WIKA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2008	528	528	519	528	10504500
03-01-2008	519	528	519	528	6757500
04-01-2008	528	537	519	528	19537000
07-01-2008	519	528	519	528	13793000
08-01-2008	528	528	509	519	7528500
09-01-2008	519	519	509	509	3785500
14-01-2008	519	519	491	509	16779000
15-01-2008	509	509	472	491	20056500
16-01-2008	472	482	445	463	27652500
17-01-2008	472	482	454	472	24298500
18-01-2008	454	472	454	463	11376000
21-01-2008	463	472	435	445	22168500
22-01-2008	426	431	384	407	39873500
23-01-2008	435	440	407	426	25028500
24-01-2008	435	468	431	458	43105500					31.58
25-01-2008	468	472	458	463	32239000					33.47
28-01-2008	454	463	435	454	4415000					31.77
29-01-2008	482	491	458	458	34707500					33.38
30-01-2008	463	472	458	468	31530000					37.38
31-01-2008	472	472	463	472	11462500					38.96
01-02-2008	472	472	454	454	6639000					34.72
04-02-2008	463	468	458	458	4833000					36.38
05-02-2008	458	463	454	463	3610000					38.48
06-02-2008	454	454	435	445	8096500					34.11
11-02-2008	449	458	431	435	10330500					31.94
12-02-2008	449	449	435	435	11105000					31.94
13-02-2008	445	449	435	440	3033500					34.36
14-02-2008	445	463	440	454	18929000					40.72
15-02-2008	449	454	445	445	2786000					38.16
18-02-2008	449	449	435	440	4962000					36.78
19-02-2008	445	445	435	435	2592000					35.40
20-02-2008	435	435	431	431	2677000					34.29
21-02-2008	431	435	426	431	2681000					34.29
22-02-2008	426	431	426	426	4445500					32.80
25-02-2008	426	431	421	426	3504500					32.80
26-02-2008	431	440	421	426	15023000					32.80
27-02-2008	431	435	421	426	14757500					32.80
28-02-2008	421	426	417	417	4341000					29.67
29-02-2008	417	431	407	412	19385000					28.08
03-03-2008	398	403	394	398	7795000					24.15
04-03-2008	398	398	389	398	4764500					24.15
05-03-2008	394	394	384	389	5207500					21.87
06-03-2008	389	394	380	389	3980000					21.87
10-03-2008	380	384	375	375	9649500					18.69
11-03-2008	370	380	366	380	11155000					23.00
12-03-2008	389	394	380	384	11675500					26.36
13-03-2008	380	412	370	370	48323500					22.64
14-03-2008	380	384	357	361	9973500					20.62
17-03-2008	352	352	324	333	13220000					15.88
18-03-2008	343	352	324	347	12406500	440.24				25.15
19-03-2008	361	361	338	338	7227500	436.44				23.36
24-03-2008	343	352	338	347	6332500	432.82				28.80
25-03-2008	361	361	352	357	7088000	429.4				34.37
26-03-2008	352	380	352	375	25750000	426.34				43.01
27-03-2008	366	389	361	384	20846000	423.64				46.78
28-03-2008	389	403	384	398	28271000	421.42				52.09
31-03-2008	389	394	366	370	10521500	418.64				42.87
01-04-2008	375	375	343	352	11008000	415.86				38.20
02-04-2008	366	370	347	347	5873500	413.54				36.99
03-04-2008	343	347	329	329	8125500	410.68				32.95
04-04-2008	329	338	324	324	5487500	407.9				31.91
07-04-2008	333	333	319	324	3628000	405.48				31.91
08-04-2008	319	329	310	315	3381000	403.64				29.93
09-04-2008	319	319	292	292	2946000	400.96				25.57
10-04-2008	292	301	287	296	3786000	397.72				27.55
11-04-2008	301	324	301	324	7698000	394.94				39.63
14-04-2008	315	315	306	310	3030000	392.06				36.37
15-04-2008	310	329	310	329	13241500	389.48				43.21
16-04-2008	333	347	333	338	14208000	386.88				46.16
17-04-2008	343	347	333	333	6402000	384.1				44.77
18-04-2008	333	370	333	357	25365000	382.16				52.22
21-04-2008	366	366	343	347	5959500	379.94				49.24
22-04-2008	347	347	333	338	4765000	377.44				46.66
23-04-2008	338	338	324	329	8650500	375.12				44.16
24-04-2008	329	333	319	324	3535500	372.9				42.79
25-04-2008	324	333	319	333	3927000	370.86				46.04
28-04-2008	324	333	319	324	2844000	368.54				43.39
29-04-2008	329	333	324	333	4560000	366.12				46.69
30-04-2008	329	347	324	347	5723500	364.16				51.43
02-05-2008	347	361	343	357	12110000	362.5				54.55
05-05-2008	357	357	347	352	7238000	360.84				52.73
06-05-2008	347	357	343	347	3797500	359.16				50.90
07-05-2008	347	347	338	343	3010500	357.4				49.42
08-05-2008	333	343	329	338	8246000	355.64				47.57
09-05-2008	343	361	333	338	21701500	353.88				47.57
12-05-2008	338	343	333	338	4444500	352.12				47.57
13-05-2008	343	347	333	343	12739500	350.46				49.92
14-05-2008	343	361	338	357	65165500	349.26				55.88
15-05-2008	357	370	352	361	99362500	348.24				57.44
16-05-2008	366	370	357	361	24086000	347.5				57.44
19-05-2008	361	370	361	366	26724500	346.86				59.51
21-05-2008	361	384	357	370	59083500	346.48				61.14
22-05-2008	370	375	361	366	6314000	346.02				58.60
23-05-2008	370	380	352	352	22788500	345.56				50.66
26-05-2008	352	357	347	347	5117500	344.9				48.15
27-05-2008	352	361	343	347	11831500	344.16				48.15
28-05-2008	347	398	347	370	130383500	344.16				58.99
29-05-2008	375	384	361	361	57330000	344.16				54.21
30-05-2008	370	375	357	366	15867000	344.82				56.33
02-06-2008	366	370	357	357	6851500	345.02	392.63			51.70
03-06-2008	357	361	343	352	12430500	345.3	390.87			49.28
04-06-2008	347	352	338	343	6192500	345.22	389.02			45.17
05-06-2008	343	357	343	352	17568500	345.12	387.26			49.68
06-06-2008	357	357	347	352	4145500	344.66	385.5			49.68
09-06-2008	343	347	338	347	4342500	343.92	383.78			47.18
10-06-2008	347	347	329	333	5671000	342.62	382.02			40.96
11-06-2008	333	343	333	338	2842000	341.98	380.31			43.81
12-06-2008	333	338	329	338	1841500	341.7	378.78			43.81
13-06-2008	338	352	324	324	23760500	341.24	377.39			37.87
16-06-2008	333	338	329	338	6892000	341.42	376.05			45.79
17-06-2008	343	366	338	347	49443500	341.88	374.89			50.18
18-06-2008	347	357	333	338	22491000	342.16	373.82			46.15
19-06-2008	338	343	338	343	5190500	342.72	373.18			48.62
20-06-2008	343	347	338	338	2325500	343.64	372.3			46.33
23-06-2008	338	343	333	333	4986000	344.38	371.05			44.10
24-06-2008	333	343	333	333	12594000	344.56	369.75			44.10
25-06-2008	338	338	329	333	5074000	345.02	368.54			44.10
26-06-2008	333	343	333	338	5930000	345.2	367.34			47.27
27-06-2008	333	333	329	333	2900500	345.1	365.99			44.55
30-06-2008	333	338	329	329	2113000	345.02	364.56			42.44
01-07-2008	333	338	329	333	5530000	344.54	363.35			45.23
02-07-2008	338	338	329	338	3733500	344.36	362.15			48.59
03-07-2008	329	329	315	319	10813500	343.98	360.71			38.85
04-07-2008	319	329	319	329	4489500	343.98	359.55			45.09
07-07-2008	333	338	329	329	6403500	344.08	358.49			45.09
08-07-2008	333	333	324	329	7670500	344	357.43			45.09
09-07-2008	333	333	324	324	4148500	344	356.27			42.39
10-07-2008	324	329	319	329	2697500	343.92	355.02			45.88
11-07-2008	329	333	324	324	3291500	343.46	353.81			43.07
14-07-2008	329	329	319	319	3068000	342.7	352.6			40.40
15-07-2008	324	324	310	315	6395000	341.96	351.4			38.36
16-07-2008	315	315	301	306	5589000	341.14	350.15			34.17
17-07-2008	310	310	292	296	5394000	340.2	348.8			30.22
18-07-2008	296	296	287	287	9298000	339.18	347.41			27.17
21-07-2008	292	301	292	301	6249000	338.44	346.16			37.69
22-07-2008	296	310	296	301	7456500	337.7	344.91			37.69
23-07-2008	306	333	301	333	34061500	337.5	343.98			54.94
24-07-2008	343	343	324	338	26700500	337.12	343.19			56.95
25-07-2008	333	352	329	347	35480500	336.84	342.54			60.37
28-07-2008	347	366	343	357	52002000	336.76	342.13			63.81
29-07-2008	352	357	343	347	10022500	336.38	341.62			58.35
31-07-2008	357	357	343	347	10822500	335.92	341.2			58.35
01-08-2008	347	347	338	338	7976000	335.36	340.69			53.57
04-08-2008	338	343	333	338	6031000	335.08	340.32			53.57
05-08-2008	333	333	319	324	3826000	334.62	339.76			46.67
06-08-2008	329	343	329	338	20074000	334.44	339.3			53.17
07-08-2008	343	343	329	333	7844500	333.7	338.93			50.79
08-08-2008	333	333	329	333	2377500	333.14	338.65			50.79
11-08-2008	338	338	319	324	10438000	332.3	338.56			46.45
12-08-2008	329	329	301	310	14218000	331.36	338.19	372.207		40.64
13-08-2008	310	315	306	310	6258500	330.52	337.91	370.753		40.64
14-08-2008	315	319	310	315	5294500	329.96	337.59	369.333		43.56
15-08-2008	315	315	310	310	4321000	329.12	337.12	367.88		41.37
19-08-2008	306	315	306	306	4868500	328.2	336.43	366.4		39.64
20-08-2008	310	315	292	296	13692500	327.18	335.55	364.913		35.65
21-08-2008	296	301	287	287	12002000	326.26	334.44	363.433		32.48
22-08-2008	287	301	287	296	5670000	325.42	333.7	362.013		38.38
25-08-2008	296	301	292	296	1703500	324.58	333.14	360.713		38.38
26-08-2008	296	301	292	296	7220500	324.02	332.63	359.6		38.38
27-08-2008	296	301	292	296	18116500	323.18	332.3	358.427		38.38
28-08-2008	296	301	292	296	7173000	322.16	332.02	357.313		38.38
29-08-2008	296	301	292	296	4969500	321.32	331.74	356.32		38.38
01-09-2008	296	301	292	296	6485500	320.38	331.55	355.58		38.38
02-09-2008	296	301	292	296	5372000	319.54	331.59	354.713		38.38
03-09-2008	296	296	287	292	6351000	318.72	331.55	353.607		35.86
04-09-2008	292	292	278	282	8320500	317.7	331.13	352.4		30.47
05-09-2008	278	278	264	269	5547000	316.42	330.72	351.167		25.17
08-09-2008	278	278	264	264	3865500	314.94	330.07	349.873		23.48
09-09-2008	264	264	241	250	5170500	313.28	329.19	348.42		19.53
10-09-2008	241	241	213	218	9439500	311.06	328.04	346.727		13.81
11-09-2008	218	227	218	227	19482000	308.94	326.74	345.213		20.83
12-09-2008	227	227	204	218	13946500	306.54	325.45	343.613		19.15
15-09-2008	213	213	176	176	11752000	303.68	323.83	341.7		13.63
16-09-2008	167	194	148	189	29379500	300.88	322.43	339.993		21.20
17-09-2008	194	218	194	208	35804500	298.46	321.27	338.48		30.77
18-09-2008	199	218	194	213	20974500	296.14	320.07	337		33.07
19-09-2008	222	241	218	241	51548000	294.48	319.24	335.673		44.25
22-09-2008	245	259	236	241	46137000	292.72	318.32	334.253		44.25
23-09-2008	241	250	232	236	20387000	290.96	317.21	332.86		42.77
24-09-2008	236	259	232	241	49451500	289.4	316.05	331.533		44.76
25-09-2008	250	278	245	255	97545500	288.2	315.08	330.333		50.00
26-09-2008	259	264	250	255	17905500	287.18	314.16	329.16		50.00
29-09-2008	255	259	245	245	6025500	286.16	313.18	327.92		46.36
06-10-2008	241	241	181	194	20303500	284.3	311.74	326.373		33.11
07-10-2008	181	199	176	185	56803500	281.98	310.21	324.767		31.40
08-10-2008	171	176	148	153	24930000	279.02	308.36	322.947		26.23
13-10-2008	155	168	147	168	94825000	275.72	306.61	321.227		31.89
14-10-2008	180	184	176	184	72304500	272.64	304.88	319.673		37.41
15-10-2008	188	202	182	186	92999500	269.42	303.13	318.167		38.09
16-10-2008	176	190	171	185	44667500	265.98	301.37	316.747		37.87
17-10-2008	190	194	176	181	42894000	262.66	299.52	315.3		36.95
20-10-2008	181	189	176	188	38707500	259.48	297.7	313.96		39.71
21-10-2008	194	194	181	181	26560500	256.34	295.85	312.573		37.92
22-10-2008	181	183	175	182	31458000	253.22	294.15	311.287		38.35
23-10-2008	178	182	175	182	19782000	250.38	292.5	309.967		38.35
24-10-2008	183	183	165	167	37153000	246.96	290.7	308.52		34.25
27-10-2008	162	162	150	151	21977000	243.32	288.51	307.06		30.51
28-10-2008	148	162	136	157	33894000	239.8	286.47	305.7		33.44
29-10-2008	167	167	153	157	36850000	236.46	284.38	304.527		33.44
30-10-2008	157	171	157	171	107835500	233.68	282.52	303.353	337.575	40.28
31-10-2008	171	181	160	166	73705500	230.8	280.66	302.207	335.765	38.75
03-11-2008	167	188	167	185	154519000	228.2	279.08	301.127	334.05	46.99
04-11-2008	185	185	176	181	31760000	225.62	277.37	299.953	332.315	45.60
05-11-2008	182	185	168	172	40587000	222.94	275.57	298.6	330.535	42.55
06-11-2008	167	167	159	164	13948000	220.3	273.74	297.133	328.76	39.99
07-11-2008	157	169	156	169	17289000	217.94	272.1	295.607	327.06	42.32
10-11-2008	176	176	169	172	15588500	215.46	270.44	294.287	325.375	43.74
11-11-2008	169	173	169	172	9703500	212.98	268.78	293.087	323.78	43.74
12-11-2008	170	174	168	172	13681500	210.5	267.26	291.92	322.325	43.74
13-11-2008	169	170	167	169	15483000	207.96	265.57	290.853	320.81	42.44
14-11-2008	171	172	166	169	15200000	205.42	263.79	289.82	319.34	42.44
17-11-2008	168	169	162	169	5239000	202.88	262.1	288.787	317.96	42.44
18-11-2008	166	166	163	165	2739000	200.26	260.32	287.787	316.75	40.43
19-11-2008	167	167	162	164	4875000	197.62	258.58	286.933	315.44	39.93
20-11-2008	157	159	155	156	4247500	194.9	256.81	286	313.93	36.03
21-11-2008	153	160	148	159	8934500	192.44	255.07	284.9	312.41	38.46
24-11-2008	164	164	153	155	2369500	190.16	253.29	283.867	310.915	36.47
25-11-2008	157	161	157	158	7808000	188.04	251.49	282.727	309.415	39.01
26-11-2008	158	164	157	161	16344000	186.26	249.77	281.547	307.88	41.53
27-11-2008	163	163	159	159	7194500	185.08	248.07	280.387	306.315	40.34
28-11-2008	159	162	158	161	4389000	183.76	246.35	279.08	304.85	42.13
01-12-2008	162	162	157	157	5553000	182.54	244.54	277.813	303.345	39.57
02-12-2008	153	157	153	154	5018500	182.1	242.89	276.587	301.8	37.71
03-12-2008	156	156	153	155	3326000	181.42	241.15	275.427	300.35	38.74
04-12-2008	156	156	150	154	5566000	180.34	239.4	274.293	298.945	38.07
05-12-2008	152	154	148	149	8683000	179.06	237.6	273.067	297.515	34.79
09-12-2008	150	156	150	153	10191500	177.3	235.89	271.927	296.08	39.29
10-12-2008	154	159	153	157	22600500	175.62	234.17	270.753	294.595	43.50
11-12-2008	158	174	156	168	103625500	174.26	232.61	269.56	293.21	53.11
12-12-2008	162	172	157	157	40566000	172.58	230.99	268.227	291.795	44.89
15-12-2008	160	166	160	162	21544500	170.72	229.46	266.96	290.43	48.77
16-12-2008	163	169	162	166	22192500	168.94	228.06	265.753	289.105	51.70
17-12-2008	169	173	168	171	34836000	167.46	226.81	264.607	287.805	55.16
18-12-2008	170	196	169	193	92350500	167.44	225.87	263.64	286.64	66.51
19-12-2008	190	204	185	190	101921500	167.54	224.76	262.653	285.46	64.13
22-12-2008	199	199	185	194	27286000	168.36	223.69	261.693	284.3	65.88
23-12-2008	194	194	185	194	10288500	168.88	222.3	260.7	283.14	65.88
24-12-2008	190	199	185	199	15282500	169.18	220.91	259.647	282.05	68.14
26-12-2008	194	208	194	204	59167000	169.54	219.48	258.6	281.01	70.27
30-12-2008	204	208	194	204	35258500	169.92	217.95	257.553	280.04	70.27
05-01-2009	208	213	204	208	38723000	170.46	216.56	256.5	279.09	72.00
06-01-2009	208	213	199	208	26217000	170.86	215.17	255.42	278.185	72.00
07-01-2009	208	218	204	208	49284500	171.4	213.87	254.367	277.28	72.00
08-01-2009	204	208	194	208	9565500	171.92	212.57	253.407	276.445	72.00
09-01-2009	208	218	208	208	28430500	172.44	211.41	252.48	275.585	72.00
12-01-2009	208	218	208	213	26288500	173.36	210.16	251.587	274.73	74.67
13-01-2009	213	218	204	208	13527000	174.5	208.91	250.507	273.92	67.71
14-01-2009	213	218	204	204	10457500	175.44	207.62	249.46	273.135	62.69
15-01-2009	204	204	185	190	11461000	176.1	206.28	248.287	272.42	48.98
16-01-2009	194	199	190	194	2347500	176.56	205.12	247.2	271.655	52.19
19-01-2009	204	204	190	190	3683000	177.04	203.92	246.12	270.915	48.88
20-01-2009	185	194	185	194	3474500	177.22	202.71	245.127	270.15	52.15
21-01-2009	190	199	185	190	5071000	177.4	201.51	244.047	269.315	48.78
22-01-2009	194	199	190	190	5018000	177.76	200.35	242.967	268.39	48.78
23-01-2009	190	194	185	190	3198000	178.28	199.29	241.92	267.42	48.78
27-01-2009	194	199	190	190	3288500	178.7	198.32	240.967	266.38	48.78
28-01-2009	194	204	190	190	9613500	179.06	197.26	239.98	265.48	48.78
29-01-2009	199	199	190	190	3780000	179.42	196.2	238.993	264.67	48.78
30-01-2009	190	194	190	190	886000	179.78	195.14	238.1	263.885	48.78
02-02-2009	190	194	185	185	4962000	180.1	194.03	237.08	263.165	42.96
03-02-2009	190	190	185	185	3733500	180.42	192.92	236	262.47	42.96
04-02-2009	190	194	185	194	2134500	180.92	191.9	235.04	261.82	54.34
05-02-2009	194	194	185	185	2864500	181.32	190.79	233.987	261.17	44.73
06-02-2009	190	194	190	190	6741500	181.84	189.73	233	260.66	50.02
09-02-2009	190	194	185	185	4672000	182.42	188.66	232.013	260.105	45.35
10-02-2009	185	194	185	190	5097000	183.04	187.74	231.06	259.435	50.34
11-02-2009	185	190	185	190	6262500	183.74	186.95	230.107	258.835	50.34
12-02-2009	190	190	185	190	3642500	184.38	186.21	229.12	258.14	50.34
13-02-2009	190	194	185	190	10671500	184.96	185.61	228.167	257.4	50.34
