3010.8	78.31
16-01-2024	2720	2720	2680	2710	8815400	2447.8	2625	2759.4	3004.35	78.31
17-01-2024	2700	2720	2660	2670	11880300	2453	2623.7	2757.6	2997.65	69.06
18-01-2024	2660	2660	2620	2640	8341700	2457.6	2622.3	2755.6	2990.9	63.05
19-01-2024	2650	2650	2610	2630	5362300	2463	2620.8	2753.067	2984.9	61.14
22-01-2024	2610	2630	2550	2560	13356100	2467.8	2618.5	2749.733	2978.4	49.76
23-01-2024	2550	2590	2520	2540	8419200	2471.8	2614.1	2745.8	2971.4	47.07
24-01-2024	2560	2580	2500	2520	7621600	2475.4	2608.7	2740.8	2964.55	44.48
25-01-2024	2510	2580	2510	2570	9133900	2480	2604.8	2736.733	2957.95	51.65
26-01-2024	2600	2600	2540	2570	5158500	2483.8	2601.4	2731.933	2951.55	51.65
29-01-2024	2570	2590	2560	2560	4824800	2487	2597.5	2726.667	2945.2	50.15
30-01-2024	2560	2610	2540	2600	7539500	2491.2	2593.8	2720.667	2939.9	55.70
31-01-2024	2610	2660	2600	2610	13964100	2495.4	2590.8	2714.8	2934.45	56.99
01-02-2024	2610	2610	2570	2600	6501800	2499	2588.1	2709	2928.3	55.25
02-02-2024	2560	2580	2540	2540	5638200	2501.2	2584.6	2702.267	2922.15	46.19
05-02-2024	2550	2590	2540	2540	7400100	2503.4	2580.8	2693.4	2916.25	46.19
06-02-2024	2550	2570	2540	2560	8360500	2505.8	2577.2	2685.2	2910.5	49.40
07-02-2024	2560	2610	2560	2600	5781000	2508.6	2573.4	2676.867	2904.35	55.16
12-02-2024	2610	2660	2610	2660	11359000	2513	2570.6	2668.867	2898	62.13
13-02-2024	2650	2660	2630	2640	5152900	2517	2567.7	2661.267	2891.85	58.84
15-02-2024	2660	2700	2650	2660	9832500	2521.4	2565.4	2654.333	2885.35	61.06
16-02-2024	2680	2690	2650	2690	11912600	2526.6	2563.4	2651.267	2878.7	64.18
19-02-2024	2680	2690	2650	2660	7083200	2531.2	2561.6	2651.133	2871.45	59.08
20-02-2024	2690	2690	2640	2640	8214200	2534.8	2559.1	2650.533	2864.25	55.90
21-02-2024	2640	2640	2610	2620	7061900	2538.8	2556.5	2649.733	2857.1	52.84
22-02-2024	2610	2650	2600	2630	6477600	2543.2	2554.4	2648.667	2850.45	54.19
23-02-2024	2630	2640	2610	2640	3505800	2547.8	2552	2647.533	2843.85	55.56
26-02-2024	2640	2640	2580	2600	11000600	2551.6	2549.2	2646.333	2837.15	49.21
27-02-2024	2600	2610	2590	2600	4977700	2556.2	2546.8	2645.133	2830	49.21
28-02-2024	2600	2630	2600	2610	4725400	2561.4	2544.4	2644.133	2823.15	50.84
29-02-2024	2620	2630	2560	2570	12267100	2566.6	2541.6	2643.067	2816.05	44.67
01-03-2024	2590	2610	2570	2590	7952700	2572	2539.2	2642.2	2808.75	48.06
04-03-2024	2590	2680	2590	2660	19337400	2578.4	2537.8	2641.467	2801.45	57.82
05-03-2024	2740	2800	2740	2760	66341600	2587	2537.3	2641.267	2794.65	67.28
07-03-2024	2780	2830	2750	2810	24402200	2596	2537.8	2641.6	2788	70.80
08-03-2024	2840	2900	2810	2900	33293400	2606.8	2539.3	2642.467	2783.2	75.85
13-03-2024	2900	2900	2820	2830	24356700	2615.8	2540.4	2642.733	2779.4	66.26
14-03-2024	2800	2890	2800	2870	23759100	2625.2	2541.9	2642.867	2776.35	68.69
15-03-2024	2890	2940	2860	2880	26581000	2634	2543.5	2643	2774.05	69.29
18-03-2024	2860	2880	2840	2860	9769200	2642	2544.8	2642.867	2770.85	66.56
19-03-2024	2850	2930	2850	2920	16932300	2651.4	2546.6	2643.4	2767.95	70.34