16-02-2009	190	194	185	194	6189000	185.66	185.37	227.267	256.705	54.79
17-02-2009	194	213	190	194	81612500	186.32	185.04	226.34	255.89	54.79
18-02-2009	194	204	190	204	15707500	187.26	184.9	225.447	255.175	64.11
19-02-2009	199	204	194	199	8047000	188.16	185.13	224.647	254.48	57.70
20-02-2009	199	204	194	199	13387500	189.04	185.23	223.78	253.83	57.70
23-02-2009	194	208	194	204	17127500	190.04	185.19	222.947	253.23	62.10
24-02-2009	199	199	194	199	6334000	191.04	185.05	222.08	252.56	55.85
25-02-2009	199	204	194	204	10732000	192.06	184.68	221.28	251.96	60.16
26-02-2009	204	208	199	204	11719000	193	184.31	220.447	251.315	60.16
27-02-2009	204	204	194	199	7809500	193.62	183.94	219.613	250.575	54.04
02-03-2009	194	194	190	190	5806500	194.28	183.43	218.753	249.74	45.13
03-03-2009	190	194	185	194	19445500	194.92	182.82	217.947	248.95	49.15
04-03-2009	190	199	190	199	5995000	195.58	182.26	217.233	248.21	53.70
05-03-2009	199	199	190	194	4264000	196.04	181.75	216.553	247.465	48.98
06-03-2009	190	194	190	194	3440000	196.06	181.75	215.933	246.745	48.98
10-03-2009	190	194	190	190	1149500	196.06	181.8	215.193	246.005	45.28
11-03-2009	190	194	190	190	3358500	195.98	182.17	214.453	245.265	45.28
12-03-2009	190	194	190	194	7681000	195.98	182.43	213.527	244.52	49.68
13-03-2009	194	199	190	199	4682000	195.98	182.58	212.6	243.73	54.60
16-03-2009	194	199	190	194	3268000	195.78	182.66	211.58	242.895	49.40
17-03-2009	194	194	190	194	3464000	195.58	182.75	210.493	242.06	49.40
18-03-2009	194	199	190	199	6980500	195.4	182.93	209.507	241.225	54.44
19-03-2009	194	199	194	199	10361000	195.22	183.04	208.52	240.37	54.44
20-03-2009	194	208	194	199	38025000	195.04	183.22	207.593	239.535	54.44
23-03-2009	199	204	194	199	11622500	194.86	183.39	206.667	238.77	54.44
24-03-2009	204	208	199	208	40822500	194.86	183.65	205.893	238.075	63.28
25-03-2009	208	208	199	204	11854000	194.68	184.02	205	237.36	57.90
27-03-2009	204	208	199	208	14066500	194.68	184.59	204.167	236.55	61.43
30-03-2009	204	204	194	204	7890000	194.68	185.06	203.307	235.765	56.34
31-03-2009	204	204	199	204	5359500	194.96	185.53	202.507	234.955	56.34
01-04-2009	204	204	199	204	4057000	195.16	185.86	201.8	234.19	56.34
02-04-2009	204	208	199	208	19778000	195.52	186.28	201.12	233.47	60.44
03-04-2009	208	213	204	208	25103000	195.8	186.51	200.407	232.795	60.44
06-04-2009	204	213	204	213	19651500	196.26	186.83	199.76	232.1	65.17
07-04-2009	213	218	204	213	42656000	196.72	187.24	199.14	231.405	65.17
08-04-2009	208	218	208	213	8237000	197.18	187.73	198.587	230.735	65.17
13-04-2009	213	222	213	222	29322500	197.82	188.26	198.153	230.18	72.55
14-04-2009	222	236	218	232	52029500	198.66	188.86	197.727	229.65	78.11
15-04-2009	232	264	232	255	106714000	199.96	189.69	197.453	229.235	85.42
16-04-2009	259	273	241	255	49274500	201.26	190.52	197.18	228.89	85.42
17-04-2009	255	264	245	245	21238000	202.46	191.28	196.84	228.425	73.11
20-04-2009	245	259	245	255	35181500	203.86	192.14	196.567	227.965	76.72
21-04-2009	250	269	236	255	69025000	205.08	193	196.293	227.55	76.72
22-04-2009	259	301	255	292	225879000	207.22	194.27	196.267	227.295	85.23
23-04-2009	292	296	269	273	51653500	208.88	195.36	196.113	226.97	70.90
24-04-2009	282	282	269	278	31507000	210.74	196.58	196.02	226.695	72.22
27-04-2009	282	282	264	269	12779000	212.32	197.68	195.933	226.375	66.37
28-04-2009	273	273	259	264	16588500	213.8	198.77	195.9	226.03	63.30
29-04-2009	269	282	264	278	37082500	215.56	199.97	195.993	225.73	67.79
30-04-2009	287	287	278	282	36198500	217.4	201.18	196.207	225.475	68.96
01-05-2009	282	292	273	278	35090500	219.08	202.37	196.607	225.22	66.37
04-05-2009	282	292	278	287	34623500	220.94	203.63	197.007	224.99	69.18
05-05-2009	287	292	278	278	36974000	222.42	204.84	197.407	224.69	63.47
06-05-2009	278	287	278	287	20071000	224.18	206.17	198.147	224.53	66.45
07-05-2009	292	306	287	296	93465500	226.12	207.58	198.86	224.365	69.16
08-05-2009	296	296	292	296	17663500	227.96	209	199.447	224.2	69.16
11-05-2009	296	319	296	301	124424500	230	210.52	200.033	224.06	70.69
12-05-2009	301	315	301	315	54280000	232.22	212.14	200.527	224.015	74.49
13-05-2009	315	347	310	338	133032500	234.9	213.95	201.173	224.06	79.26
14-05-2009	333	333	315	319	23390500	237.3	215.46	201.727	224.035	67.96
15-05-2009	324	329	278	306	21445500	239.62	216.95	202.16	223.97	61.50
18-05-2009	301	319	287	319	72525000	242.12	218.52	202.587	223.99	65.08
19-05-2009	324	333	310	315	39924000	244.44	220.01	202.987	224.035	63.14
20-05-2009	319	319	306	310	28073500	246.76	221.4	203.42	224.105	60.70
22-05-2009	306	315	301	315	13666500	249.18	222.62	204.227	224.245	62.27
25-05-2009	319	329	315	319	42937500	251.76	223.91	205.12	224.335	63.52
26-05-2009	319	324	301	306	25188000	254.08	225.03	206.14	224.36	56.90
27-05-2009	315	319	310	315	15294000	256.5	226.24	207.12	224.27	60.01
28-05-2009	315	315	306	310	8588500	258.72	227.35	207.96	224.13	57.53
29-05-2009	315	319	310	310	13119500	261.04	228.41	208.787	223.945	57.53
01-06-2009	315	319	315	315	19915000	263.46	229.52	209.653	223.735	59.47
02-06-2009	319	329	306	310	53077500	265.68	230.54	210.513	223.55	56.68
03-06-2009	315	319	310	310	14446500	267.9	231.56	211.327	223.365	56.68
04-06-2009	310	329	310	324	67236000	270.4	232.72	212.28	223.295	62.41
05-06-2009	329	343	324	338	65869000	273.18	234.02	213.32	223.295	67.10
08-06-2009	338	343	329	333	36465000	275.68	235.27	214.327	223.34	64.03
09-06-2009	333	338	329	333	13183000	278.26	236.47	215.433	223.315	64.03
10-06-2009	333	352	333	338	57210000	280.86	237.77	216.68	223.34	65.84
11-06-2009	338	343	324	333	23199500	283.44	239.06	217.853	223.34	62.45
12-06-2009	333	338	329	333	8024500	286.02	240.49	219.027	223.385	62.45
15-06-2009	333	333	324	329	8005500	288.52	241.84	220.08	223.48	59.60
16-06-2009	324	324	315	319	24557000	290.74	243.13	221.1	223.525	53.08
17-06-2009	319	324	315	324	8133500	293.06	244.43	222.027	223.57	55.69
18-06-2009	324	324	306	310	19927500	295	245.63	222.887	223.57	47.69
19-06-2009	310	315	296	310	9193500	296.94	246.83	223.807	223.59	47.69
22-06-2009	315	315	296	301	8504500	298.7	247.94	224.72	223.615	43.08
23-06-2009	292	292	278	287	17064500	300	248.91	225.507	223.615	37.07
24-06-2009	292	310	292	310	13109000	301.56	250.11	226.427	223.685	49.53
25-06-2009	310	319	306	306	11410500	302.58	251.27	227.32	223.735	47.76
26-06-2009	310	324	310	319	9530500	303.86	252.56	228.3	223.85	53.56
29-06-2009	319	319	310	319	3727000	305.34	253.9	229.3	223.965	53.56
30-06-2009	319	319	310	310	4187000	306.44	255.15	230.24	224.035	49.17
01-07-2009	315	315	310	315	5478500	307.64	256.36	231.213	224.13	51.55
02-07-2009	319	319	310	310	7243000	308	257.61	232.18	224.2	49.08
03-07-2009	306	315	301	315	5202500	308.84	258.86	233.187	224.295	51.58
06-07-2009	315	315	292	296	11500500	309.2	259.97	234.12	224.315	42.95
07-07-2009	301	315	301	315	10711000	310.12	261.22	235.16	224.48	51.66
09-07-2009	324	329	310	315	21303500	311.14	262.47	236.227	224.71	51.66
10-07-2009	319	319	310	310	13197000	311.78	263.67	237.24	224.94	49.36
13-07-2009	310	310	301	310	7756500	312.34	264.87	238.233	225.24	49.36
14-07-2009	310	315	306	306	6891000	312.9	265.99	239.213	225.68	47.40
15-07-2009	310	319	306	315	16636000	313.46	267.2	240.24	226.12	52.01
16-07-2009	319	319	306	310	7370500	314.1	268.26	241.26	226.58	49.42
17-07-2009	301	310	292	306	7084000	314.48	269.33	242.273	227.23	47.39
21-07-2009	306	319	306	315	10415500	314.86	270.49	243.34	227.86	52.16
22-07-2009	319	324	310	315	9381000	315.24	271.6	244.413	228.395	52.16
23-07-2009	319	324	315	319	7260500	315.6	272.8	245.547	228.925	54.30
24-07-2009	319	329	319	324	25473000	315.78	274	246.687	229.34	56.89
27-07-2009	329	329	319	324	6886500	315.5	275.2	247.8	229.755	56.89
28-07-2009	324	329	319	324	21479500	315.6	276.45	248.84	230.195	56.89
29-07-2009	329	329	319	329	24198500	316.06	277.84	249.987	230.635	59.74
30-07-2009	329	338	324	329	53611000	316.26	279.19	251.1	231.005	59.74
31-07-2009	333	333	324	329	40123000	316.54	280.49	252.187	231.375	59.74
03-08-2009	324	338	324	333	30905000	317	281.88	253.267	231.815	62.24
04-08-2009	333	338	324	329	23146000	317.28	283.23	254.173	232.49	58.34
05-08-2009	329	333	319	319	24946500	317.28	284.52	255.033	233.16	49.93
06-08-2009	319	324	315	319	19286500	317.54	285.81	255.867	233.99	49.93
07-08-2009	319	324	315	319	12260500	317.62	287.06	256.7	234.745	49.93
10-08-2009	324	333	319	324	22515500	317.9	288.31	257.533	235.445	54.06
11-08-2009	329	333	324	324	21642500	318.18	289.61	258.333	236.135	54.06
12-08-2009	315	333	315	329	34891500	318.46	290.96	259.167	236.855	58.08
13-08-2009	333	347	329	343	82192500	319.12	292.4	260.067	237.665	66.83
14-08-2009	347	352	338	352	58992500	319.96	293.93	261.027	238.485	71.01
18-08-2009	347	352	338	352	42001500	320.52	295.46	261.987	239.34	71.01
19-08-2009	347	352	329	329	25343000	320.34	296.76	262.793	240.075	51.68
20-08-2009	333	343	333	333	6412000	320.34	298.01	263.627	240.83	54.03
21-08-2009	338	338	324	333	18160000	320.34	299.3	264.427	241.66	54.03
24-08-2009	338	347	333	347	29243000	320.52	300.69	265.353	242.64	61.59
25-08-2009	347	347	338	343	12818000	320.72	302.08	266.28	243.57	58.62
26-08-2009	343	343	333	338	10872000	320.82	303.42	267.267	244.475	55.05
27-08-2009	338	338	329	329	7552500	320.82	304.67	268.167	245.265	49.24
28-08-2009	333	333	329	333	1111000	321.1	305.92	269.12	246.1	51.68
31-08-2009	333	333	324	324	5022000	321.1	307.08	269.987	246.795	46.28
01-09-2009	324	329	319	319	7609500	321.28	308.14	270.847	247.485	43.56
02-09-2009	315	319	310	310	25899000	321.28	309.11	271.647	248.175	39.11
03-09-2009	310	319	310	315	12341500	321.56	310.13	272.48	248.93	42.62
04-09-2009	319	319	315	319	2767000	322.2	311.1	273.34	249.68	45.33
07-09-2009	319	324	315	315	1254000	322.3	311.93	274.173	250.395	43.14
08-09-2009	319	319	315	319	6754500	322.56	312.57	275.033	251.13	45.96
09-09-2009	319	333	319	324	17465500	322.66	313.26	275.927	251.89	49.34
10-09-2009	329	329	324	329	11766000	322.86	314.1	276.887	252.69	52.55
11-09-2009	329	333	324	324	6338000	323.14	314.79	277.813	253.465	49.20
14-09-2009	324	324	319	324	5755500	323.32	315.48	278.68	254.24	49.20
15-09-2009	324	324	319	319	3309500	323.5	315.75	279.573	255.01	45.81
16-09-2009	324	329	319	329	3430000	323.78	316.31	280.5	255.835	52.81
17-09-2009	329	333	324	329	11261500	324.44	316.82	281.46	256.7	52.81
24-09-2009	329	329	324	329	1846000	324.72	317.42	282.387	257.55	52.81
25-09-2009	324	329	324	324	3040000	324.9	318.02	283.28	258.395	48.87
28-09-2009	324	324	319	319	3260500	325.08	318.43	284.14	259.2	45.23
29-09-2009	324	329	319	324	2840500	325.36	318.85	285.033	260.015	49.29
30-09-2009	324	324	319	324	1285500	325.72	319.31	285.9	260.84	49.29
01-10-2009	319	324	319	324	1426500	325.9	319.68	286.767	261.655	49.29
02-10-2009	324	324	315	324	2885500	326.18	320.14	287.567	262.49	49.29
05-10-2009	319	329	319	319	14035500	326.44	320.46	288.367	263.315	44.82
06-10-2009	324	324	319	324	6076000	326.62	320.74	289.2	264.16	49.73
07-10-2009	324	324	315	315	11059000	326.62	320.93	289.94	264.965	42.42
08-10-2009	315	319	310	315	7719500	326.54	321.07	290.713	265.795	42.42
09-10-2009	315	319	310	319	7922500	326.44	321.11	291.48	266.625	46.48
12-10-2009	319	319	315	315	6574500	326.26	320.88	292.22	267.415	43.20
13-10-2009	315	319	315	315	2483000	326.08	320.84	292.993	268.15	43.20
14-10-2009	315	319	315	319	3113500	325.88	320.97	293.853	268.96	47.49
15-10-2009	319	324	315	315	7535500	325.6	320.93	294.66	269.725	43.92
16-10-2009	319	319	315	315	1740500	325.32	320.93	295.433	270.47	43.92
19-10-2009	324	329	315	319	1799500	325.04	321.02	296.267	271.21	48.42
20-10-2009	319	324	315	324	7147500	324.94	321.11	297.133	271.865	53.45
21-10-2009	324	324	315	315	11246000	324.86	321.07	297.967	272.49	44.95
22-10-2009	315	315	310	315	9966500	324.78	321.16	298.8	273.095	44.95
23-10-2009	315	319	310	315	2494500	324.7	321.16	299.607	273.7	44.95
26-10-2009	315	315	310	310	1778500	324.42	321.16	300.347	274.255	40.48
27-10-2009	310	315	306	310	8272500	324.14	321.16	301.12	274.785	40.48
28-10-2009	306	306	282	282	10245500	323.2	320.83	301.707	275.175	24.60
29-10-2009	282	287	264	282	13659000	321.98	320.55	302.26	275.545	24.60
30-10-2009	287	301	287	292	7667500	320.78	320.37	302.88	275.965	35.14
02-11-2009	287	296	287	296	3045000	319.66	320.09	303.527	276.405	38.82
03-11-2009	301	301	287	287	3639000	318.82	319.58	304.113	276.8	34.13
04-11-2009	296	296	292	292	2207000	318	319.17	304.673	277.22	38.57
05-11-2009	292	292	287	292	1186000	317.18	318.76	305.26	277.615	38.57
06-11-2009	296	306	292	296	13553500	316.16	318.34	305.847	278.055	42.19
09-11-2009	296	301	292	301	1536000	315.32	318.02	306.493	278.54	46.44
10-11-2009	306	306	292	292	2115000	314.4	317.61	307.08	279.05	40.65
11-11-2009	292	301	287	296	4058000	313.74	317.28	307.693	279.56	43.99
12-11-2009	296	296	287	287	2359000	312.82	316.96	308.22	280.045	38.71
13-11-2009	292	292	292	292	569500	312.18	316.64	308.78	280.535	42.82
16-11-2009	287	296	287	296	1097500	311.72	316.5	309.333	281.065	45.94
17-11-2009	296	301	292	296	1714000	311.44	316.36	309.887	281.595	45.94
18-11-2009	296	301	292	301	2957500	311.16	316.36	310.473	282.15	49.91
19-11-2009	301	301	296	296	3551500	310.7	316.45	310.967	282.68	46.25
20-11-2009	292	301	292	301	3932500	310.42	316.36	311.427	283.235	50.18
23-11-2009	301	306	301	306	4886500	310.16	316.36	311.767	283.815	53.81
24-11-2009	306	306	296	296	1278500	309.6	316.13	312.04	284.345	46.51
25-11-2009	296	296	292	292	669500	308.86	315.86	312.353	284.88	43.94
26-11-2009	296	301	287	292	8024000	308.22	315.68	312.6	285.415	43.94
30-11-2009	292	292	282	282	2966500	307.38	315.35	312.78	285.855	37.87
01-12-2009	282	292	282	292	1081000	306.84	315.17	312.78	286.39	45.91
02-12-2009	296	296	287	292	973500	306.1	314.94	312.907	286.9	45.91
03-12-2009	292	296	292	292	791500	305.36	314.9	313	287.435	45.91
04-12-2009	292	296	292	296	960000	304.7	314.71	313.18	287.965	49.20
07-12-2009	292	296	292	292	2236500	304.06	314.48	313.367	288.475	46.18
08-12-2009	292	306	292	296	16953000	303.6	314.34	313.487	289.005	49.52
09-12-2009	296	296	292	296	1011000	303.04	314.2	313.58	289.535	49.52
10-12-2009	301	306	296	301	8195500	302.58	314.15	313.733	290.07	53.68
11-12-2009	301	306	301	306	9765500	302.22	314.06	313.86	290.63	57.46
14-12-2009	306	306	296	301	12506500	301.76	313.97	314.013	291.115	52.82
15-12-2009	301	306	301	301	2397500	301.4	313.92	314.107	291.625	52.82
16-12-2009	310	315	301	301	1708500	300.94	313.78	314.14	292.135	52.82
17-12-2009	301	310	301	310	10993000	300.84	313.73	314.233	292.665	60.07
21-12-2009	310	310	301	306	11257000	300.66	313.6	314.267	293.2	55.96
22-12-2009	306	310	292	292	27776500	300.12	313.28	314.113	293.64	44.47
23-12-2009	296	301	292	296	7049000	299.74	313	313.833	294.1	47.77
28-12-2009	301	301	296	301	8633000	299.46	312.77	313.713	294.61	51.64
29-12-2009	301	301	296	296	1762000	299	312.44	313.647	295.14	47.82
30-12-2009	296	306	296	301	6707000	298.72	312.16	313.527	295.675	51.67
04-01-2010	306	306	301	306	2233000	298.54	311.93	313.467	296.21	55.22
05-01-2010	306	310	301	306	9164000	298.28	311.66	313.44	296.77	55.22
06-01-2010	306	315	306	306	12533500	297.92	311.43	313.38	297.33	55.22
07-01-2010	310	315	301	306	3886500	297.74	311.3	313.293	297.91	55.22
08-01-2010	306	306	301	301	4090000	297.46	311.12	313.26	298.465	50.25
11-01-2010	306	306	301	301	9614500	297.18	310.94	313.167	299	50.25
12-01-2010	306	306	301	306	1921500	297.1	310.76	313.14	299.535	54.95
13-01-2010	301	306	296	306	3525000	297.02	310.58	313.113	300.095	54.95
14-01-2010	301	310	301	306	22141000	297.5	310.35	313.053	300.655	54.95
15-01-2010	306	310	301	306	2093500	297.98	309.98	313.027	301.19	54.95
18-01-2010	301	301	296	301	2943000	298.16	309.47	312.967	301.7	48.76
19-01-2010	301	306	301	301	7554500	298.26	308.96	312.813	302.21	48.76
20-01-2010	301	306	296	296	3622500	298.44	308.63	312.533	302.695	43.12
21-01-2010	296	301	296	296	1771500	298.52	308.26	312.287	303.135	43.12
22-01-2010	292	301	292	296	2632000	298.6	307.89	312.04	303.595	43.12
25-01-2010	292	296	292	296	2066500	298.6	307.38	311.76	304.035	43.12
26-01-2010	301	301	292	292	3213500	298.42	306.87	311.487	304.475	38.34
27-01-2010	296	301	292	292	2735000	298.42	306.41	311.213	304.915	38.34
28-01-2010	296	296	292	292	780000	298.34	306.04	310.967	305.355	38.34
29-01-2010	292	296	292	292	3205000	298.44	305.63	310.787	305.775	38.34
01-02-2010	296	296	287	287	1029000	298.34	305.26	310.54	306.17	32.33
02-02-2010	296	296	287	287	1715000	298.16	304.94	310.387	306.54	32.33
03-02-2010	292	296	292	292	6721500	298.08	304.76	310.267	306.935	42.75
04-02-2010	292	296	292	292	5440000	297.9	304.53	310.207	307.33	42.75
05-02-2010	287	287	278	282	9872000	297.62	304.16	310.173	307.63	31.50
08-02-2010	282	287	278	282	3597000	297.24	303.83	309.987	307.88	31.50
09-02-2010	282	287	278	282	4351000	296.76	303.46	309.827	308.015	31.50
10-02-2010	287	287	282	282	1076500	296.48	303.04	309.58	308.15	31.50
11-02-2010	282	296	278	296	6591500	296.56	302.71	309.427	308.405	54.19
12-02-2010	292	306	292	306	12461000	296.84	302.53	309.4	308.66	63.50
15-02-2010	306	315	296	310	11319500	297.4	302.39	309.367	308.935	66.43
16-02-2010	310	315	306	315	8044500	297.86	302.35	309.4	309.05	69.71
17-02-2010	315	315	306	306	3572500	298.14	302.12	309.34	309.215	58.61
18-02-2010	310	310	296	306	3625500	298.42	301.89	309.407	309.355	58.61
19-02-2010	296	306	296	306	2943500	298.62	301.66	309.347	309.54	58.61
22-02-2010	306	310	301	310	5108500	298.98	301.52	309.313	309.77	61.97
23-02-2010	306	315	306	310	5930000	299.26	301.43	309.313	309.93	61.97
24-02-2010	310	315	306	310	5335500	299.54	301.29	309.313	310.07	61.97
25-02-2010	310	310	306	310	7259000	299.72	301.15	309.34	310.23	61.97
01-03-2010	310	310	301	310	6032000	299.8	301.01	309.307	310.345	61.97
02-03-2010	306	315	306	310	6874000	299.98	300.87	309.307	310.505	61.97
03-03-2010	310	310	306	310	3835500	300.16	300.78	309.333	310.62	61.97
04-03-2010	306	310	306	310	3914000	300.34	300.64	309.3	310.69	61.97
05-03-2010	310	315	306	310	1802000	300.34	300.59	309.267	310.76	61.97
08-03-2010	310	319	306	310	9265500	300.42	300.54	309.207	310.805	61.97
09-03-2010	310	310	306	310	5609500	300.78	300.45	309.113	310.78	61.97
10-03-2010	310	310	306	310	3690000	301.06	300.4	309.02	310.64	61.97
11-03-2010	310	315	306	310	5108500	301.24	300.35	308.927	310.595	61.97
12-03-2010	310	315	306	315	3298500	301.62	300.31	308.833	310.64	69.97
15-03-2010	315	315	310	315	21453000	301.9	300.31	308.74	310.62	69.97
17-03-2010	315	333	315	324	61092000	302.26	300.4	308.707	310.665	79.12
18-03-2010	329	333	324	329	75953500	302.72	300.5	308.68	310.76	82.34
19-03-2010	329	333	324	324	15069000	303.08	300.5	308.647	310.805	70.61
22-03-2010	324	324	310	315	9044000	303.26	300.5	308.62	310.785	55.33
23-03-2010	315	315	306	310	4391000	303.44	300.45	308.56	310.805	48.99
24-03-2010	310	315	310	310	3317500	303.62	300.4	308.5	310.78	48.99
25-03-2010	310	324	310	324	24960500	303.98	300.54	308.5	310.85	62.83
26-03-2010	324	333	319	329	20984000	304.44	300.73	308.533	310.945	66.34
29-03-2010	333	338	324	329	30035500	304.9	301.2	308.533	311.015	66.34
30-03-2010	329	329	324	329	30435500	305.36	301.67	308.44	311.11	66.34
31-03-2010	329	329	319	324	7532500	305.82	301.99	308.253	311.18	59.34
01-04-2010	324	329	319	324	12158500	306.28	302.27	308.067	311.18	59.34
05-04-2010	324	338	324	324	34320500	306.84	302.64	308.033	311.11	59.34
06-04-2010	329	329	319	319	10141500	307.3	302.91	307.94	311.04	52.43
07-04-2010	324	389	324	380	353813500	308.98	303.79	308.253	311.275	81.20
08-04-2010	380	389	366	370	142826500	310.46	304.53	308.407	311.435	73.36
09-04-2010	370	384	361	361	99172000	311.84	305.13	308.527	311.575	67.09
12-04-2010	361	366	352	352	31774500	313.04	305.73	308.62	311.67	61.43
13-04-2010	352	370	343	366	104892000	314.52	306.43	308.867	311.855	66.21
14-04-2010	366	403	366	389	208617000	316.46	307.45	309.24	312.205	72.28
15-04-2010	394	403	384	389	108133500	318.5	308.42	309.673	312.53	72.28
16-04-2010	389	389	370	375	24248000	320.26	309.21	310.047	312.855	64.14
19-04-2010	361	375	357	370	43689500	321.82	309.95	310.447	313.155	61.48
20-04-2010	380	384	370	384	38596000	323.66	310.78	310.907	313.57	65.77
21-04-2010	384	389	370	380	48670500	325.62	311.62	311.313	314.035	63.59
22-04-2010	375	380	370	380	13490000	327.58	312.41	311.747	314.385	63.59
23-04-2010	375	380	375	380	11307000	329.54	313.15	312.153	314.755	63.59
26-04-2010	380	384	370	375	17722000	331.4	313.94	312.493	315.035	60.47
27-04-2010	380	394	375	394	77351000	333.36	314.96	312.927	315.41	67.08
28-04-2010	384	403	380	394	84618500	335.12	315.98	313.393	315.83	67.08
29-04-2010	398	403	389	398	48472000	336.88	317.14	313.887	316.245	68.38
30-04-2010	398	407	394	394	38061000	338.46	318.16	314.387	316.665	65.60
03-05-2010	394	398	380	384	13249000	340.02	319.08	314.753	317.01	59.14
04-05-2010	389	394	380	380	29774500	341.5	319.96	315.093	317.43	56.74
05-05-2010	370	380	357	361	51414500	342.6	320.61	315.307	317.66	46.96
06-05-2010	361	366	343	347	45282000	343.34	321.16	315.46	317.82	41.32
07-05-2010	343	347	333	333	24235000	343.8	321.53	315.553	317.935	36.58
10-05-2010	333	361	333	361	28059500	344.82	322.18	315.8	318.19	49.14
11-05-2010	361	366	352	357	19849000	345.76	322.74	316.02	318.445	47.69
12-05-2010	357	366	352	361	15704000	346.78	323.29	316.267	318.675	49.30
14-05-2010	357	361	352	357	4088500	347.72	323.85	316.487	318.91	47.71
17-05-2010	352	352	338	352	8676500	348.56	324.36	316.707	319.14	45.73
18-05-2010	352	357	347	357	10708500	349.5	324.92	316.927	319.35	48.06
19-05-2010	352	352	333	338	15725500	350.06	325.2	317.08	319.465	40.90
20-05-2010	338	343	329	333	10083000	350.52	325.47	317.2	319.535	39.24
21-05-2010	306	329	306	319	17774500	350.7	325.74	317.2	319.51	34.97
24-05-2010	329	329	319	324	7153500	350.98	326.02	317.26	319.51	37.58
25-05-2010	319	319	287	292	31269500	350.62	325.93	317.107	319.35	29.43
26-05-2010	292	315	292	315	31613500	350.62	326.12	317.08	319.28	39.57
27-05-2010	315	324	301	319	20834500	350.7	326.3	317.107	319.23	41.16
31-05-2010	319	333	315	329	18930500	350.8	326.53	317.2	319.23	45.04
01-06-2010	324	329	315	315	9227500	350.52	326.62	317.173	319.14	40.97
02-06-2010	324	324	310	310	7614500	350.24	326.66	317.08	319.045	39.59
03-06-2010	319	329	319	324	15268500	350.42	326.84	317.14	319.07	45.15
04-06-2010	329	329	315	319	6436000	350.6	327.02	317.167	319.07	43.61
07-06-2010	315	315	301	306	13731500	350.52	327.07	317.107	319.005	39.80
08-06-2010	319	319	306	310	12329500	350.24	327.11	317.107	318.935	41.49
09-06-2010	319	324	310	324	23635000	350.14	327.29	317.2	318.935	47.10
10-06-2010	324	343	324	343	40879000	350.42	327.66	317.607	319.005	53.60
11-06-2010	343	357	343	352	48743500	350.88	328.12	318.073	319.05	56.34
14-06-2010	357	370	352	370	27073500	351.8	328.81	318.593	319.14	61.26
15-06-2010	370	370	357	357	5726500	352.46	329.37	319	319.165	56.32
16-06-2010	366	366	352	352	4446000	353.02	329.93	319.433	319.28	54.50
17-06-2010	357	361	352	361	3679000	353.86	330.58	319.893	319.42	57.18
18-06-2010	361	380	361	375	25546500	353.76	331.37	320.447	319.63	61.03
21-06-2010	380	384	370	370	19901000	353.76	332.11	320.94	319.745	58.99
22-06-2010	370	389	370	380	16704000	354.14	332.99	321.467	319.93	61.74
23-06-2010	380	384	370	380	17494500	354.7	333.87	322.053	320.14	61.74
24-06-2010	380	398	380	394	66419500	355.26	334.89	322.707	320.465	65.50
25-06-2010	389	407	389	403	53024000	355.54	336	323.48	320.815	67.70
28-06-2010	407	421	403	421	46554000	356.18	337.34	324.34	321.3	71.60
29-06-2010	417	421	380	384	33206000	356.36	338.31	324.927	321.625	56.51
30-06-2010	380	403	375	398	41213500	356.92	339.37	325.607	322.065	59.95
01-07-2010	398	398	384	394	13061000	357.12	340.39	326.227	322.46	58.52
02-07-2010	389	394	384	389	7442000	357.3	341.46	326.847	322.81	56.71
05-07-2010	394	403	389	398	15109500	357.66	342.62	327.493	323.225	59.16
06-07-2010	398	407	394	407	25796000	358.2	343.87	328.167	323.665	61.51
07-07-2010	403	407	394	398	10535500	358.66	345.03	328.847	324.035	57.92
08-07-2010	403	403	394	403	11621500	358.84	346.1	329.587	324.405	59.34
09-07-2010	398	407	398	407	9984500	359.1	347.11	330.353	324.82	60.49
12-07-2010	407	407	394	403	4697000	359.2	348.04	331.16	325.215	58.71
13-07-2010	403	412	394	403	13101500	359.38	348.92	331.9	325.635	58.71
14-07-2010	403	407	398	407	16471500	359.84	349.93	332.667	326.025	60.07
15-07-2010	407	458	403	458	156196500	361.4	351.45	333.773	326.67	72.55
16-07-2010	458	463	440	454	65354000	363.26	352.93	334.827	327.295	70.68
19-07-2010	445	472	445	472	33222000	365.76	354.55	336.027	328.035	73.93
20-07-2010	463	472	458	463	27976500	368.36	356.08	337.14	328.755	69.77
21-07-2010	463	472	454	458	17397500	370.3	357.56	338.22	329.425	67.49
22-07-2010	454	463	454	458	20781000	372.32	359.04	339.267	330.095	67.49
23-07-2010	458	491	454	482	92953000	374.74	360.76	340.44	330.885	72.49
26-07-2010	482	509	472	500	44662000	377.6	362.66	341.767	331.765	75.52
27-07-2010	500	509	491	500	14160000	380.56	364.56	343.093	332.67	75.52
28-07-2010	500	519	491	519	48897500	383.8	366.65	344.547	333.645	78.43
29-07-2010	509	528	500	528	47409500	387.6	368.83	346	334.71	79.67
30-07-2010	519	528	491	500	21952500	390.94	370.73	347.293	335.635	66.85
02-08-2010	500	500	463	482	27326000	394.2	372.45	348.56	336.45	60.15
03-08-2010	482	491	463	472	31375500	397.16	374.07	349.733	337.235	56.75
04-08-2010	463	482	454	472	24670500	400.76	375.69	350.873	338.02	56.75
05-08-2010	472	500	472	500	42385000	404.46	377.54	352.233	338.925	63.46
06-08-2010	500	509	491	509	16554000	408.26	379.48	353.62	339.895	65.32
09-08-2010	509	537	509	528	43140500	412.24	381.52	355.1	340.96	68.93
10-08-2010	528	546	509	519	38825500	416.32	383.42	356.52	341.96	65.46
11-08-2010	519	528	509	519	10177500	420.5	385.37	357.94	342.935	65.46
12-08-2010	509	528	500	528	9337000	424.58	387.5	359.42	344	67.36
13-08-2010	528	528	509	519	12250500	428.58	389.59	360.873	345.02	63.59
16-08-2010	509	519	509	519	4610500	432.84	391.68	362.327	346.04	63.59
18-08-2010	519	546	509	537	34485500	437.38	393.81	363.867	347.175	67.78
19-08-2010	537	546	528	546	23404500	441.82	395.98	365.467	348.355	69.66
20-08-2010	528	546	519	546	22805500	445.88	398.15	367.067	349.675	69.66
23-08-2010	546	556	537	556	14941500	449.96	400.42	368.733	351.045	71.78
24-08-2010	546	556	528	537	12068000	453.3	402.55	370.307	352.27	62.79
25-08-2010	537	546	528	546	15188500	457.08	404.77	371.94	353.52	65.03
26-08-2010	546	583	546	556	101148000	461.16	407.09	373.673	354.865	67.37
27-08-2010	556	574	546	565	33629500	465.24	409.55	375.467	356.23	69.36
30-08-2010	565	565	546	546	9641500	468.66	411.21	377.133	357.5	60.91
31-08-2010	546	556	528	546	12330500	472.18	412.97	378.8	358.75	60.91
01-09-2010	537	565	537	565	70927000	475.88	415.01	380.62	360.07	65.75
02-09-2010	565	565	546	546	33059000	479.2	416.95	382.313	361.34	58.02
03-09-2010	556	565	546	556	16047000	482.44	418.85	384.073	362.64	60.64
06-09-2010	556	574	546	565	22580500	485.68	420.61	385.893	364.03	62.89
07-09-2010	565	565	546	556	10441000	488.38	422.28	387.687	365.35	59.25
15-09-2010	556	583	546	583	45323000	492.36	424.36	389.66	366.785	65.67
16-09-2010	583	648	565	630	152054000	497	426.96	391.913	368.455	73.50
17-09-2010	630	685	620	658	88534000	502.28	429.7	394.353	370.24	76.89
20-09-2010	658	658	630	630	25438000	507.1	432.2	396.673	371.91	67.59
21-09-2010	639	639	602	602	25125000	511.18	434.42	398.807	373.415	59.81
22-09-2010	611	648	602	602	29907000	515.08	436.64	400.94	374.895	59.81
23-09-2010	620	648	602	630	28165500	519.72	439.19	403.26	376.565	64.54
24-09-2010	611	648	611	639	20374000	524.44	441.64	405.547	378.3	65.93
27-09-2010	648	648	620	630	23142500	528.9	444	407.707	379.99	63.26
28-09-2010	630	667	620	648	51575500	533.8	446.5	409.96	381.82	66.21
29-09-2010	648	667	630	639	37722000	538.52	448.95	412.12	383.555	63.47
30-09-2010	639	639	611	620	28855500	542.78	451.31	414.213	385.195	58.01
01-10-2010	620	630	611	630	10156500	546.22	453.81	416.373	386.885	59.96
04-10-2010	630	667	630	658	89753000	550.3	456.78	418.72	388.695	64.88
05-10-2010	667	713	658	695	134314500	554.76	460.26	421.287	390.71	70.11
06-10-2010	695	713	676	685	42194500	559.2	463.78	423.787	392.655	67.20
07-10-2010	695	695	630	667	78568500	563.38	466.84	426.167	394.51	62.19
08-10-2010	667	667	630	639	25053500	567	469.66	428.36	396.2	55.29
11-10-2010	639	648	630	648	15509000	570.32	472.53	430.613	397.91	56.94
12-10-2010	648	676	639	658	34439500	573.48	475.54	432.933	399.695	58.77
13-10-2010	658	685	648	676	45603500	577	478.78	435.373	401.57	61.90
14-10-2010	685	685	667	676	21583000	580.14	481.97	437.813	403.445	61.90
15-10-2010	667	685	658	667	14085000	582.92	485.26	440.193	405.23	59.29
18-10-2010	667	676	658	667	16419500	586.26	488.6	442.573	407.035	59.29
19-10-2010	667	695	658	676	32239000	590.14	492.17	445.013	408.955	61.19
20-10-2010	667	667	658	667	29124000	594.04	495.6	447.393	410.81	58.26
21-10-2010	667	676	658	676	15022500	598.12	499.44	449.833	412.685	60.31
22-10-2010	667	676	648	667	17805000	601.46	502.96	452.18	414.54	57.28
25-10-2010	667	676	658	676	6211000	604.8	506.53	454.587	416.415	59.47
26-10-2010	667	676	648	667	12138000	607.58	509.91	456.873	418.22	56.36
27-10-2010	667	667	639	648	28167000	610.16	513.24	459	419.93	50.38
28-10-2010	648	667	648	658	6645500	612.94	516.72	461.227	421.69	53.20
29-10-2010	648	667	639	667	19082500	615.72	520.15	463.573	423.495	55.64
01-11-2010	667	667	639	658	21874500	618.5	523.54	465.893	425.28	52.68
02-11-2010	658	658	639	639	8301500	620.9	526.87	468.087	426.97	47.00
03-11-2010	648	658	620	639	16349000	622.94	530.16	470.187	428.635	47.00
04-11-2010	630	639	620	630	7519000	624.62	533.22	472.193	430.255	44.37
05-11-2010	630	648	630	639	10138000	626.48	536.18	474.26	431.92	47.53
08-11-2010	639	639	630	639	3237500	628.14	539.05	476.327	433.585	47.53
09-11-2010	639	667	630	648	22965500	630.36	541.83	478.487	435.32	50.77
10-11-2010	639	648	630	639	5221500	632.22	544.65	480.587	437.01	47.60
11-11-2010	630	639	620	630	5829500	633.7	547.43	482.627	438.68	44.60
12-11-2010	630	639	593	611	19133000	634.62	549.93	484.573	440.255	39.02
15-11-2010	611	611	593	611	18432000	635.92	552.29	486.113	441.83	39.02
16-11-2010	593	611	593	602	7444000	637.04	554.61	487.66	443.36	36.50
18-11-2010	602	602	583	602	6404500	637.78	556.83	489.267	444.91	36.50
19-11-2010	602	620	593	620	9518500	639.26	559.23	491.053	446.55	44.76
22-11-2010	620	620	611	620	1820500	640.54	561.49	492.747	448.19	44.76
23-11-2010	611	611	593	602	7348000	641.28	563.48	494.167	449.74	38.89
24-11-2010	593	611	583	602	7104500	642.2	565.29	495.587	451.315	38.89
25-11-2010	602	639	602	630	35251000	643.14	567.75	497.287	453.03	50.57
26-11-2010	630	639	611	620	14592500	642.94	569.97	498.953	454.67	47.11
29-11-2010	620	620	593	611	5003500	642	572.14	500.467	456.265	44.18
30-11-2010	593	611	574	583	21757500	641.06	574.08	501.82	457.77	36.56
01-12-2010	593	611	574	602	24626000	641.06	576.12	503.3	459.37	43.66
02-12-2010	602	620	593	611	23249000	641.24	578.16	504.84	461.015	46.70
03-12-2010	611	620	593	611	27757500	640.86	580.29	506.413	462.66	46.70
06-12-2010	611	620	593	611	16315500	640.3	582.37	507.86	464.235	46.70
08-12-2010	611	611	602	611	7335500	639.92	584.41	509.307	465.76	46.70
09-12-2010	611	639	602	639	34104500	639.74	586.77	510.913	467.405	56.53
10-12-2010	630	639	620	639	18162500	639.74	589.13	512.547	469.025	56.53
13-12-2010	630	658	630	658	28541500	640.5	591.64	514.373	470.785	62.04
14-12-2010	658	658	639	658	19879000	641.06	593.64	516.227	472.545	62.04