20-03-2024	2920	2930	2890	2910	10572000	2659	2548.8	2644.333	2765	68.94
21-03-2024	2900	2970	2900	2960	18562600	2667.6	2551.3	2645.8	2762.55	71.94
22-03-2024	2950	2980	2940	2960	10208000	2673.8	2554.1	2647.4	2760.15	71.94
25-03-2024	2940	2950	2900	2910	10310700	2678.8	2556.5	2648.467	2757.65	64.69
26-03-2024	2930	2950	2900	2940	9945800	2684.8	2558.9	2649.6	2755.4	66.85
27-03-2024	2940	2960	2940	2950	7658300	2691.2	2561.7	2650.8	2753.85	67.56
28-03-2024	2970	2990	2950	2960	16972000	2697.8	2564.7	2652	2752.95	68.29
01-04-2024	2970	2970	2850	2900	26932100	2703.2	2567.4	2652.867	2751.65	59.59
02-04-2024	2890	2910	2860	2910	11533000	2708.6	2571.5	2653.667	2750.35	60.49
03-04-2024	2920	2950	2900	2900	13412700	2712.4	2576.8	2654.467	2749.25	59.07
04-04-2024	2910	2940	2880	2930	6919600	2716.8	2582.3	2655.6	2748.75	61.96
05-04-2024	2930	2940	2910	2940	5402200	2722.2	2587.6	2656.533	2748.75	62.90
16-04-2024	2940	3100	2930	3090	43852600	2731.2	2594.4	2658.6	2749.5	73.49
17-04-2024	3120	3160	3060	3080	28439600	2740.2	2601.6	2660.6	2749.85	72.01
18-04-2024	3100	3130	3030	3120	19883700	2751.4	2609.6	2662.8	2750.15	74.24
19-04-2024	3130	3140	3090	3130	11893100	2763.2	2617.5	2663.8	2750.15	74.78
22-04-2024	3140	3150	3080	3080	12134700	2774.4	2624.9	2663.933	2749.2	67.19
23-04-2024	3080	3090	3050	3070	5904100	2784.4	2632.2	2664.667	2748.65	65.75
24-04-2024	3080	3100	3050	3060	8895000	2794.2	2639	2665.667	2747.5	64.27
25-04-2024	2960	2960	2890	2900	17338200	2801	2644	2665.333	2745.25	46.30
26-04-2024	2900	2940	2890	2890	6431200	2806.8	2649	2664.8	2742.2	45.44
29-04-2024	2900	2990	2860	2990	8279900	2814.4	2654.9	2665.333	2739.7	54.50
30-04-2024	3000	3030	2980	3010	10654800	2822.6	2660.8	2666.267	2737.4	56.07
02-05-2024	2760	2920	2750	2890	40583800	2829.6	2665.4	2666.267	2734.1	45.85
03-05-2024	2910	2950	2890	2940	11033500	2837.6	2670.5	2666.4	2729.45	49.94
06-05-2024	2940	2950	2920	2940	10770900	2845.2	2675.5	2666.533	2725.2	49.94
07-05-2024	2940	2950	2880	2890	12135100	2851	2679.8	2665.933	2720.4	45.91
08-05-2024	2900	3020	2790	2920	71485300	2856.2	2684.6	2665.8	2715.7	48.59
13-05-2024	2950	2970	2910	2940	16812900	2862.2	2689.6	2665.867	2711.5	50.36
14-05-2024	2940	2960	2930	2940	16039600	2867.8	2694.6	2666.2	2707.7	50.36
15-05-2024	2940	2950	2910	2910	12021500	2872.2	2699.4	2666.333	2706.5	47.52
16-05-2024	2920	2930	2900	2920	17123300	2877.4	2704.3	2666.867	2707.7	48.56
17-05-2024	2930	2950	2910	2920	20066900	2883	2708.9	2667.067	2708.65	48.56
20-05-2024	2930	2960	2920	2930	44702700	2889.2	2714	2667.4	2709.6	49.72
21-05-2024	2550	2640	2530	2580	55552800	2888.2	2715.7	2665.667	2708.55	26.91
22-05-2024	2570	2600	2570	2590	11090400	2887.2	2717.5	2663.733	2707.45	27.93
27-05-2024	2600	2600	2550	2550	15493600	2886.2	2718.9	2661.533	2706.3	26.35
28-05-2024	2540	2560	2510	2510	8956200	2884.4	2720.3	2659.333	2704.95	24.84
29-05-2024	2520	2530	2460	2480	11928900	2881.8	2721.6	2656.867	2703.55	23.74

Mark

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

Detail

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