15-12-2010	658	658	639	648	17238500	640.86	595.58	518.14	474.255	57.59
16-12-2010	639	648	630	639	11211000	639.74	597.25	520.087	475.9	53.84
17-12-2010	639	648	630	639	14534500	638.82	599.01	522.127	477.545	53.84
20-12-2010	630	639	620	620	7737000	637.88	600.63	523.853	479.095	46.44
21-12-2010	620	658	620	658	16630500	638.26	602.63	525.86	480.835	58.67
22-12-2010	648	658	630	639	7256500	638.08	604.2	527.713	482.48	52.25
23-12-2010	639	648	630	639	2000500	637.7	605.59	529.593	484.125	52.25
27-12-2010	639	648	630	639	4715000	636.96	606.98	531.507	485.77	52.25
28-12-2010	630	648	630	639	4871000	636.22	608.18	533.387	487.415	52.25
29-12-2010	639	639	630	639	6717500	635.66	609.29	535.393	489.06	52.25
30-12-2010	639	648	630	630	8524500	634.92	610.59	537.373	490.66	48.60
03-01-2011	630	648	630	639	3503500	634.18	612.16	539.507	492.305	52.19
04-01-2011	648	648	630	639	19413000	633.62	613.83	541.607	493.95	52.19
05-01-2011	639	639	620	630	11925000	632.7	615.41	543.86	495.55	48.28
06-01-2011	630	639	620	620	11345000	631.76	616.61	545.893	497.075	44.30
07-01-2011	620	620	593	602	16608000	630.28	617.54	547.78	498.51	38.19
10-01-2011	602	602	565	574	28775000	628.42	618	549.413	499.76	31.03
11-01-2011	574	593	546	556	30972500	626.58	618.37	551.02	500.895	27.47
12-01-2011	546	593	546	593	19061000	625.28	619.11	552.907	502.24	42.17
13-01-2011	583	620	583	611	30728500	624.16	619.94	554.82	503.72	47.73
14-01-2011	611	620	593	620	17577000	623.4	620.95	556.827	505.27	50.30
17-01-2011	620	620	593	602	6465500	622.66	621.78	558.8	506.73	45.48
18-01-2011	583	602	583	602	13783500	621.92	622.43	560.747	508.12	45.48
19-01-2011	602	602	583	593	4898500	621.18	622.9	562.54	509.44	43.09
20-01-2011	583	583	556	574	13091500	619.88	623.18	564.08	510.665	38.49
21-01-2011	565	574	546	565	7144000	618.4	623.27	565.5	511.845	36.50
24-01-2011	565	565	546	546	3073000	616.36	623.36	566.673	512.955	32.66
25-01-2011	546	565	546	565	2533500	614.88	623.55	568.06	514.16	39.51
26-01-2011	565	583	556	583	5880000	613.94	623.82	569.6	515.455	45.20
27-01-2011	583	611	574	583	9779500	613.38	624	571.08	516.775	45.20
28-01-2011	583	593	565	565	1782500	612.46	624.19	572.347	517.7	40.75
31-01-2011	556	574	556	565	3493500	611.72	624.38	573.647	518.675	40.75
01-02-2011	556	574	556	565	1978000	610.98	624.38	574.88	519.695	40.75
02-02-2011	556	583	556	574	3595500	610.06	624.66	576.173	520.805	44.18
04-02-2011	574	583	574	583	1717000	609.32	624.93	577.433	521.89	47.45
07-02-2011	583	583	574	583	849000	608.94	625.11	578.633	522.86	47.45
08-02-2011	583	583	574	574	4245500	608.38	625.29	579.653	523.785	44.43
09-02-2011	574	583	556	565	17261500	607.08	625.11	580.86	524.735	41.58
10-02-2011	565	565	556	556	1337500	605.8	624.37	581.913	525.665	38.89
11-02-2011	556	574	556	565	1553500	604.88	623.44	583.053	526.57	42.87
14-02-2011	565	574	556	574	599000	604.7	622.88	584.287	527.54	46.61
16-02-2011	556	574	556	565	691500	603.96	622.51	585.4	528.465	43.54
17-02-2011	565	574	556	574	1215500	603.22	622.23	586.513	529.435	47.28
18-02-2011	565	602	565	602	9882500	603.04	621.95	587.873	530.57	56.86
21-02-2011	593	620	593	611	20491000	603.04	621.67	589.26	531.655	59.41
22-02-2011	620	620	593	602	4095000	602.86	621.39	590.56	532.695	55.85
23-02-2011	593	620	593	611	11082500	602.3	621.02	591.947	533.76	58.53
24-02-2011	602	630	602	611	20407000	601.74	620.74	593.333	534.845	58.53
25-02-2011	620	620	602	611	5216000	600.8	620.65	594.693	535.98	58.53
28-02-2011	602	611	593	611	4435000	599.86	620.46	595.713	537.135	58.53
01-03-2011	611	620	602	611	3285000	599.12	619.99	596.76	538.385	58.53
02-03-2011	602	611	593	602	4264000	598.38	619.06	597.627	539.66	53.81
03-03-2011	602	611	593	593	1953500	597.46	618.14	598.493	540.96	49.50
04-03-2011	602	602	574	574	3922000	596.54	617.21	599.267	542.025	41.89
07-03-2011	574	593	565	583	4698500	595.04	616.65	600.1	543.155	46.12
08-03-2011	583	611	574	593	6178000	594.12	616.1	600.84	544.315	50.43
09-03-2011	602	611	583	593	8410500	593.2	615.45	601.46	545.495	50.43
10-03-2011	593	602	583	593	2262000	592.28	614.62	602.08	546.7	50.43
11-03-2011	583	593	583	583	3698500	591.16	613.69	602.507	547.83	45.85
14-03-2011	583	602	583	583	6985000	590.04	612.85	602.873	549.055	45.85
15-03-2011	583	602	574	593	8438500	589.3	612.11	603.493	550.355	51.01
16-03-2011	593	602	583	602	7147500	588.56	611.37	604.293	551.77	55.16
17-03-2011	593	593	574	593	3231500	587.64	610.63	605.1	553.115	50.55
18-03-2011	593	593	574	583	9142500	586.7	609.7	605.84	554.57	45.96
21-03-2011	574	583	556	574	7474000	585.78	608.77	606.333	555.865	42.24
22-03-2011	574	583	574	583	3502000	585.4	607.84	606.827	557.185	46.87
23-03-2011	583	602	583	593	6390000	585.78	607.1	607.26	558.505	51.52
24-03-2011	593	611	583	602	16134500	586.7	606.64	607.813	559.94	55.31
25-03-2011	658	658	602	620	15715500	587.24	606.26	608.487	561.49	61.76
28-03-2011	620	630	602	611	3943000	587.24	605.7	609.04	562.925	57.31
29-03-2011	602	611	602	611	3813500	587.06	605.23	609.653	564.385	57.31
30-03-2011	611	630	602	620	4514500	587.42	605.04	610.327	565.955	60.60
31-03-2011	630	630	611	620	4672000	587.78	604.85	610.88	567.505	60.60
01-04-2011	611	630	611	620	8930500	588.32	604.75	611.373	568.985	60.60
04-04-2011	620	639	611	630	4027000	589.44	604.66	611.933	570.42	64.41
05-04-2011	630	630	620	620	3034500	590.54	604.47	612.36	571.76	58.33
06-04-2011	620	639	620	630	9638000	592.22	604.29	612.98	573.06	62.18
07-04-2011	630	648	620	620	19088000	593.32	604.1	613.473	574.375	56.56
08-04-2011	630	639	620	630	3773000	594.26	604.1	613.967	575.765	60.41
11-04-2011	630	630	620	620	1491000	595	604.19	614.333	577.06	55.15
12-04-2011	620	639	620	639	5220500	596.48	604.47	614.953	578.38	61.93
13-04-2011	639	648	620	639	19790000	597.96	604.84	615.573	579.725	61.93
14-04-2011	639	639	611	620	4402500	599.06	605.02	615.94	580.925	52.69
15-04-2011	620	620	611	620	6525000	599.98	605.02	616.433	582.125	52.69
18-04-2011	620	630	611	630	1959000	600.92	605.12	616.927	583.305	56.64
19-04-2011	620	648	611	648	20707500	602.22	605.58	617.48	584.53	62.68
20-04-2011	639	648	630	639	10013500	603.52	605.95	618.033	585.62	58.31
21-04-2011	639	639	630	639	5570000	605	606.04	618.407	586.895	58.31
25-04-2011	639	639	620	630	669000	606.48	606.14	618.407	588.055	53.94
26-04-2011	620	630	620	630	804500	607.78	606.33	618.22	589.235	53.94
27-04-2011	630	630	620	630	2612500	608.9	606.8	618.22	590.44	53.94
28-04-2011	630	639	620	630	10030500	610.2	607.08	618.407	591.6	53.94
29-04-2011	630	630	620	620	2696500	611.12	607.17	618.527	592.665	48.51
02-05-2011	630	630	620	630	988000	611.68	607.36	618.527	593.825	53.55
03-05-2011	620	639	620	639	9766000	612.24	607.64	618.527	595.005	57.57
04-05-2011	630	648	630	648	7420500	613.16	608.01	618.647	596.21	61.19
05-05-2011	648	648	630	648	18964000	613.9	608.1	618.647	597.435	61.19
06-05-2011	639	648	639	648	7526500	614.64	608.19	618.707	598.66	61.19
09-05-2011	648	658	639	648	4149000	615.38	608.09	618.893	599.865	61.19
10-05-2011	648	658	639	648	5174000	616.12	607.99	619.013	600.815	61.19
11-05-2011	648	648	648	648	4234500	616.86	607.99	618.947	601.785	61.19
12-05-2011	648	648	630	639	3246500	617.6	607.99	618.573	602.62	54.00
13-05-2011	639	648	630	639	4023000	618.52	607.99	618.267	603.5	54.00
16-05-2011	639	648	630	639	2064500	619.82	608.18	618.08	604.405	54.00
18-05-2011	639	648	630	648	2867000	621.12	608.08	618.14	605.355	59.89
19-05-2011	639	648	639	639	1642000	622.04	608.08	618.08	606.14	52.64
20-05-2011	639	639	630	630	4454500	622.78	607.99	617.893	606.79	46.57
23-05-2011	630	630	611	611	3401500	623.14	607.71	617.46	607.345	36.89
24-05-2011	620	639	620	639	1298500	624.26	607.71	617.213	607.945	52.54
25-05-2011	620	639	620	630	751500	625.2	607.62	616.967	608.455	48.39
26-05-2011	630	639	630	639	588000	626.12	607.71	616.78	609.15	52.44
27-05-2011	630	639	630	639	1323000	626.86	607.71	616.533	609.935	52.44
30-05-2011	630	639	630	630	1053000	627.6	607.62	616.287	610.725	48.06
31-05-2011	630	639	630	639	3325500	628.72	607.71	616.04	611.56	52.34
01-06-2011	630	639	630	630	2338500	629.84	607.81	615.793	612.21	48.08
03-06-2011	630	639	630	630	790500	630.78	608.09	615.487	612.815	48.08
06-06-2011	630	648	630	648	8969000	631.88	608.83	615.36	613.415	56.33
07-06-2011	639	639	630	630	5693500	632.44	609.57	615.24	613.97	48.10
08-06-2011	630	639	620	639	5833500	632.82	610.03	615.113	614.57	51.88
09-06-2011	630	630	611	620	6951500	633	610.12	614.8	615.03	44.50
10-06-2011	620	630	620	630	1656500	633.38	610.22	614.613	615.585	48.64
13-06-2011	620	630	611	630	2055000	633.58	610.5	614.553	616.14	48.64
14-06-2011	620	630	620	620	5134500	633.58	610.68	614.427	616.555	44.77
15-06-2011	620	620	602	620	7644000	633.58	610.95	614.36	616.925	44.77
16-06-2011	611	620	602	620	1277500	633.38	611.41	614.233	617.295	44.77
17-06-2011	611	620	602	602	4896000	633.02	611.78	613.987	617.525	37.97
20-06-2011	611	611	593	602	1538000	632.46	612.34	613.68	617.85	37.97
21-06-2011	611	620	593	620	6576500	632.46	612.89	613.553	618.22	47.26
22-06-2011	611	620	611	620	598000	632.26	613.26	613.487	618.54	47.26
23-06-2011	620	620	602	611	535000	632.08	613.54	613.487	618.77	43.48
24-06-2011	602	611	602	611	2415500	631.52	614	613.487	619.095	43.48
27-06-2011	602	611	602	611	359500	630.96	614.46	613.547	619.42	43.48
28-06-2011	611	611	602	602	1347000	630.6	614.83	613.547	619.605	39.54
30-06-2011	611	611	602	611	1293500	630.42	615.2	613.487	619.93	44.92
01-07-2011	611	630	611	611	6313500	630.04	615.48	613.427	620.205	44.92
04-07-2011	620	620	611	620	8910000	629.48	615.85	613.547	620.48	50.07
05-07-2011	620	620	611	620	7369000	629.1	616.31	613.667	620.8	50.07
06-07-2011	611	620	602	602	1721500	628.36	616.68	613.48	620.895	41.14
07-07-2011	611	620	611	611	2198000	627.98	617.23	613.42	620.8	46.30
08-07-2011	611	620	602	611	3292000	627.6	617.69	613.42	620.565	46.30
11-07-2011	611	630	602	611	8582500	627.22	618.06	613.607	620.47	46.30
12-07-2011	611	630	602	611	6881000	626.84	618.52	613.667	620.515	46.30
13-07-2011	611	630	611	630	4851500	627.04	619.08	613.793	620.655	57.00
14-07-2011	630	639	620	639	4983500	627.22	619.45	613.98	620.7	60.97
15-07-2011	630	639	620	639	6430500	627.22	619.73	614.167	620.7	60.97
18-07-2011	630	639	630	630	2551000	626.86	620.01	614.293	620.7	55.07
19-07-2011	620	639	620	639	3737500	626.68	620.29	614.293	620.655	59.31
20-07-2011	639	639	630	630	13537000	626.32	620.48	614.233	620.61	53.84
21-07-2011	630	639	620	639	3964000	626.14	620.76	614.107	620.705	58.01
22-07-2011	639	639	620	639	6509500	625.96	621.04	613.98	620.75	58.01
25-07-2011	630	639	620	630	8102500	625.6	621.23	613.86	620.61	52.51
26-07-2011	630	630	620	630	8709500	625.42	621.51	613.8	620.285	52.51
27-07-2011	620	630	611	620	15290000	625.04	621.78	613.673	619.96	46.80
28-07-2011	611	630	602	630	5534500	624.86	622.34	613.74	619.775	52.38
29-07-2011	620	630	611	630	1362000	624.5	622.81	613.553	619.73	52.38
01-08-2011	620	630	620	630	3725500	624.32	623.18	613.493	619.64	52.38
02-08-2011	620	620	602	611	5574500	623.94	623.36	613.307	619.405	41.94
03-08-2011	611	611	593	602	10706500	623.76	623.45	613.06	619.035	38.06
04-08-2011	602	602	593	602	1657000	623.02	623.64	612.813	618.665	38.06
05-08-2011	583	583	556	574	9762500	621.9	623.55	612.38	618.2	28.55
08-08-2011	556	574	537	565	2847000	620.42	623.27	611.947	617.69	26.28
09-08-2011	537	565	519	556	5397000	618.76	622.81	611.393	617.09	24.21
10-08-2011	565	574	556	574	1773000	617.64	622.62	610.96	616.625	35.22
11-08-2011	556	565	537	565	10029000	616.16	622.44	610.527	616.07	32.67
12-08-2011	574	593	556	565	3926500	614.86	622.35	610.16	615.56	32.67
15-08-2011	574	574	556	565	5208500	613.56	622.17	609.913	615.005	32.67
16-08-2011	574	574	565	574	3421500	612.08	621.98	609.913	614.54	38.26
18-08-2011	565	574	556	565	6541500	610.78	621.61	609.973	614.125	35.12
19-08-2011	556	565	537	546	4159500	608.92	620.87	609.66	613.565	29.59
22-08-2011	546	565	537	565	4830500	607.82	620.41	609.353	613.055	39.80
23-08-2011	565	565	546	556	5740500	606.34	619.86	608.927	612.545	37.06
24-08-2011	556	565	546	556	4909000	604.86	619.22	608.62	612.13	37.06
25-08-2011	556	565	537	546	7588000	603.38	618.48	608.247	611.665	34.04
26-08-2011	537	546	528	537	5155000	601.72	617.65	607.873	611.2	31.55
05-09-2011	537	546	519	528	8302000	599.88	616.63	607.567	610.645	29.24
06-09-2011	519	537	519	537	9453000	598.58	615.8	607.38	610.135	34.40
07-09-2011	528	537	519	528	3878500	597.1	614.78	607.26	609.535	31.90
08-09-2011	537	565	537	546	8807500	595.62	614.04	607.133	609.07	41.13
09-09-2011	546	556	546	556	1492500	594.34	613.3	606.953	608.7	45.55
12-09-2011	546	546	528	528	2955500	592.68	612.38	606.587	608.285	37.14
13-09-2011	537	546	528	537	5723500	591.2	611.36	606.4	607.915	40.92
14-09-2011	537	537	509	519	2846000	589.36	610.16	606.093	607.5	36.23
15-09-2011	519	528	500	509	17454000	587.5	609.05	605.72	607.035	33.91
16-09-2011	519	528	509	519	4546000	585.66	608.04	605.353	606.53	38.18
19-09-2011	519	519	500	509	3170000	583.62	606.83	604.86	605.975	35.70
20-09-2011	509	509	482	500	1934500	581.22	605.35	604.307	605.465	33.58
21-09-2011	500	509	491	500	3280500	578.82	603.96	603.813	604.955	33.58
22-09-2011	491	491	445	445	7372000	575.68	602.02	603.013	604.03	23.64
23-09-2011	440	454	417	445	3595500	572.36	600.17	602.273	603.155	23.64
26-09-2011	445	449	417	431	2669000	568.76	598.18	601.38	602.255	21.74
27-09-2011	440	458	440	458	882500	565.7	596.46	600.607	601.63	32.93
28-09-2011	463	463	445	454	547500	562.56	594.7	599.867	600.89	32.20
29-09-2011	445	454	445	454	1146000	559.04	593.04	599.067	600.105	32.20
30-09-2011	454	458	454	454	927500	555.34	591.28	598.08	599.32	32.20
03-10-2011	445	445	417	426	1711000	551.08	589.15	596.847	598.395	26.95
04-10-2011	426	435	421	431	1508000	547.1	586.98	595.707	597.495	29.17
05-10-2011	435	435	426	431	616500	542.94	584.81	594.507	596.455	29.17
06-10-2011	426	445	426	445	3515500	539.24	582.78	593.4	595.485	35.54
07-10-2011	445	449	435	445	2265500	535.36	580.75	592.293	594.42	35.54
10-10-2011	445	449	440	445	1906500	531.48	578.72	591.187	593.355	35.54
11-10-2011	449	454	445	454	3998000	527.96	576.78	590.14	592.385	39.88
12-10-2011	454	482	449	472	4905000	524.8	575.11	589.273	591.55	47.49
13-10-2011	482	500	472	500	3529500	522.4	573.72	588.653	590.855	56.68
14-10-2011	556	556	482	500	3517000	519.8	572.33	588.16	590.255	56.68
17-10-2011	500	519	500	509	2066500	517.38	570.94	587.667	589.51	59.34
18-10-2011	500	509	472	482	1698500	514.42	569.37	586.927	588.725	49.53
19-10-2011	482	500	482	491	1965500	512.02	567.98	586.247	587.985	52.36
20-10-2011	482	491	482	482	1054000	509.62	566.69	585.507	587.2	49.38
21-10-2011	491	491	472	482	891000	507.22	565.12	584.833	586.415	49.38
24-10-2011	491	500	472	491	10031500	505.56	563.73	584.22	585.675	52.51
25-10-2011	491	509	491	500	6856500	504.26	562.34	583.6	585.025	55.48
26-10-2011	491	528	491	500	29320000	503.14	560.95	582.92	584.33	55.48
27-10-2011	509	519	482	500	55689500	501.66	559.65	582.3	583.635	55.48
28-10-2011	509	519	491	491	17015000	500.18	558.17	581.687	582.94	51.47
31-10-2011	491	500	472	482	6517000	498.52	556.69	581.073	582.25	47.74
01-11-2011	482	482	458	458	7582000	496.38	554.97	580.24	581.53	39.54
02-11-2011	454	482	449	482	7056500	494.54	553.31	579.5	581.07	48.98
03-11-2011	463	472	463	463	4695500	492.5	551.64	578.573	580.605	43.22
04-11-2011	472	482	463	472	4321500	491.02	549.97	577.587	580	46.44
07-11-2011	463	482	463	472	2315000	489.16	548.49	576.66	579.305	46.44
08-11-2011	482	482	463	472	1379500	487.48	546.91	575.733	578.565	46.44
09-11-2011	482	482	463	472	2032500	485.8	545.33	574.747	577.915	46.44
10-11-2011	463	463	454	463	1831500	484.14	543.76	573.7	577.22	43.15
11-11-2011	463	472	458	463	1568000	482.66	542.19	572.653	576.57	43.15
14-11-2011	472	472	463	463	581000	481.36	540.62	571.54	576.015	43.15
15-11-2011	463	472	458	472	1251000	480.06	539.32	570.553	575.55	47.77
16-11-2011	472	472	463	472	2101000	478.94	538.02	569.5	575.18	47.77
17-11-2011	463	472	463	472	1000500	477.46	536.54	568.513	574.715	47.77
18-11-2011	458	472	458	472	794000	475.78	535.06	567.46	574.16	47.77
21-11-2011	463	463	454	458	6387000	474.38	533.53	566.38	573.535	40.83
22-11-2011	454	463	449	458	2576000	472.8	532	565.173	573	40.83
23-11-2011	454	458	440	449	4187500	471.4	530.38	563.907	572.42	36.85
24-11-2011	449	449	440	445	463500	470.12	528.81	562.74	571.82	35.20
25-11-2011	445	449	440	445	312500	468.64	527.15	561.573	571.175	35.20
28-11-2011	445	445	435	435	535500	467.16	525.39	560.273	570.435	31.17
29-11-2011	445	449	435	440	1913000	465.96	523.59	558.887	569.72	35.17
30-11-2011	440	440	435	435	473000	464.66	521.74	557.527	569.025	33.10
01-12-2011	440	449	440	445	1519000	464.66	520.17	556.233	568.425	40.63
02-12-2011	440	445	440	445	380000	464.66	518.51	555	567.87	40.63
05-12-2011	445	445	440	440	328000	464.84	516.8	553.733	567.245	38.14
06-12-2011	440	454	431	440	761500	464.48	515.09	552.467	566.575	38.14
07-12-2011	440	449	440	449	339000	464.38	513.47	551.26	565.995	45.16
08-12-2011	454	454	445	449	221000	464.28	511.66	550.12	565.37	45.16
09-12-2011	445	445	435	445	294500	464.1	509.72	548.887	564.585	42.66
12-12-2011	449	556	449	556	121495000	466.7	508.89	548.333	564.31	78.37
13-12-2011	556	593	537	574	103934000	469.56	508.33	547.84	564.17	80.49
14-12-2011	574	583	546	556	23377500	472.06	507.5	547.227	563.895	72.80
15-12-2011	556	583	546	574	19663000	474.64	506.94	546.733	563.71	75.34
16-12-2011	574	602	565	583	16675000	477.4	506.38	546.3	563.57	76.52
19-12-2011	583	583	546	556	8206500	479.62	505.55	545.687	563.295	66.28
20-12-2011	556	574	537	546	4057000	481.46	504.71	545.007	562.97	62.92
21-12-2011	556	556	537	546	8795000	482.94	503.87	544.387	562.69	62.92
22-12-2011	546	574	546	556	22039500	484.06	503.23	543.833	562.505	64.98
23-12-2011	556	574	546	556	6159000	485.18	502.49	543.28	562.415	64.98
27-12-2011	546	556	537	537	2461000	485.74	501.56	542.54	562.185	57.89
28-12-2011	546	556	537	546	2096000	487.02	500.72	541.92	561.95	60.11
29-12-2011	546	546	537	546	1458500	488.12	500.07	541.36	561.715	60.11
30-12-2011	546	565	546	565	6278000	489.78	499.7	541.053	561.575	64.67
02-01-2012	565	565	556	565	481500	491.44	499.33	540.56	561.485	64.67
03-01-2012	556	574	556	565	1305000	492.92	499.24	540.127	561.395	64.67
04-01-2012	565	583	565	574	11616000	494.4	499.33	539.693	561.3	66.91
05-01-2012	574	583	574	583	5330000	496.06	499.6	539.32	561.205	69.02
06-01-2012	574	583	565	574	4861500	497.54	499.6	538.947	561.11	64.58
09-01-2012	565	583	565	583	5286000	499.38	499.78	538.573	561.11	66.87
10-01-2012	574	583	574	583	2710500	501.4	499.96	538.26	561.155	66.87
11-01-2012	583	593	574	574	1604500	503.72	500.05	537.887	561.11	62.20
12-01-2012	574	574	556	565	3962000	505.38	499.96	537.333	560.97	57.85
13-01-2012	565	574	556	574	4096500	507.6	500.05	536.96	560.83	60.80
16-01-2012	565	593	556	583	20134000	509.82	500.42	536.587	560.645	63.55
17-01-2012	583	593	574	593	5994000	512.24	500.7	536.407	560.555	66.38
18-01-2012	583	593	574	583	6082500	514.46	500.97	536.093	560.415	61.27
19-01-2012	583	602	583	602	27524000	517.06	501.43	535.907	560.325	66.54
20-01-2012	602	602	583	593	4705500	519.66	501.9	535.727	560.19	62.22
24-01-2012	593	611	593	611	6381500	522.62	502.64	535.667	560.145	66.85
25-01-2012	611	648	611	648	16688000	526.32	503.84	535.853	560.235	73.93
26-01-2012	648	658	639	658	14059500	530.04	505.05	536.227	560.425	75.46
27-01-2012	658	667	648	658	26479500	533.76	506.35	536.6	560.565	75.46
30-01-2012	658	658	630	639	7161500	537.1	507.28	536.727	560.66	66.84
31-01-2012	648	658	630	658	16392500	540.82	508.3	536.98	560.8	70.47
01-02-2012	658	676	648	667	9047500	545	509.69	537.353	561.035	72.03
02-02-2012	667	676	658	658	4518000	549	510.9	537.667	561.13	68.15
03-02-2012	658	676	648	658	3931500	553.18	512.29	537.98	561.225	68.15
06-02-2012	648	667	630	639	2378500	557.06	513.59	538.227	561.32	60.20
07-02-2012	630	639	611	620	5406500	560.56	514.6	538.287	561.32	53.48
08-02-2012	620	639	620	639	2757500	564.64	515.9	538.473	561.365	58.47
09-02-2012	630	648	630	639	2002000	568.62	517.29	538.6	561.32	58.47
10-02-2012	639	648	630	639	2551500	572.7	518.68	538.727	561.32	58.47
13-02-2012	630	639	630	639	608000	576.58	520.62	538.973	561.32	58.47
14-02-2012	639	667	630	667	10157000	581.02	522.84	539.347	561.505	65.76
15-02-2012	667	704	667	704	29605000	586.3	525.57	539.967	561.875	72.59
16-02-2012	695	713	685	704	17541500	591.58	528.03	540.587	562.245	72.59
17-02-2012	713	713	695	704	11428000	596.68	530.53	541.207	562.615	72.59
20-02-2012	704	713	695	713	6252500	601.96	533.12	541.76	563.08	74.16
21-02-2012	713	722	704	704	7234000	607.14	535.62	542.193	563.45	69.86
22-02-2012	704	704	695	695	5532000	609.92	538.31	542.567	563.73	65.75
23-02-2012	695	713	685	704	22777500	612.52	541.04	543.06	564.01	67.79
24-02-2012	704	704	676	695	9030500	615.3	543.68	543.433	564.245	63.70
27-02-2012	676	695	676	685	2439500	617.52	546.08	543.8	564.43	59.42
28-02-2012	685	695	676	676	18219000	619.38	548.39	544.047	564.57	55.78
29-02-2012	685	695	676	676	15145000	621.78	550.7	544.293	564.71	55.78
01-03-2012	676	695	676	676	29668000	624.38	552.92	544.6	564.85	55.78
02-03-2012	685	704	685	685	35559000	627.16	555.05	544.967	565.08	58.92
05-03-2012	704	722	685	704	44712000	630.12	557.09	545.527	565.405	64.63
06-03-2012	704	713	695	704	46614500	633.08	559.13	546.02	565.73	64.63
07-03-2012	695	741	695	741	45572000	637.16	561.45	546.76	566.195	73.08
08-03-2012	741	750	732	750	9063500	641.24	564.13	547.56	566.75	74.67
09-03-2012	750	769	741	769	12441000	645.7	566.91	548.613	567.445	77.66
12-03-2012	759	769	750	750	10942000	649.4	569.59	549.6	568.14	68.90
13-03-2012	750	759	741	750	7030500	653.1	572.27	550.587	568.695	68.90
14-03-2012	759	759	741	741	5876500	656.62	574.77	551.7	569.25	64.88
15-03-2012	750	750	732	732	3210000	659.78	577.09	552.813	569.715	61.04
16-03-2012	732	806	722	787	20282500	663.86	579.96	554.353	570.455	71.96
19-03-2012	787	787	769	769	5912000	667.76	582.65	555.653	571.15	65.49
20-03-2012	769	769	741	750	20562000	671.1	585.24	556.887	571.705	59.42
21-03-2012	750	750	741	741	5188500	674.26	587.83	558.06	572.26	56.74
22-03-2012	741	787	741	769	17723000	678.16	590.94	559.42	572.955	62.42
26-03-2012	769	778	759	769	12687000	682.24	593.81	560.72	573.56	62.42
27-03-2012	769	806	769	806	14023500	686.88	597.24	562.327	574.44	68.72
28-03-2012	806	806	778	796	15989500	691.14	600.48	563.993	575.225	65.52
29-03-2012	796	852	796	843	36917000	696.14	604.19	565.847	576.34	72.09
30-03-2012	824	843	824	843	29068500	701.34	607.9	567.76	577.405	72.09
02-04-2012	833	843	824	843	9987500	706.16	611.61	569.673	578.47	72.09
03-04-2012	843	852	824	843	4137000	711.16	615.41	571.653	579.585	72.09
04-04-2012	833	843	815	815	13315000	715.24	618.93	573.507	580.56	62.54
05-04-2012	815	852	815	833	15404500	718.94	622.63	575.54	581.625	65.69
09-04-2012	824	833	815	815	1149500	722.08	626.06	577.393	582.69	60.24
10-04-2012	815	843	815	815	11127500	725.22	629.49	579.307	583.755	60.24
11-04-2012	815	833	815	824	11588000	728.92	633.01	581.16	584.775	62.06
12-04-2012	833	852	824	852	14130500	732.8	636.81	583.133	585.935	67.12
13-04-2012	871	880	861	871	11637000	736.88	640.94	585.42	587.235	70.04
16-04-2012	861	871	843	843	3355500	740.58	644.79	587.46	588.395	61.39
17-04-2012	852	898	843	880	25456000	745.02	649.1	589.867	589.74	67.16
18-04-2012	898	898	880	889	15328000	750.02	653.54	592.4	591.175	68.40
19-04-2012	871	880	861	871	7998000	755.04	657.8	594.747	592.475	63.27
20-04-2012	880	880	861	861	4197000	759.48	662.06	597.093	593.725	60.55
23-04-2012	871	871	833	843	10282500	763.56	666.09	599.38	594.84	55.89
24-04-2012	833	852	824	843	6929000	767.64	670.17	601.667	595.955	55.89
25-04-2012	852	871	852	871	8179000	772.28	674.43	604.507	597.3	61.26
26-04-2012	871	898	871	889	22545500	776.72	678.87	607.467	598.69	64.28
27-04-2012	889	889	861	871	6065000	780.06	683.18	610.4	599.99	59.31
30-04-2012	880	908	871	908	19059500	784.14	687.86	613.4	601.475	65.25
01-05-2012	824	926	824	917	7852500	788.4	692.54	616.487	603.005	66.54
02-05-2012	917	982	917	963	22970000	793.4	697.68	619.88	604.67	72.18
03-05-2012	972	1019	963	1009	11185000	799.5	703.32	623.58	606.52	76.46
04-05-2012	1009	1028	972	1019	18327000	805.98	707.95	627.533	608.42	77.27
07-05-2012	1019	1019	972	1009	19444000	812.08	712.3	631.387	610.315	74.49
08-05-2012	1019	1019	991	1009	4083500	818.36	716.83	635.24	612.165	74.49
09-05-2012	982	991	963	982	4732500	824.3	720.91	638.82	613.925	66.93
10-05-2012	972	982	945	963	14656000	830.04	724.71	642.273	615.545	62.15
11-05-2012	954	972	945	972	8372500	835.96	728.87	645.787	617.21	63.48
14-05-2012	972	982	926	935	13268000	841.14	732.76	648.993	618.735	54.93
15-05-2012	926	954	898	926	12587000	845.96	736.56	652.02	620.215	53.06
16-05-2012	908	945	889	945	10261500	850.78	740.45	654.987	621.84	56.44
21-05-2012	926	954	917	954	7260500	855.78	744.43	658.013	623.46	57.98
22-05-2012	954	982	954	954	8488000	860.04	748.6	660.98	625.08	57.98
23-05-2012	954	954	898	935	15971500	863.74	752.49	664	626.605	53.36
24-05-2012	926	945	917	945	8120500	867.26	756.48	667.027	628.275	55.37
25-05-2012	926	935	898	926	22786000	870.78	760.09	669.987	629.895	50.87
28-05-2012	917	935	898	926	20872500	874.3	763.7	672.947	631.515	50.87
29-05-2012	926	926	917	917	6584000	877.82	767.22	675.787	633.23	48.70
30-05-2012	926	926	852	880	16934500	880.78	770.28	678.32	634.805	40.95
31-05-2012	871	871	824	852	10062000	882.08	772.97	680.667	636.285	36.25
01-06-2012	843	861	843	852	4272500	883.74	775.75	683.013	637.675	36.25
04-06-2012	824	852	806	806	23827000	884.86	777.98	685.113	638.88	29.75
05-06-2012	815	898	815	861	11939000	887.26	780.76	687.64	640.36	42.93
06-06-2012	871	898	871	880	5929000	889.48	783.82	690.453	641.935	46.66
07-06-2012	880	908	880	889	20141000	891.88	787.06	693.167	643.51	48.38
08-06-2012	889	889	880	889	6271500	893.54	790.21	696.007	645.13	48.38
11-06-2012	898	908	889	908	8653000	895.78	793.46	698.913	646.94	52.15
12-06-2012	898	954	889	926	17623500	897.44	796.79	701.94	648.745	55.47
13-06-2012	935	935	908	908	8980000	898.74	800.04	704.847	650.505	51.61
14-06-2012	908	908	843	852	7874000	898.92	802.54	707.38	651.985	41.86
15-06-2012	861	880	852	861	3696500	899.28	805.22	710.033	653.56	43.70
18-06-2012	871	889	861	871	3094000	900.4	807.82	712.753	655.23	45.76
19-06-2012	871	871	843	861	3084000	900.96	809.95	715.407	656.895	44.02
20-06-2012	861	880	861	880	10934000	902.26	812.17	718.127	658.61	48.05
21-06-2012	880	935	880	917	16143000	904.3	814.76	721.093	660.555	54.85
22-06-2012	926	926	898	917	6517500	906.16	817.54	724.06	662.41	54.85
25-06-2012	926	935	898	898	10640500	907.08	819.94	726.9	664.12	50.88
26-06-2012	898	926	898	917	9771000	908	822.44	729.96	666.065	54.43
27-06-2012	926	954	917	935	13849500	909.84	825.21	733.14	668.055	57.56
28-06-2012	926	954	926	935	11701500	910.94	827.98	736.38	670.135	57.56
29-06-2012	945	972	945	972	10887500	912.6	831.31	739.893	672.45	63.53
02-07-2012	972	972	954	963	5164000	914.44	834.74	743.347	674.67	61.28
03-07-2012	963	991	963	982	9453000	916.86	838.17	746.993	677.035	64.17
04-07-2012	991	991	963	972	3624500	919.44	841.5	750.54	679.395	61.56
05-07-2012	972	972	945	945	4256000	921.48	844.56	753.94	681.62	55.05
06-07-2012	954	972	945	972	2137500	923.5	847.89	757.453	684.255	59.65
09-07-2012	954	954	908	926	12723000	924.24	850.48	760.66	686.66	50.23
10-07-2012	935	935	917	926	2429000	925.34	852.7	763.9	689.135	50.23
11-07-2012	926	935	917	926	1331500	925.7	854.92	767.14	691.475	50.23
12-07-2012	917	945	908	935	3263500	926.06	857.23	770.38	693.88	52.08
13-07-2012	935	982	935	945	10584000	925.7	859.55	773.687	696.335	54.12
16-07-2012	954	963	945	954	4257500	924.6	862.05	777.08	698.835	55.94
17-07-2012	945	982	945	972	17733000	923.66	864.82	779.853	701.565	59.40
18-07-2012	982	982	963	972	4535000	922.92	867.5	782.507	704.27	59.40
19-07-2012	972	972	945	963	7814500	922	870.18	785.22	706.93	56.81
20-07-2012	963	963	945	954	3021000	921.44	872.87	787.753	709.475	54.26
23-07-2012	945	945	917	926	2078000	920.7	875.37	790.04	711.88	47.17
24-07-2012	926	945	926	935	4142500	919.96	877.96	792.567	714.33	49.46
25-07-2012	935	935	926	935	1070000	919.96	880.55	795.16	716.735	49.46
26-07-2012	935	954	926	954	1984500	920.52	883.24	797.88	719.145	54.30
27-07-2012	954	963	945	954	3728500	920.7	885.74	800.533	721.415	54.30
30-07-2012	954	963	935	954	6622000	920.7	888.24	803.187	723.685	54.30
31-07-2012	945	954	917	926	5406000	920.14	890.09	805.78	725.77	46.16
01-08-2012	926	945	926	926	1986000	919.96	891.85	808.313	727.99	46.16
02-08-2012	908	935	908	935	1454000	919.76	893.51	810.907	730.21	49.01
03-08-2012	926	935	917	935	4551500	919.94	895.36	813.373	732.475	49.01
06-08-2012	935	963	935	954	13568500	920.5	897.4	815.967	734.835	54.86
07-08-2012	945	1009	945	1000	27527500	922.16	899.99	818.867	737.38	65.25
08-08-2012	1000	1009	972	982	6242500	924.2	902.49	821.587	739.79	59.48
09-08-2012	982	1028	972	1009	16922500	927.34	904.71	824.427	742.335	64.55
10-08-2012	1009	1046	1000	1046	6641500	931.22	907.48	827.573	745.065	70.07
13-08-2012	1046	1046	1000	1009	2428500	935.28	910.07	830.413	747.655	60.00
14-08-2012	1009	1019	982	1019	2297500	938.44	912.85	833.32	750.34	61.61
15-08-2012	1019	1019	972	982	7417500	940.48	914.98	836.04	752.96	53.12
16-08-2012	1000	1000	972	991	9664500	942.52	917.2	838.88	755.505	54.75
23-08-2012	991	1000	982	991	2458000	944.56	919.05	841.66	758.145	54.75
24-08-2012	982	1019	982	1019	5529500	946.78	921.28	844.567	760.88	59.80
27-08-2012	1019	1019	1000	1009	283000	948.44	922.94	847.34	763.565	57.34
28-08-2012	1009	1019	982	991	2358500	950.1	924.42	850.06	766.16	53.10
29-08-2012	982	1000	954	982	11775500	952.7	925.81	852.593	768.71	51.07
30-08-2012	963	972	954	963	3637500	954.74	927.01	855.06	771.21	46.98
31-08-2012	954	982	954	972	5795000	956.76	928.58	857.467	773.755	49.06
03-09-2012	982	1009	972	1000	9545500	959.54	930.25	859.813	776.44	54.98
04-09-2012	1000	1037	1000	1019	23436000	962.32	932.29	862.22	779.175	58.50
05-09-2012	1019	1028	1009	1009	10301000	964.16	934.23	864.56	781.86	56.02
06-09-2012	1009	1028	1000	1028	7210000	966.38	936.27	867.153	784.64	59.54
07-09-2012	1028	1074	1028	1065	15854000	969.72	938.4	869.867	787.605	65.35
10-09-2012	1065	1074	1056	1074	4994500	972.86	940.43	872.58	790.685	66.60
11-09-2012	1074	1074	1046	1065	1656500	975.46	942.65	875.293	793.72	64.10
12-09-2012	1056	1056	1046	1056	4051500	977.88	944.41	877.947	796.755	61.61
13-09-2012	1046	1056	1037	1046	2017000	979.36	945.98	880.66	799.76	58.87
14-09-2012	1056	1065	1046	1056	3623000	981.22	947.83	883.567	802.815	60.75
17-09-2012	1056	1074	1046	1046	2588500	982.5	949.68	886.28	805.87	57.90
18-09-2012	1046	1046	1028	1037	3936500	983.8	951.62	888.933	808.855	55.38
19-09-2012	1028	1056	1028	1056	1114500	986.02	953.75	891.713	811.96	59.40
20-09-2012	1056	1074	1046	1074	4234500	988.06	955.78	894.613	815.105	62.81
21-09-2012	1074	1139	1065	1102	14651000	991.58	957.91	897.513	818.39	67.40
24-09-2012	1102	1167	1093	1158	15705500	996.22	960.78	900.54	821.98	74.25
25-09-2012	1158	1176	1130	1139	10406000	1000.48	963.09	903.44	825.475	68.96
26-09-2012	1139	1148	1111	1121	4789000	1004.2	965.13	906.22	828.835	64.28
27-09-2012	1121	1139	1093	1102	5272000	1007.34	966.52	908.813	832.1	59.68
28-09-2012	1093	1130	1093	1121	3888500	1010.68	967.64	911.593	835.48	62.57
01-10-2012	1121	1167	1121	1167	7859500	1014.58	969.12	914.74	838.535	68.45
02-10-2012	1176	1195	1167	1195	10444000	1019.04	970.98	918.013	841.64	71.40
03-10-2012	1195	1435	1195	1324	41632500	1026.26	974.13	922.207	845.48	80.46
04-10-2012	1343	1389	1306	1324	13545000	1033.66	977.55	926.467	849.23	80.46
05-10-2012	1324	1352	1259	1324	16695500	1041.62	981.16	930.787	852.935	80.46
08-10-2012	1324	1324	1232	1287	37795500	1048.66	984.31	934.86	856.59	72.26
09-10-2012	1287	1306	1269	1287	21453000	1055.7	987.83	938.933	860.295	72.26
10-10-2012	1250	1287	1250	1278	11555500	1062.18	991.35	942.887	863.955	70.24
11-10-2012	1269	1287	1259	1259	9112000	1068.28	994.49	946.587	867.47	66.04
12-10-2012	1259	1278	1232	1232	15343000	1073.84	997.27	950.107	870.85	60.51
15-10-2012	1241	1287	1232	1259	22774000	1080.5	1000.32	953.56	874.46	63.78
16-10-2012	1269	1287	1241	1250	10659500	1086.98	1003.47	956.893	877.98	61.94
17-10-2012	1250	1269	1250	1250	5678500	1093.28	1006.52	960.1	881.5	61.94
18-10-2012	1259	1334	1259	1287	38095500	1100.32	1010.13	963.68	885.11	66.54
19-10-2012	1297	1315	1241	1278	43206500	1106.8	1013.65	967.2	888.675	64.50
22-10-2012	1269	1297	1250	1297	22238000	1112.74	1017.45	970.907	892.335	66.82
23-10-2012	1297	1306	1269	1287	14037500	1118.84	1021.52	974.607	895.9	64.43
24-10-2012	1287	1287	1259	1269	12879500	1124.04	1025.69	977.82	899.33	60.27
25-10-2012	1269	1287	1259	1269	21090500	1128.5	1029.86	981.153	902.805	60.27
29-10-2012	1269	1269	1241	1250	17032000	1133.32	1034.3	984.487	906.14	55.85
30-10-2012	1259	1278	1241	1278	22325000	1138.5	1038.47	988.067	909.615	60.45
31-10-2012	1278	1287	1259	1269	14254500	1144.24	1042.36	991.4	913.09	58.34
01-11-2012	1259	1269	1250	1259	16011500	1149.6	1046.06	994.667	916.56	56.01
02-11-2012	1259	1269	1250	1250	5128500	1154.78	1049.67	997.627	919.94	53.92
05-11-2012	1250	1250	1204	1213	20814500	1158.66	1052.72	1000.407	923.09	46.27
06-11-2012	1213	1232	1213	1232	10089500	1163.12	1055.78	1003	926.285	50.18
07-11-2012	1232	1278	1232	1269	29453500	1168.68	1059.39	1005.84	929.715	56.77
08-11-2012	1250	1287	1250	1278	29909000	1174.6	1063.65	1008.74	933.095	58.22
09-11-2012	1287	1334	1278	1324	40162500	1181.82	1068.28	1011.947	936.75	64.73
12-11-2012	1324	1361	1315	1343	28706500	1189.24	1073	1015.467	940.41	67.01
13-11-2012	1343	1343	1315	1334	12005000	1195.92	1077.73	1018.807	943.84	64.87
14-11-2012	1334	1334	1324	1324	4468000	1202.02	1082.17	1022.2	947.17	62.48
19-11-2012	1324	1334	1287	1315	14911500	1208.14	1086.15	1025.533	950.455	60.32
20-11-2012	1315	1334	1297	1306	11938000	1213.7	1090.04	1028.747	953.79	58.16
21-11-2012	1306	1361	1297	1361	18719500	1219.62	1094.67	1032.14	957.305	66.14
22-11-2012	1361	1417	1361	1398	36811000	1226.1	1099.48	1035.653	960.96	70.25
23-11-2012	1398	1408	1380	1389	9809000	1232.58	1104.02	1039.293	964.615	68.09
26-11-2012	1389	1435	1371	1417	19505500	1239.8	1108.84	1042.873	968.41	71.08
27-11-2012	1417	1463	1417	1426	19411000	1247.4	1113.38	1046.453	972.345	71.98
28-11-2012	1426	1472	1408	1472	15736000	1255.72	1118.47	1050.46	976.605	76.11
29-11-2012	1472	1509	1435	1491	18232500	1264.62	1123.56	1054.66	980.865	77.58
30-11-2012	1491	1509	1435	1509	19837500	1274.06	1128.93	1059.1	985.215	78.90
03-12-2012	1509	1528	1454	1463	15151500	1282.2	1134.11	1063.233	989.335	67.88
04-12-2012	1463	1472	1408	1435	30011500	1289.42	1138.74	1066.993	993.315	62.18
05-12-2012	1435	1491	1426	1482	24360500	1297.02	1144.3	1070.947	997.39	67.16
06-12-2012	1482	1500	1454	1482	16562000	1303.5	1149.86	1075.02	1001.28	67.16
07-12-2012	1491	1491	1445	1445	8427000	1309.62	1155.05	1078.6	1004.985	59.95
10-12-2012	1426	1463	1426	1435	9380000	1315.9	1160.05	1082.053	1008.64	58.13
11-12-2012	1435	1454	1435	1454	15519500	1322.94	1165.14	1085.327	1012.345	60.58
12-12-2012	1454	1482	1417	1417	15632000	1328.86	1169.77	1088.047	1015.91	53.97
13-12-2012	1417	1417	1324	1343	48058000	1332.38	1173.48	1090.207	1019.15	43.70
14-12-2012	1343	1380	1334	1371	24574000	1335.9	1177.47	1092.62	1022.485	47.75
17-12-2012	1371	1408	1371	1380	11867500	1337.02	1181.64	1095.093	1025.91	49.02
18-12-2012	1389	1408	1361	1361	8558500	1337.76	1185.71	1097.62	1029.29	46.46
19-12-2012	1361	1371	1287	1297	23191500	1337.22	1189.42	1099.847	1032.395	39.04
20-12-2012	1297	1315	1259	1287	18801500	1337.22	1192.94	1101.947	1035.45	38.02
21-12-2012	1278	1334	1278	1315	30256500	1337.78	1196.74	1104.48	1038.645	42.55
26-12-2012	1315	1380	1306	1371	27053500	1339.64	1200.91	1107.447	1042.075	50.37
27-12-2012	1371	1398	1361	1380	32271500	1342.06	1205.17	1110.347	1045.455	51.51
28-12-2012	1380	1380	1371	1371	17080500	1344.84	1209.34	1113.127	1048.79	50.26
02-01-2013	1371	1435	1361	1417	28809000	1348	1214.25	1116.213	1052.17	56.10
03-01-2013	1435	1445	1417	1417	16848500	1351.34	1219.16	1119.427	1055.505	56.10
04-01-2013	1417	1426	1398	1417	28271000	1354.68	1223.98	1122.573	1058.745	56.10
07-01-2013	1417	1426	1398	1408	12175500	1357.1	1228.71	1125.787	1062.035	54.54
08-01-2013	1417	1435	1398	1417	16280000	1359.88	1233.34	1129.06	1065.37	55.86
09-01-2013	1426	1482	1417	1472	45808500	1363.38	1238.06	1132.76	1069.025	62.97
10-01-2013	1472	1574	1472	1528	58159000	1368.2	1243.52	1137.08	1073.005	68.53
11-01-2013	1537	1565	1500	1519	20890000	1373.2	1248.62	1141.527	1076.665	66.79
14-01-2013	1528	1537	1500	1519	7100500	1378.2	1253.35	1145.973	1080.415	66.79
15-01-2013	1519	1556	1482	1537	17445500	1383.94	1258.63	1150.847	1084.35	68.64
16-01-2013	1528	1602	1528	1584	40224000	1390.06	1264.28	1155.667	1088.565	72.87
17-01-2013	1593	1602	1537	1565	12056000	1395.98	1270.11	1160.233	1092.545	68.82
18-01-2013	1565	1574	1528	1528	10039500	1401.36	1275.48	1164.493	1096.34	61.65
21-01-2013	1537	1556	1509	1519	11572000	1406.74	1280.76	1168.693	1099.905	60.01
22-01-2013	1519	1574	1500	1574	23073500	1413.96	1286.31	1173.133	1103.795	65.97
23-01-2013	1584	1593	1528	1547	18718000	1420.26	1291.69	1177.273	1107.315	61.15
25-01-2013	1547	1574	1537	1556	13756500	1426	1297.34	1181.593	1110.88	62.14
28-01-2013	1565	1565	1519	1537	17102000	1431.18	1302.89	1186.16	1114.35	58.74
29-01-2013	1537	1547	1528	1537	7853000	1435.44	1308.63	1190.667	1117.82	58.74
30-01-2013	1537	1547	1519	1528	9738000	1439.14	1314.19	1195.047	1121.385	57.02
31-01-2013	1537	1537	1509	1528	11906500	1443.02	1319.47	1199.493	1124.86	57.02
01-02-2013	1528	1556	1509	1519	15750500	1446.92	1324.47	1203.753	1128.38	55.15
04-02-2013	1519	1584	1519	1519	43533500	1451	1329.57	1207.767	1131.9	55.15
05-02-2013	1519	1519	1472	1491	37595500	1454.7	1334.2	1211.593	1135.235	49.31
06-02-2013	1500	1509	1482	1491	18603000	1457.3	1338.46	1215.547	1138.43	49.31
07-02-2013	1491	1537	1482	1519	35274500	1459.72	1342.91	1219.56	1141.67	54.85
08-02-2013	1528	1537	1509	1509	16894500	1462.12	1347.35	1223.387	1145	52.64
11-02-2013	1509	1519	1500	1509	4043500	1463.96	1351.88	1227.213	1148.145	52.64
12-02-2013	1509	1519	1500	1509	3811500	1465.62	1356.51	1230.793	1151.245	52.64
13-02-2013	1509	1537	1509	1528	11844500	1466.74	1361.23	1234.56	1154.53	56.78
14-02-2013	1528	1556	1528	1528	20597500	1467.48	1366.05	1238.2	1157.865	56.78
15-02-2013	1528	1547	1528	1528	12698500	1467.86	1370.96	1241.907	1161.29	56.78
18-02-2013	1528	1556	1519	1537	22462500	1469.34	1375.77	1245.853	1164.76	58.90
19-02-2013	1547	1556	1519	1519	6456500	1471.02	1380.22	1249.5	1168	53.26
20-02-2013	1509	1565	1509	1556	41326500	1472.5	1384.76	1253.7	1171.335	61.44
21-02-2013	1556	1574	1528	1537	37102000	1473.6	1388.55	1257.773	1174.665	56.02
22-02-2013	1537	1556	1528	1537	15967000	1475.44	1392.53	1261.847	1177.81	56.02
25-02-2013	1537	1556	1528	1528	16777000	1477.3	1396.6	1265.8	1180.865	53.43
26-02-2013	1528	1556	1519	1537	19387000	1478.96	1400.95	1269.747	1183.735	55.64
27-02-2013	1547	1574	1547	1565	26032500	1481.92	1405.39	1273.82	1186.515	61.72
28-02-2013	1574	1648	1565	1639	90418500	1487.84	1410.11	1278.267	1189.615	72.46
01-03-2013	1639	1658	1621	1630	35995500	1493.02	1414.46	1282.653	1192.72	69.89
04-03-2013	1630	1639	1593	1602	26374000	1497.46	1417.24	1286.913	1195.685	62.47
05-03-2013	1602	1648	1593	1639	28691000	1503.02	1420.39	1291.48	1198.97	67.40
06-03-2013	1639	1713	1639	1704	56516000	1511.16	1424.19	1296.667	1202.675	73.88
07-03-2013	1704	1722	1676	1685	19766500	1519.12	1428.17	1301.667	1206.24	69.53
08-03-2013	1685	1732	1676	1685	34360000	1526.52	1432.15	1306.667	1209.99	69.53
11-03-2013	1685	1704	1648	1658	11620500	1532.26	1435.95	1311.36	1213.65	63.37
13-03-2013	1658	1676	1630	1630	23872000	1537.26	1439.66	1315.867	1217.075	57.67
14-03-2013	1639	1639	1556	1584	52208000	1541.52	1443.18	1320.067	1220.225	49.75
15-03-2013	1593	1639	1584	1639	31517500	1545.96	1446.98	1324.82	1223.65	57.30
18-03-2013	1630	1639	1611	1630	18423500	1550.22	1450.78	1329.513	1227.125	55.82
19-03-2013	1639	1713	1630	1685	41370000	1555.58	1455.13	1334.513	1230.825	62.24
20-03-2013	1695	1875	1685	1852	93557500	1564.46	1460.78	1340.627	1235.455	74.39
21-03-2013	1875	1875	1806	1806	37527500	1572.24	1466.06	1346.307	1239.855	67.91
22-03-2013	1806	1824	1713	1722	48881500	1577.24	1470.31	1351.12	1243.88	57.97
25-03-2013	1722	1824	1722	1815	45552000	1582.98	1475.59	1356.673	1248.555	64.21
26-03-2013	1797	1875	1797	1834	27580000	1589.28	1481.24	1362.173	1253.465	65.35
27-03-2013	1852	1922	1843	1875	40122000	1596.4	1487.3	1367.7	1258.58	67.72
28-03-2013	1875	1898	1824	1875	33847000	1603.16	1493.55	1373.473	1263.925	67.72
01-04-2013	1875	1898	1843	1898	18026000	1609.44	1499.75	1379.333	1269.11	69.10
02-04-2013	1898	1945	1852	1922	21640000	1616.58	1506.28	1385.6	1274.32	70.51
03-04-2013	1922	1968	1898	1968	27584500	1625.38	1513.37	1392.113	1279.715	73.06
04-04-2013	1922	1968	1875	1875	26836000	1632.5	1519.62	1398.007	1284.645	61.50
05-04-2013	1898	1968	1875	1968	20198500	1640.38	1527.17	1404.333	1289.945	67.10
08-04-2013	1968	1968	1875	1898	12005000	1647.4	1533.83	1410.26	1294.805	60.02
09-04-2013	1898	1922	1843	1852	22482000	1653.32	1539.66	1416	1299.525	55.85
10-04-2013	1852	1898	1806	1824	13755500	1659.06	1545.12	1421.613	1304.385	53.42
11-04-2013	1824	1991	1824	1968	33211000	1667.68	1551.56	1428.313	1309.92	62.47
12-04-2013	1991	2084	1968	2037	27202000	1677.86	1558.5	1435.413	1315.75	65.90
15-04-2013	2014	2037	1945	1991	8342500	1687.12	1565.07	1442.02	1321.4	61.85
16-04-2013	1945	2084	1945	2061	24641000	1697.96	1572.44	1448.967	1327.305	65.34
17-04-2013	2061	2107	2061	2061	15021000	1708.8	1579.9	1455.98	1333.025	65.34
18-04-2013	2061	2153	2037	2130	20564500	1721.58	1588.14	1463.327	1339.09	68.62
19-04-2013	2130	2199	2084	2084	19779500	1733.44	1595.37	1470.12	1345.02	64.25
22-04-2013	2084	2107	1991	2037	20487000	1743.8	1601.76	1476.54	1350.62	60.05
23-04-2013	2037	2084	2037	2037	10977500	1754.36	1608.24	1483.02	1356.13	60.05
24-04-2013	2061	2130	2061	2084	8962000	1765.86	1614.91	1489.873	1361.875	62.87
25-04-2013	2084	2107	2014	2037	12986000	1776.42	1621.02	1496.48	1367.2	58.43
26-04-2013	2084	2153	2037	2153	22992500	1788.92	1627.83	1503.793	1373.15	65.00
29-04-2013	2153	2269	2153	2246	36771000	1803.28	1635.38	1511.793	1379.47	69.20
30-04-2013	2246	2292	2199	2223	20952000	1817.18	1642.52	1519.7	1385.725	67.05
01-05-2013	2223	2315	2223	2292	14578000	1832.28	1650.81	1527.94	1392.46	70.05
02-05-2013	2246	2292	2223	2246	9350000	1846.82	1658.92	1535.753	1398.83	65.76
03-05-2013	2292	2338	2199	2223	34310000	1860.16	1666.33	1543.227	1405.315	63.65
06-05-2013	2223	2315	2223	2269	20470000	1874.8	1674.2	1550.633	1412.03	66.00
07-05-2013	2269	2454	2246	2431	33877000	1892.68	1684.06	1559.247	1419.555	72.67
08-05-2013	2431	2454	2385	2385	17283000	1909.82	1693.56	1567.673	1426.805	68.56
10-05-2013	2408	2454	2361	2408	6298500	1927.24	1703.1	1576.38	1434.12	69.49
13-05-2013	2408	2454	2361	2408	13200500	1944.1	1713.01	1584.96	1441.39	69.49
14-05-2013	2408	2431	2338	2385	12755000	1959.02	1723.43	1593.08	1448.455	67.18
15-05-2013	2408	2431	2385	2408	16198500	1974.58	1733.8	1601.167	1455.635	68.31
16-05-2013	2431	2454	2361	2385	16353500	1990.24	1743.85	1608.24	1462.745	65.87
17-05-2013	2385	2385	2361	2361	4561500	2004.68	1753.85	1615.153	1469.78	63.32
20-05-2013	2385	2431	2361	2385	11826500	2018.3	1764.73	1622.227	1477.075	64.78
21-05-2013	2385	2431	2315	2315	15786500	2030.9	1775.01	1629.08	1483.975	57.55
22-05-2013	2361	2431	2315	2431	13228000	2045.82	1786.17	1636.707	1491.455	64.60
23-05-2013	2431	2431	2292	2338	26495000	2059.42	1795.84	1643.773	1498.375	56.50
24-05-2013	2338	2431	2338	2385	20288000	2074.52	1805.89	1651.28	1505.53	59.28
27-05-2013	2408	2431	2361	2431	11619000	2091.46	1816.49	1659.273	1512.915	61.85
28-05-2013	2431	2547	2408	2524	38301000	2109.16	1827.56	1667.707	1520.905	66.46
29-05-2013	2524	2616	2477	2570	27930000	2127.96	1839.09	1676.507	1529.125	68.49
30-05-2013	2547	2662	2500	2662	29359000	2147.5	1851.54	1685.92	1537.76	72.12
31-05-2013	2639	2686	2570	2616	16467500	2162.78	1863.62	1694.78	1546.165	67.90
03-06-2013	2616	2662	2385	2408	27942500	2174.82	1873.53	1702.313	1553.435	52.87
04-06-2013	2408	2477	2176	2385	49441500	2188.08	1882.66	1709.567	1560.36	51.51
05-06-2013	2361	2408	2269	2269	40426500	2197.16	1890.07	1716.113	1566.795	45.20
07-06-2013	2269	2269	2153	2199	17731000	2204.46	1896.87	1722.313	1572.745	41.87
10-06-2013	2269	2338	2107	2176	21233000	2210.48	1903.44	1728.36	1578.395	40.80
11-06-2013	2176	2199	1945	1968	51425000	2212.34	1907.75	1733.147	1583.19	32.71
12-06-2013	1945	2153	1898	2130	62314500	2216.98	1913.21	1738.827	1588.745	42.31
13-06-2013	2061	2153	1991	2107	50030000	2220.68	1918.63	1744.413	1594.37	41.41
14-06-2013	2130	2246	2130	2223	27084000	2225.78	1925.58	1750.84	1600.53	47.50
17-06-2013	2223	2315	2130	2153	45336500	2231.34	1931.92	1756.86	1606.34	44.49
18-06-2013	2176	2269	2176	2223	34221500	2236.44	1938.41	1763.593	1612.36	48.03
19-06-2013	2246	2269	2153	2153	16567500	2241.54	1944.47	1769.733	1618.08	44.94
20-06-2013	2130	2130	1991	2014	29127500	2244.78	1949.05	1774.7	1623.195	39.51
21-06-2013	2014	2084	1898	2061	41985000	2249.52	1954.29	1779.92	1628.59	42.06
24-06-2013	2061	2084	1852	1852	44626000	2247.2	1957.44	1783.44	1633.035	35.00
25-06-2013	1875	1945	1787	1922	57316500	2244.9	1961.38	1787.3	1637.785	38.71
26-06-2013	1945	1968	1852	1922	38725500	2243.52	1965.32	1791.22	1642.395	38.71
27-06-2013	1968	2037	1945	1968	35325500	2241.66	1969.81	1795.513	1647.14	41.27
28-06-2013	1991	2037	1898	1898	26229000	2238.4	1973.6	1799.4	1651.585	38.63
01-07-2013	1922	2014	1898	1991	18386500	2235.62	1978.6	1803.967	1656.4	43.77
02-07-2013	1991	2037	1945	2014	22070500	2234.22	1983.83	1808.32	1661.145	45.00
03-07-2013	2014	2014	1852	1852	35241000	2230.52	1987.16	1811.347	1665.035	38.60
04-07-2013	1875	1922	1741	1769	37815500	2225.16	1989.76	1813.88	1668.555	35.80
05-07-2013	1778	1806	1704	1778	47822500	2219.04	1992.45	1816.287	1672.165	36.34
08-07-2013	1750	1778	1602	1630	34672000	2210.9	1993.66	1817.647	1675.085	31.62
09-07-2013	1648	1658	1472	1565	102156500	2199.14	1994.03	1818.267	1677.63	29.79
10-07-2013	1565	1824	1519	1797	129523500	2190.16	1996.72	1820.307	1681.385	42.56
11-07-2013	1815	1945	1806	1875	85714000	2183.2	2000.19	1822.747	1685.575	46.11
12-07-2013	1898	1922	1769	1769	36114500	2172.74	2002.51	1824.787	1689.14	42.29
15-07-2013	1778	1852	1769	1834	22827500	2164.5	2005.66	1827.447	1692.94	45.28
16-07-2013	1852	2061	1843	1991	87848500	2159.86	2010.01	1830.84	1697.385	51.79
17-07-2013	1991	2037	1945	2014	39920000	2154.76	2014.78	1834.387	1701.665	52.68
18-07-2013	2014	2153	2014	2084	52571500	2147.82	2020.25	1838.647	1706.39	55.38
19-07-2013	2084	2130	1991	1991	21789000	2139.94	2024.88	1842.353	1710.74	51.20
22-07-2013	2014	2061	1968	2014	26372500	2132.06	2029.65	1846.087	1715.3	52.16
23-07-2013	2061	2084	2014	2037	15868500	2124.64	2034.37	1850.22	1719.88	53.16
24-07-2013	2061	2084	1945	1968	24910000	2116.3	2037.66	1854.387	1723.885	49.82
25-07-2013	1968	2014	1898	2014	22094500	2108.42	2041.5	1858.673	1727.98	51.98
26-07-2013	2014	2014	1945	1968	5405000	2100.08	2045.16	1862.593	1731.2	49.68
29-07-2013	1968	1968	1898	1968	13602000	2092.22	2048.45	1866.64	1734.42	49.68
30-07-2013	1968	2014	1898	1922	12917500	2082.96	2050.63	1870.807	1737.41	47.24
31-07-2013	1922	1968	1875	1922	16972000	2075.1	2053	1875.04	1740.585	47.24
01-08-2013	1945	1991	1922	1945	13635500	2065.38	2055.6	1879.24	1743.875	48.70
02-08-2013	1991	1991	1922	1945	10839000	2057.52	2058.47	1883.067	1747.21	48.70
12-08-2013	1922	1968	1898	1922	5837000	2048.26	2061.39	1886.68	1750.525	47.19
13-08-2013	1898	2037	1898	2037	25651500	2040.38	2065.92	1891.12	1754.55	54.75
14-08-2013	2037	2084	1991	2037	16224500	2030.64	2069.9	1895.253	1758.44	54.75
15-08-2013	2014	2037	1991	2037	11852000	2019.98	2073.97	1899.387	1762.375	54.75
16-08-2013	1991	1991	1922	1968	9575500	2006.1	2076.8	1903.06	1765.965	49.44
19-08-2013	1945	1945	1778	1778	44920500	1989.34	2076.06	1905.527	1768.42	38.41
20-08-2013	1741	1769	1658	1732	38936500	1975.82	2075.32	1907.627	1770.69	36.30
21-08-2013	1722	1815	1704	1787	35042500	1963.86	2075.97	1909.727	1773.14	40.51
22-08-2013	1769	1787	1574	1574	74456000	1949.96	2073.56	1910.033	1774.575	31.75
23-08-2013	1611	1713	1556	1556	86743500	1937.1	2070.78	1910.28	1776.01	31.14
26-08-2013	1602	1621	1482	1491	44647500	1923.4	2066.94	1910.093	1777.12	28.96
27-08-2013	1482	1482	1343	1352	26548000	1911.08	2061.71	1908.86	1777.63	24.95
28-08-2013	1297	1547	1250	1547	61125500	1899.42	2058.2	1908.613	1778.975	37.94
29-08-2013	1556	1611	1528	1574	48057000	1888.76	2054.72	1908.673	1780.5	39.50
30-08-2013	1574	1648	1565	1611	44188500	1876.52	2051.15	1909.227	1782.26	41.66
02-09-2013	1621	1704	1584	1602	37506500	1865.5	2048.42	1909.78	1784.02	41.28
03-09-2013	1621	1648	1602	1611	19477000	1853.26	2044.85	1910.027	1786.01	41.86
04-09-2013	1611	1658	1593	1621	19921000	1842.62	2042.08	1910.52	1787.955	42.54
05-09-2013	1648	1658	1556	1565	22267500	1833.64	2039.21	1910.58	1789.435	39.73
06-09-2013	1584	1584	1500	1519	13072500	1822.8	2036.16	1910.46	1790.64	37.54
09-09-2013	1556	1584	1528	1565	35069500	1817.06	2032.13	1910.647	1791.845	41.04
10-09-2013	1584	1639	1574	1639	76214000	1811.4	2028.15	1911.387	1793.325	46.26
11-09-2013	1667	1704	1593	1593	56018000	1804.82	2024.17	1911.82	1794.62	43.67
12-09-2013	1611	1732	1611	1732	82457500	1800.1	2020.88	1913.24	1796.66	52.35
13-09-2013	1732	1797	1704	1741	94471000	1796.96	2017.68	1914.72	1798.79	52.86
16-09-2013	1769	1875	1769	1797	72464000	1793.08	2014.35	1916.76	1801.245	55.99
17-09-2013	1824	1834	1732	1741	38198000	1787.62	2010.92	1918.427	1803.145	52.25
18-09-2013	1741	1769	1676	1685	30688500	1784.28	2007.4	1919.533	1804.58	48.74
19-09-2013	1806	1968	1806	1945	112145000	1787.8	2006.48	1922.44	1807.36	61.62
20-09-2013	1898	1968	1852	1875	38611500	1789.74	2004.39	1924.88	1809.65	57.44
23-09-2013	1834	1875	1815	1843	17671500	1794	2002.45	1927.107	1811.735	55.58
24-09-2013	1834	1898	1797	1797	37672500	1798.64	1998.89	1928.9	1813.36	52.93
25-09-2013	1797	1824	1760	1778	16401500	1798.26	1994.21	1930.567	1814.795	51.83
26-09-2013	1760	1875	1760	1834	34690500	1797.44	1990.32	1932.607	1816.42	54.81
27-09-2013	1852	1875	1815	1824	20203000	1798.54	1985.64	1934.52	1818.225	54.16
30-09-2013	1797	1824	1778	1778	23299000	1797.42	1980.96	1936.247	1819.94	51.18
01-10-2013	1778	1843	1778	1806	16540500	1793.72	1976.79	1937.913	1821.56	52.88
02-10-2013	1843	1875	1815	1815	21204000	1789.74	1972.25	1939.767	1823.225	53.44
03-10-2013	1843	1852	1806	1815	8366500	1784.36	1966.09	1941.62	1825.075	53.44
04-10-2013	1806	1815	1778	1797	36622000	1780.48	1960.21	1943.413	1826.885	52.01
07-10-2013	1797	1815	1685	1695	39131000	1774.1	1953.08	1944.467	1828.09	44.68
08-10-2013	1695	1750	1695	1722	20380000	1767.8	1946.22	1945.513	1829.615	46.82
09-10-2013	1713	1741	1695	1704	17275500	1762.52	1939.41	1945.947	1831.42	45.55
10-10-2013	1713	1732	1704	1732	13558000	1756.88	1932.65	1946.627	1833.225	47.91
11-10-2013	1750	1769	1732	1750	27938000	1752.52	1926.3	1947.613	1835.075	49.42
16-10-2013	1769	1769	1732	1741	9115000	1747.98	1920.1	1948.293	1836.975	48.66
17-10-2013	1760	1769	1741	1750	7464500	1744.54	1913.75	1948.6	1839.24	49.50
18-10-2013	1760	1824	1741	1815	30154500	1742.4	1908.75	1949.467	1841.88	55.19
21-10-2013	1834	1843	1815	1824	30431000	1739.98	1902.68	1950.393	1844.425	55.93
22-10-2013	1824	1834	1797	1797	13438000	1737.02	1897.27	1951.32	1846.555	53.09
23-10-2013	1806	1843	1806	1824	16531000	1735.06	1891.66	1952.613	1848.775	55.52
24-10-2013	1824	1898	1815	1898	50115500	1732.28	1886.33	1954.707	1851.41	61.41
25-10-2013	1922	1922	1875	1898	20539500	1729.5	1880.07	1956.433	1853.815	61.41
28-10-2013	1922	1968	1875	1898	27483500	1726.72	1873.35	1958.22	1856.22	61.41
29-10-2013	1898	1922	1843	1875	15394500	1724.86	1865.48	1959.487	1858.51	58.41
30-10-2013	1875	1898	1843	1875	29492000	1726.8	1858.07	1959.64	1860.845	58.41
31-10-2013	1852	1852	1769	1778	32473500	1727.72	1851.77	1959.453	1862.65	47.13
01-11-2013	1760	1806	1722	1732	28754000	1726.62	1845.24	1959.52	1863.95	42.90
04-11-2013	1732	1750	1713	1732	21602500	1729.78	1839.87	1958.967	1864.97	42.90
06-11-2013	1722	1760	1704	1713	18447000	1732.92	1835.01	1958.16	1865.94	41.13
07-11-2013	1713	1760	1713	1732	18032000	1737.74	1830.57	1957.207	1867.005	43.64
08-11-2013	1732	1732	1704	1713	7343500	1744.96	1828.02	1956.127	1867.885	41.73
11-11-2013	1722	1732	1648	1667	18000000	1747.36	1823.39	1954.587	1868.3	37.45
12-11-2013	1667	1685	1584	1593	21309000	1747.74	1818.25	1952.393	1868.44	31.81
13-11-2013	1574	1574	1491	1528	28567000	1746.08	1811.3	1949.46	1868.44	27.84
14-11-2013	1556	1602	1547	1584	42278000	1745.72	1805.61	1947.52	1868.765	35.33
15-11-2013	1611	1621	1528	1547	27125500	1744.44	1798.85	1944.713	1868.63	32.90
18-11-2013	1565	1584	1537	1547	18360000	1742.96	1792.79	1942.373	1868.63	32.90
19-11-2013	1565	1574	1528	1556	18060000	1742.78	1788.21	1940.4	1868.63	34.17
20-11-2013	1574	1602	1556	1574	23426500	1743.88	1783.34	1938.733	1868.815	36.77
21-11-2013	1556	1574	1528	1547	12145000	1743.52	1780.29	1935.927	1868.865	34.57
22-11-2013	1574	1593	1556	1565	21226500	1742.04	1776.72	1932.78	1869.05	37.26
25-11-2013	1584	1602	1574	1593	14613000	1742.04	1773.43	1930.127	1869.375	41.31
26-11-2013	1593	1602	1491	1500	15230500	1737.4	1768.75	1926.387	1869.28	33.56
27-11-2013	1519	1528	1491	1509	13431500	1732.76	1764.86	1922.707	1869.23	34.84
28-11-2013	1528	1537	1482	1491	8715000	1726.64	1759.86	1918.447	1869.23	33.46
29-11-2013	1491	1528	1491	1528	10101500	1722.38	1755	1914.74	1869.415	38.82
02-12-2013	1528	1676	1528	1658	49421500	1721.84	1753.06	1912.213	1870.11	53.13
03-12-2013	1667	1676	1630	1648	36154500	1715.9	1751.85	1909.62	1870.805	52.12
04-12-2013	1630	1639	1602	1611	14250500	1710.62	1750.18	1906.467	1871.315	48.45
05-12-2013	1611	1611	1556	1602	16000500	1705.8	1749.9	1903.567	1871.78	47.57
06-12-2013	1593	1621	1556	1565	16447000	1701.16	1749.9	1899.647	1871.965	44.04
09-12-2013	1593	1602	1556	1556	11772000	1696.72	1747.49	1895.047	1872.105	43.20
10-12-2013	1574	1584	1519	1519	30595000	1690.42	1743.93	1890.353	1872.06	39.84
11-12-2013	1519	1556	1519	1537	27022000	1684.68	1741.61	1885.32	1872.06	42.20
12-12-2013	1537	1574	1528	1537	25439500	1679.86	1738.64	1880.593	1872.15	42.20
13-12-2013	1528	1556	1509	1519	5699500	1674.12	1733.92	1875.9	1871.965	40.36
16-12-2013	1519	1519	1472	1500	9417000	1667.82	1728.78	1870.773	1871.78	38.46
17-12-2013	1519	1528	1500	1500	7869000	1661.52	1722.94	1864.567	1871.595	38.46
18-12-2013	1519	1528	1500	1528	8036000	1656.14	1718.31	1858.853	1871.595	43.05
19-12-2013	1547	1565	1500	1500	18147500	1652.24	1713.17	1852.8	1871.41	39.85
20-12-2013	1482	1519	1472	1482	11385000	1647.44	1707.62	1846.627	1870.995	37.90
23-12-2013	1472	1491	1435	1435	5365500	1642.06	1702.29	1840.293	1869.975	33.32
24-12-2013	1445	1463	1426	1454	5831500	1636.5	1696.69	1833.933	1869.095	36.65
27-12-2013	1463	1482	1454	1463	3276500	1630.76	1691.64	1827.787	1868.4	38.23
30-12-2013	1482	1482	1454	1463	5689000	1625.2	1686.59	1821.8	1867.52	38.23
01-01-2014	1482	1482	1454	1463	5689000	1619.46	1682	1815.653	1866.315	38.23
02-01-2014	1482	1537	1482	1537	14134500	1613.9	1678.15	1810.467	1865.575	50.80
03-01-2014	1519	1537	1500	1537	9987000	1608.16	1674.07	1804.507	1864.835	50.80
06-01-2014	1537	1537	1491	1505	5705000	1602.32	1669.67	1798.953	1864.07	46.09
07-01-2014	1505	1505	1463	1463	4407500	1595.1	1665.08	1792.807	1863.235	40.76
08-01-2014	1482	1523	1468	1523	7744400	1587.6	1659.94	1786.753	1862.93	49.71
09-01-2014	1519	1547	1505	1533	11533000	1580.3	1654.9	1780.147	1862.4	51.04
10-01-2014	1542	1648	1537	1648	32518300	1575.3	1651.01	1774	1862.49	63.11
13-01-2014	1658	1797	1658	1797	52153900	1573.74	1649.3	1768.233	1863.05	72.55
15-01-2014	1806	1824	1755	1797	30516100	1572.18	1649.49	1762.773	1862.775	72.55
16-01-2014	1797	1815	1764	1787	23770000	1572.36	1650.04	1758.633	1862.68	71.13
17-01-2014	1760	1838	1732	1810	28920300	1573.92	1650.27	1754.8	1863.12	72.46
20-01-2014	1787	1829	1783	1792	18845700	1575.12	1652.45	1751.62	1863.005	69.75
21-01-2014	1806	1810	1764	1764	21234800	1576.14	1654.53	1748.72	1862.655	65.63
22-01-2014	1764	1778	1672	1709	55710600	1575.68	1656.71	1745.607	1861.825	58.35
23-01-2014	1699	1797	1699	1773	42250600	1576.88	1660.92	1744.307	1861.315	63.44
24-01-2014	1750	1797	1741	1778	19504700	1579.1	1663.23	1741.96	1860.715	63.81
27-01-2014	1713	1736	1695	1699	18830400	1581.22	1664.48	1739.24	1859.6	54.40
28-01-2014	1709	1736	1704	1722	10023000	1585.1	1665.59	1735.9	1858.37	56.41
29-01-2014	1732	1797	1732	1787	33658500	1589.16	1667.44	1733.46	1857.93	61.58
30-01-2014	1750	1824	1736	1806	31180900	1594.34	1669.39	1730.68	1857.12	62.96
03-02-2014	1806	1843	1806	1829	15652600	1599.98	1671.47	1728.52	1856.775	64.62
04-02-2014	1760	1820	1760	1810	17911900	1605.06	1673.92	1727.16	1856.565	62.15
05-02-2014	1824	1871	1820	1871	33415300	1611	1677.44	1725.893	1856.8	66.58
06-02-2014	1894	1903	1875	1885	28742200	1617.76	1680.64	1726.113	1856.385	67.51
07-02-2014	1908	1908	1857	1880	22124700	1624.06	1683.05	1725.833	1855.6	66.79
10-02-2014	1880	1894	1829	1843	19092600	1629.06	1685.55	1725.307	1854.86	61.55
11-02-2014	1834	1852	1824	1838	26413900	1635.82	1686.61	1724.44	1853.745	60.85
12-02-2014	1857	1866	1834	1838	18269500	1642.4	1687.58	1724.04	1852.63	60.85
13-02-2014	1829	1861	1824	1838	19040500	1649.34	1687.99	1723.02	1851.17	60.85
14-02-2014	1852	1894	1852	1875	23899000	1656.28	1689.33	1722.093	1850.125	64.55
17-02-2014	1889	1940	1889	1935	39100900	1661.82	1691.83	1722.647	1849.615	69.58
18-02-2014	1940	1959	1898	1917	35485100	1667.2	1691.55	1723.633	1849.015	66.53
19-02-2014	1917	1917	1834	1848	69943300	1671.94	1691.28	1724.1	1847.835	56.35
20-02-2014	1843	1843	1783	1797	69455100	1675.84	1690.82	1725.213	1846.635	50.23
21-02-2014	1815	1861	1815	1848	58741500	1681.5	1691.33	1727.1	1845.11	55.44
24-02-2014	1848	1875	1838	1857	36767100	1687.52	1692.12	1727.5	1843.165	56.31
25-02-2014	1871	1935	1857	1922	97851800	1695.58	1693	1727.813	1841.66	62.07
26-02-2014	1922	1945	1908	1926	48997500	1703.36	1694.02	1728.86	1839.83	62.39
27-02-2014	1926	1991	1926	1986	62438000	1712.34	1696.1	1729.873	1838.53	67.01
28-02-2014	1991	2023	1973	1986	73442500	1721.68	1697.9	1729.84	1837.345	67.01
03-03-2014	1977	2005	1963	1996	30551300	1731.6	1699.71	1729.72	1835.98	67.77
04-03-2014	2005	2074	2005	2070	59397500	1743	1702.26	1729.627	1834.175	72.80
05-03-2014	2088	2130	2088	2111	48474500	1754.66	1705.4	1730.427	1832.805	75.11
06-03-2014	2111	2130	2074	2111	54886800	1766.88	1709.56	1731.073	1831.32	75.11
07-03-2014	2125	2130	2061	2070	45728600	1778.64	1713.04	1731.293	1829.63	68.36
10-03-2014	2070	2107	2051	2088	29308000	1791.7	1716.88	1732.093	1828.145	69.65
11-03-2014	2098	2144	2098	2111	43891900	1804.84	1720.67	1732.74	1826.66	71.26
12-03-2014	2084	2125	2070	2070	24872400	1816.98	1723.87	1733.42	1825.085	64.67
13-03-2014	2084	2121	2084	2111	26652900	1829.94	1727.57	1734.373	1823.835	67.87
14-03-2014	2084	2315	2074	2306	79684000	1846.8	1733.13	1736.933	1823.44	78.05
17-03-2014	2315	2315	2236	2283	76543500	1861.72	1737.81	1739.34	1823.28	75.03
18-03-2014	2292	2320	2204	2232	64089400	1875.62	1741.89	1741.253	1822.285	68.69
19-03-2014	2241	2260	2223	2232	23097900	1890.16	1746.24	1743.167	1821.755	68.69
20-03-2014	2204	2204	2148	2162	54671500	1904.14	1749.62	1744.767	1820.64	60.54
21-03-2014	2190	2199	2098	2186	32882200	1917.4	1752.5	1745.76	1819.415	62.19
24-03-2014	2190	2213	2162	2209	12802400	1930.92	1755.61	1746.907	1817.84	63.76
25-03-2014	2209	2227	2176	2186	23690300	1941.68	1758.49	1747.9	1815.92	61.03
26-03-2014	2204	2236	2195	2227	17422900	1950.28	1762.01	1749.627	1813.745	63.99
27-03-2014	2227	2246	2218	2218	14877300	1958.7	1765.44	1752.56	1811.755	62.86
28-03-2014	2218	2227	2176	2213	12856000	1967.22	1769.79	1755.767	1810.78	62.21
01-04-2014	2227	2264	2204	2255	40273900	1976.12	1775.02	1758.887	1810.13	65.47
02-04-2014	2269	2329	2269	2311	61868100	1986.5	1780.81	1763.8	1810.34	69.28
03-04-2014	2324	2334	2297	2315	30922400	1997.52	1786.83	1768.86	1810.92	69.53
04-04-2014	2320	2329	2306	2311	14489200	2009.56	1792.62	1774.327	1811.595	68.91
07-04-2014	2301	2348	2292	2329	34881100	2020.68	1798.78	1780.84	1813.4	70.21
08-04-2014	2324	2338	2232	2260	62430900	2030.32	1804.71	1785.593	1814.05	59.90
10-04-2014	2213	2213	1940	1973	168186700	2035.8	1808.51	1788.253	1813.38	36.14
11-04-2014	1917	1991	1898	1963	97409200	2040.62	1812.86	1790.6	1812.08	35.61
14-04-2014	1963	2121	1963	2098	104980400	2046.84	1818	1793.907	1811.805	46.93
15-04-2014	2121	2144	2088	2098	53703900	2052.68	1823.51	1797.153	1811.18	46.93
16-04-2014	2111	2121	2065	2074	37140300	2057.58	1828.78	1800.173	1810.785	45.28
17-04-2014	2084	2102	2051	2065	28642300	2062.68	1833.87	1803.507	1811.04	44.65
21-04-2014	2070	2074	2023	2028	21819300	2065.82	1838.41	1806.9	1810.875	42.06
22-04-2014	2037	2037	1986	2023	31855300	2068.58	1843.17	1809.953	1811.73	41.71
23-04-2014	2023	2037	1986	2000	29235400	2070.98	1847.52	1812.36	1812.12	40.05
24-04-2014	1986	2074	1986	2056	86599600	2075.24	1852.15	1815.447	1812.79	45.72
25-04-2014	2074	2181	2065	2158	146592900	2081.64	1858.73	1818.287	1813.74	54.22
28-04-2014	2158	2162	2121	2121	58456600	2087.3	1864.85	1820.82	1814.855	51.09
29-04-2014	2107	2135	2093	2125	40148400	2093.04	1871.19	1823.007	1815.525	51.42
30-04-2014	2135	2144	2098	2098	28939700	2097.5	1876.89	1825.387	1815.945	49.04
02-05-2014	2107	2111	2084	2098	15138200	2100.76	1881.29	1828.14	1817.175	49.04
05-05-2014	2098	2107	2079	2088	10754000	2104.18	1885.69	1829.093	1818.77	48.09
06-05-2014	2093	2102	2070	2070	14312100	2108.62	1890.28	1830.393	1820.23	46.34
07-05-2014	2070	2125	2065	2116	46261400	2115	1895.42	1832.213	1822.66	51.22
08-05-2014	2125	2181	2125	2167	77723300	2121.38	1901.44	1834.68	1825.67	56.00
09-05-2014	2176	2199	2153	2176	69919100	2127.76	1907.64	1837.333	1827.565	56.80
12-05-2014	2186	2209	2162	2167	40709400	2132.66	1914.12	1839.553	1829.025	55.71
13-05-2014	2181	2190	2162	2172	19247500	2137.58	1920.47	1841.873	1831.04	56.21
14-05-2014	2172	2260	2172	2223	62786800	2142.32	1927.33	1844.84	1832.985	61.09
16-05-2014	2223	2264	2218	2232	37542300	2147.24	1934.46	1847.68	1834.19	61.90
19-05-2014	2255	2292	2116	2167	107152900	2150.66	1941.13	1850.027	1834.955	53.30
20-05-2014	2158	2195	2116	2167	52250500	2152.6	1947.8	1852.373	1835.37	53.30
21-05-2014	2176	2190	2125	2186	29351100	2154.1	1954.38	1854.967	1836.345	55.40
22-05-2014	2199	2223	2190	2213	25490100	2156.14	1961.51	1858.42	1837.34	58.27
23-05-2014	2232	2232	2181	2199	20518600	2158.72	1968.68	1861.6	1838.15	56.25
26-05-2014	2213	2213	2181	2186	14434200	2160.68	1976.19	1864.813	1839.24	54.36
28-05-2014	2181	2190	2172	2176	6683000	2161.98	1983.41	1867.773	1840.05	52.89
30-05-2014	2186	2195	2167	2172	18341700	2164.02	1990.5	1870.587	1841.07	52.29
02-06-2014	2167	2172	2084	2135	17002100	2164.5	1997.22	1873.213	1841.905	46.91
03-06-2014	2130	2153	2107	2139	17929700	2161.16	2003.98	1875.807	1842.99	47.53
04-06-2014	2139	2172	2135	2158	20499000	2158.66	2010.19	1878.093	1844.17	50.53
05-06-2014	2167	2167	2139	2144	10385300	2156.9	2016.26	1880.227	1845.165	48.34
06-06-2014	2148	2158	2107	2107	5818900	2154.4	2022.28	1882.293	1845.975	43.03
09-06-2014	2121	2121	2037	2042	18768900	2152	2028.07	1883.747	1846.575	35.63
10-06-2014	2033	2070	2033	2056	7768800	2149.4	2033.4	1884.8	1846.67	38.10
11-06-2014	2065	2135	2065	2130	28768600	2147.82	2039.37	1886.347	1847.135	49.20
12-06-2014	2125	2139	2107	2130	17254800	2146.7	2044.19	1887.893	1847.6	49.20
13-06-2014	2084	2121	2084	2102	20560500	2144.2	2047.24	1889.407	1848.27	45.61
16-06-2014	2084	2116	2084	2107	11537900	2141.98	2050.34	1890.953	1849.915	46.36
17-06-2014	2093	2111	2088	2093	6541000	2139.58	2053.4	1893.053	1851.72	44.50
18-06-2014	2084	2093	2051	2061	8004700	2135.7	2055.91	1895.247	1853.09	40.51
19-06-2014	2056	2079	2019	2019	11410400	2129.86	2058.18	1897.16	1855.315	35.95
20-06-2014	2019	2047	2014	2019	8007600	2123.94	2060.73	1899.2	1857.63	35.95
23-06-2014	2014	2019	1996	2000	9912300	2117.72	2063.64	1900.987	1860.175	33.95
24-06-2014	1986	2065	1986	2056	25347800	2112.26	2066.47	1903.273	1863.695	43.88
25-06-2014	2056	2061	1996	2000	9027600	2107.06	2068.69	1905.493	1865.96	37.77
26-06-2014	2000	2023	2000	2019	8657700	2107.98	2071.89	1908.333	1868.185	40.78
27-06-2014	2019	2028	2000	2014	7328200	2109	2074.81	1911.573	1870.2	40.23
30-06-2014	2014	2056	2014	2051	15036900	2108.06	2077.45	1914.687	1872.445	46.05
01-07-2014	2051	2061	2042	2051	5531800	2107.12	2079.9	1918.047	1874.645	46.05
02-07-2014	2056	2065	2042	2056	5489500	2106.76	2082.17	1921.44	1876.82	46.86
03-07-2014	2056	2107	2042	2102	15818600	2107.5	2085.09	1925.08	1879.505	53.75
04-07-2014	2084	2153	2084	2148	17107400	2109.9	2087.86	1928.907	1882.65	59.42
07-07-2014	2158	2269	2158	2250	51862100	2114.44	2091.51	1933.593	1886.075	68.61
08-07-2014	2260	2278	2232	2255	33357800	2119.54	2095.26	1938.193	1889.155	68.98
09-07-2014	2260	2278	2232	2255	33357800	2123.52	2099.38	1942.607	1892.465	68.98
10-07-2014	2292	2338	2269	2315	135822500	2126.66	2104.15	1948.04	1895.38	73.36
11-07-2014	2329	2329	2278	2283	36994700	2129.9	2108.6	1953.2	1898.09	67.86
14-07-2014	2283	2338	2241	2324	19729400	2133.88	2113.46	1958.753	1900.725	70.87
15-07-2014	2315	2426	2315	2417	29995500	2140.26	2118.88	1964.68	1904.105	76.30
16-07-2014	2426	2454	2399	2422	33661600	2146.74	2123.75	1969.773	1907.79	76.55
17-07-2014	2399	2445	2399	2403	14477700	2153.04	2128.61	1974.807	1910.08	73.35
18-07-2014	2385	2473	2361	2454	18138000	2160.72	2134.67	1980.427	1912.975	76.22
21-07-2014	2477	2649	2477	2593	52633900	2170.26	2142.63	1987.033	1916.725	81.94
22-07-2014	2612	2644	2463	2561	47186800	2178.14	2149.76	1993.673	1920.545	77.33
23-07-2014	2602	2616	2510	2510	24084700	2184.82	2156.29	2000.033	1924.205	70.52
24-07-2014	2510	2528	2463	2473	13286000	2190.94	2161.8	2006.393	1927.4	65.98
25-07-2014	2477	2496	2417	2454	12983500	2196.58	2167.08	2012.507	1930.55	63.71
04-08-2014	2417	2445	2403	2422	20502800	2200.56	2171.44	2018.407	1933.77	59.97
05-08-2014	2431	2510	2426	2491	22151300	2205.74	2176.49	2024.887	1937.195	64.77
06-08-2014	2482	2487	2440	2449	16989800	2211.38	2181.02	2031.213	1940.365	60.05
07-08-2014	2426	2477	2426	2454	12144200	2217.12	2184.86	2037.573	1943.56	60.42
08-08-2014	2445	2454	2417	2417	24542400	2221.74	2187.92	2043.5	1946.66	56.27
11-08-2014	2440	2487	2426	2468	20367900	2226.84	2191.49	2049.953	1950.525	60.31
12-08-2014	2477	2598	2477	2561	61082800	2234.08	2196.4	2057.147	1954.72	66.42
13-08-2014	2570	2607	2561	2584	33588200	2242.04	2201.36	2064.807	1959.12	67.74
14-08-2014	2593	2607	2551	2565	12291600	2249.82	2205.9	2072.213	1963.285	65.45
15-08-2014	2556	2593	2551	2584	6238600	2258.06	2211.04	2079.687	1967.455	66.66
18-08-2014	2588	2644	2588	2630	29785100	2267.96	2216.23	2087.467	1971.9	69.46
19-08-2014	2649	2695	2649	2672	28263900	2278.62	2219.89	2095.527	1976.51	71.79
20-08-2014	2672	2686	2644	2681	15078000	2289.08	2223.87	2103.153	1980.84	72.28
21-08-2014	2681	2732	2658	2723	29624900	2300.66	2228.78	2111.06	1985.335	74.50
22-08-2014	2741	2769	2709	2709	19090300	2312.7	2233.55	2119.087	1989.895	72.42
25-08-2014	2723	2732	2667	2700	5916200	2325.86	2238.93	2127.333	1994.275	71.05
26-08-2014	2700	2700	2584	2593	28353800	2336.6	2243	2134.467	1997.75	57.17
27-08-2014	2612	2639	2598	2621	20527700	2346.42	2247.12	2141.72	2001.365	59.41
28-08-2014	2630	2662	2630	2630	5509200	2356.42	2251.56	2148.267	2005.025	60.13
29-08-2014	2635	2681	2621	2658	11989500	2367.54	2255.87	2154.007	2008.94	62.36
01-09-2014	2658	2681	2635	2639	7967500	2378.18	2260.08	2159.62	2012.76	59.91
02-09-2014	2639	2667	2639	2639	6024700	2389.1	2264.34	2165.3	2017.065	59.91
03-09-2014	2658	2723	2635	2718	20134200	2402.24	2268.97	2171.353	2021.995	66.30
04-09-2014	2718	2732	2667	2672	14778100	2415.3	2272.58	2177.22	2026.695	60.27
05-09-2014	2653	2709	2653	2690	13548600	2428.72	2276.33	2183.393	2031.58	61.74
08-09-2014	2704	2718	2662	2667	9891000	2442.06	2279.89	2189.78	2036.255	58.76
09-09-2014	2676	2681	2621	2630	22107100	2453.54	2282.9	2195.493	2040.84	54.22
10-09-2014	2621	2639	2598	2635	22381500	2466.24	2286.65	2201.207	2045.68	54.72
11-09-2014	2635	2667	2635	2658	10070200	2479.02	2293.5	2207.6	2051.005	57.09
12-09-2014	2658	2676	2653	2658	11832600	2491.9	2300.45	2213.84	2056.655	57.09
15-09-2014	2658	2672	2630	2662	4916700	2504.12	2306.09	2219.673	2062.045	57.54
16-09-2014	2676	2676	2625	2625	6509900	2515.6	2311.36	2225.133	2067.435	52.12
17-09-2014	2612	2653	2612	2635	24899000	2527.18	2316.97	2230.507	2072.875	53.40
18-09-2014	2644	2667	2621	2630	13283600	2537.74	2322.62	2235.973	2078.245	52.64
19-09-2014	2649	2704	2635	2676	22960300	2548.3	2329.1	2241.34	2083.755	58.47
22-09-2014	2662	2686	2649	2658	9203900	2556.46	2335.45	2246.493	2089.31	55.59
23-09-2014	2639	2658	2630	2635	7670500	2564.06	2341.8	2251.527	2094.66	52.06
24-09-2014	2635	2658	2625	2630	12266300	2571.56	2347.54	2256.773	2099.845	51.30
25-09-2014	2653	2653	2616	2630	10237400	2577.86	2352.26	2262.053	2105.495	51.30
26-09-2014	2593	2593	2449	2468	62757600	2581.56	2355.73	2266.253	2110.29	33.09
29-09-2014	2482	2496	2389	2412	30932900	2583.32	2358.6	2270.08	2114.895	29.23
30-09-2014	2412	2459	2394	2412	17416700	2583.22	2361.74	2273.66	2119.315	29.23
01-10-2014	2412	2519	2412	2514	32944600	2585.06	2365.9	2277.52	2123.595	43.23
02-10-2014	2445	2463	2403	2417	34948700	2585.34	2369.19	2280.853	2127.44	35.95
03-10-2014	2417	2440	2301	2306	50565500	2582.38	2371.55	2283.907	2130.915	29.77
06-10-2014	2324	2334	2241	2306	26546100	2576.64	2373.45	2287.3	2134.435	29.77
07-10-2014	2306	2371	2306	2366	33325500	2572.74	2375.44	2290.753	2138.44	36.60
08-10-2014	2315	2361	2292	2315	18271500	2568.84	2376.83	2293.807	2142.235	33.61
09-10-2014	2361	2422	2348	2399	24997600	2567.36	2379.15	2296.987	2146.635	42.02
10-10-2014	2315	2380	2311	2371	13433100	2565.7	2381.14	2299.953	2150.805	40.19
13-10-2014	2361	2403	2348	2399	8315300	2565.24	2382.9	2302.707	2155.115	42.86
14-10-2014	2385	2491	2375	2477	22493000	2564.96	2385.35	2305.98	2159.905	49.63
15-10-2014	2491	2579	2491	2556	27487600	2567.1	2389.24	2309.713	2165.185	55.38
16-10-2014	2547	2630	2528	2593	32524500	2569.88	2393.5	2313.2	2170.65	57.82
17-10-2014	2616	2676	2612	2658	26661000	2574.7	2398.22	2316.847	2176.3	61.76
20-10-2014	2686	2718	2667	2667	26278900	2578.68	2402.76	2320.553	2182.135	62.29
21-10-2014	2667	2695	2625	2690	8500800	2581.26	2407.67	2324.687	2188.175	63.66
22-10-2014	2704	2718	2695	2700	7628400	2583.58	2412.81	2328.767	2194.5	64.27
23-10-2014	2695	2713	2681	2700	10029500	2586.28	2418.05	2332.693	2200.73	64.27
24-10-2014	2695	2700	2644	2681	8449300	2588.22	2423.14	2336.767	2206.82	61.98
27-10-2014	2658	2700	2658	2681	9961900	2589.24	2428.6	2340.567	2212.91	61.98
28-10-2014	2681	2704	2625	2644	15136300	2588.68	2433.65	2342.82	2218.815	57.36
29-10-2014	2644	2695	2644	2686	15764100	2588.78	2438.93	2345.507	2224.56	60.92
30-10-2014	2686	2700	2649	2676	16306700	2587.84	2444.25	2348.467	2230.255	59.64
31-10-2014	2686	2695	2649	2649	8612700	2586.64	2449.67	2351.247	2235.975	56.22
03-11-2014	2667	2667	2653	2662	4935900	2585.88	2455.87	2354.58	2241.97	57.48
04-11-2014	2681	2686	2639	2649	7993800	2587	2461.8	2357.667	2247.6	55.75
05-11-2014	2649	2653	2588	2593	9438200	2586.44	2466.43	2360.227	2252.9	48.89
06-11-2014	2612	2616	2547	2565	17570400	2585.14	2470.78	2362.753	2257.485	45.86
07-11-2014	2547	2584	2547	2556	12228900	2583.1	2475.32	2364.947	2261.28	44.89
10-11-2014	2579	2602	2556	2561	6306300	2581.54	2479.86	2367.233	2265.1	45.58
11-11-2014	2579	2672	2579	2667	18084000	2582.1	2485.6	2370.26	2269.5	57.61
12-11-2014	2667	2686	2644	2653	10675600	2580.8	2491.52	2372.913	2273.715	55.85
13-11-2014	2630	2662	2630	2653	6968900	2580.42	2497.86	2375.193	2278.02	55.85
14-11-2014	2630	2727	2630	2686	33639700	2580.34	2504.53	2377.667	2282.63	59.25
17-11-2014	2686	2746	2672	2737	28746500	2581.74	2511.9	2380.507	2287.77	63.87
18-11-2014	2755	2875	2755	2852	54258600	2586.18	2519.86	2383.993	2293.165	71.68
19-11-2014	2862	2908	2838	2848	13086300	2590.44	2528.34	2387.913	2298.515	71.10
20-11-2014	2843	2843	2764	2783	21798200	2592.94	2535.98	2393.313	2303.935	62.35
21-11-2014	2778	2815	2778	2783	12585100	2595.44	2543.67	2398.78	2309.24	62.35
24-11-2014	2806	2843	2806	2811	11872200	2598.42	2551.27	2403.533	2314.36	64.53
25-11-2014	2811	2825	2783	2801	8874600	2601.94	2558.77	2408.22	2319.335	63.12
26-11-2014	2806	2806	2746	2797	10888700	2605.18	2566.18	2413.04	2324.175	62.53
27-11-2014	2801	2806	2769	2778	10665000	2608.14	2572.94	2417.793	2329.015	59.69
28-11-2014	2783	2815	2769	2783	13545700	2610.28	2579.29	2422.827	2333.575	60.20
01-12-2014	2792	2908	2792	2889	40920800	2614.9	2585.68	2428.6	2338.595	69.16
02-12-2014	2903	2991	2903	2977	32187400	2621.74	2592.9	2435.113	2344.08	74.32
03-12-2014	2982	3010	2936	2959	24044200	2628.32	2599.94	2441.133	2349.66	71.68
04-12-2014	2959	2977	2936	2954	8681200	2634.8	2606.33	2446.44	2355.24	70.92
05-12-2014	2940	2963	2936	2954	5168900	2644.52	2613.04	2451.993	2360.82	70.92
08-12-2014	2963	2968	2871	2889	13061800	2654.06	2618.69	2457.087	2366.075	61.21
09-12-2014	2880	2936	2852	2885	12951500	2663.52	2623.37	2462.333	2371.125	60.66
10-12-2014	2885	3051	2885	3047	34851700	2674.18	2629.62	2468.66	2376.685	71.75
11-12-2014	3028	3079	3019	3056	16865800	2686.96	2636.15	2475.113	2382.38	72.21
12-12-2014	3079	3102	3047	3098	14507300	2702.8	2642.59	2481.967	2388.63	74.35
15-12-2014	3065	3070	3033	3051	9385800	2717.7	2647.17	2488.2	2394.9	68.04
16-12-2014	3033	3033	2936	2982	21977600	2730.02	2651.38	2493.633	2400.57	60.00
17-12-2014	2940	2996	2940	2963	31170900	2742.98	2655.91	2498.88	2406.1	57.96
18-12-2014	2996	3075	2996	3028	31291400	2755.56	2661.46	2504.62	2411.63	62.63
19-12-2014	3065	3116	3061	3098	21084300	2770.1	2667.9	2510.793	2417.49	66.89
22-12-2014	3121	3130	3065	3093	10079400	2783.98	2674.61	2516.593	2423.025	66.31
23-12-2014	3102	3195	3093	3172	15122700	2797.88	2681.42	2522.86	2428.955	70.65
24-12-2014	3176	3278	3172	3274	14692200	2812.24	2689.67	2530.24	2435.345	75.11
29-12-2014	3297	3454	3274	3445	13174400	2829.28	2699.58	2538.76	2442.22	80.47
30-12-2014	3445	3607	3362	3408	16275000	2844.28	2709.49	2546.907	2448.705	76.63
02-01-2015	3408	3454	3394	3403	8236700	2859	2718.84	2554.84	2455.165	76.10
05-01-2015	3408	3426	3301	3311	13277800	2871.42	2726.34	2562.253	2461.37	66.94
06-01-2015	3283	3320	3200	3292	38510800	2883.26	2733.42	2569.627	2467.39	65.19
07-01-2015	3301	3389	3297	3380	26958100	2896.86	2741.57	2577.653	2473.735	69.20
08-01-2015	3403	3468	3403	3408	28761900	2911.4	2749.81	2585.893	2480.425	70.37
09-01-2015	3445	3454	3399	3403	14199700	2925.84	2757.54	2594.347	2486.885	69.86
12-01-2015	3389	3426	3320	3334	16878300	2939.64	2764.16	2602.313	2492.025	63.07
13-01-2015	3352	3376	3343	3352	5114700	2952.96	2770.87	2610.273	2497.37	64.05
14-01-2015	3371	3389	3283	3288	14861900	2965.2	2776.52	2617.9	2502.65	58.14
15-01-2015	3292	3376	3292	3362	12807700	2979.46	2783.05	2626.267	2508.3	62.45
16-01-2015	3334	3376	3292	3301	11027300	2992.24	2789.06	2634.66	2513.995	57.21
19-01-2015	3306	3348	3297	3320	11377500	3005.66	2796.33	2643.087	2519.665	58.39
20-01-2015	3329	3348	3301	3334	12348600	3020.48	2803.46	2651.113	2525.29	59.27
21-01-2015	3334	3362	3306	3329	8542700	3035.76	2810.45	2659.107	2531.005	58.79
22-01-2015	3348	3389	3315	3371	29321800	3052.06	2817.58	2667.567	2536.725	61.61
23-01-2015	3403	3445	3385	3385	23609000	3068.54	2825.04	2676.087	2542.56	62.53
26-01-2015	3357	3394	3283	3288	32194300	3080.96	2831.53	2684.053	2547.935	53.05
27-01-2015	3315	3376	3288	3362	20342200	3095.14	2837.97	2692.727	2553.47	58.25
28-01-2015	3352	3413	3343	3403	13060900	3110.14	2845.28	2701.953	2558.93	60.84
29-01-2015	3380	3413	3371	3403	22433200	3124.48	2852.41	2711.18	2564.37	60.84
30-01-2015	3417	3514	3417	3468	40549900	3139.1	2860.42	2720.967	2570.155	64.84
02-02-2015	3468	3491	3440	3487	16566900	3151.8	2868.99	2730.507	2575.945	65.94
03-02-2015	3501	3570	3496	3533	32236400	3165.5	2877.97	2740.727	2582.31	68.50
04-02-2015	3565	3607	3343	3385	60964500	3177.54	2885.24	2749.833	2589.37	54.34
05-02-2015	3417	3477	3366	3371	28989500	3189.3	2892.37	2758.88	2596.41	53.22
06-02-2015	3380	3417	3362	3366	14267500	3200.4	2899.41	2767.647	2602.75	52.80
09-02-2015	3399	3399	3334	3352	10942500	3211.42	2906.68	2776.32	2609.02	51.57
10-02-2015	3371	3371	3292	3297	19565100	3221.42	2913.3	2784.593	2615.135	46.97
11-02-2015	3311	3352	3292	3292	20824300	3231.7	2919.92	2792.527	2621.27	46.56
12-02-2015	3288	3306	3260	3269	15888300	3241.42	2925.85	2800	2627.475	44.64
13-02-2015	3306	3311	3260	3264	11993100	3248.92	2931.91	2806.76	2633.68	44.22
16-02-2015	3283	3288	3204	3218	19580400	3253.74	2937.74	2813.18	2639.77	40.39
17-02-2015	3241	3260	3218	3237	26242000	3259.3	2943.81	2819.727	2645.675	42.60
18-02-2015	3264	3320	3237	3301	23823500	3266.24	2950.52	2826.3	2651.39	49.40
20-02-2015	3311	3394	3306	3366	33299300	3274.48	2959.5	2833.52	2657.615	55.20
23-02-2015	3380	3426	3366	3408	36338100	3284.86	2969.46	2840.747	2664.03	58.51
24-02-2015	3413	3417	3376	3380	10182500	3294.76	2979.14	2847.167	2670.44	55.56
25-02-2015	3389	3417	3376	3399	12228400	3301.8	2987.99	2853.68	2676.945	57.14
26-02-2015	3403	3417	3380	3403	5793000	3308.74	2997.85	2860.347	2683.52	57.48
27-02-2015	3403	3408	3380	3389	5707200	3314.56	3008.68	2866.58	2690.115	55.80
02-03-2015	3380	3389	3357	3362	7113500	3320.78	3019.24	2871.707	2696.345	52.61
03-03-2015	3399	3399	3325	3329	6356000	3327.72	3028.87	2876.827	2702.155	48.93
04-03-2015	3329	3343	3237	3283	17185400	3334.12	3038.55	2881.98	2707.69	44.27
05-03-2015	3251	3292	3251	3255	11227600	3338.66	3047.11	2887.193	2713.13	41.67
06-03-2015	3264	3278	3246	3246	10686000	3341.62	3055.86	2892.473	2718.5	40.84
09-03-2015	3237	3237	3163	3172	18113000	3343.2	3063.59	2897.473	2723.245	34.72
10-03-2015	3176	3255	3144	3227	14207800	3344.3	3071.09	2902.38	2728.22	41.71
11-03-2015	3158	3213	3149	3190	18108100	3342.62	3077.43	2907.32	2733.335	38.71
12-03-2015	3186	3251	3186	3200	11835600	3337.72	3083.5	2912.293	2738.5	39.97
13-03-2015	3227	3241	3121	3153	18298500	3332.62	3088.45	2917.2	2743.335	36.21
16-03-2015	3121	3172	3112	3149	3273000	3327.54	3093.27	2921.74	2748.015	35.90
17-03-2015	3167	3176	3130	3139	19896600	3324.1	3097.76	2925.593	2752.715	35.09
18-03-2015	3149	3269	3130	3269	19065500	3323.64	3103.45	2930.16	2758.13	50.64
19-03-2015	3306	3343	3288	3315	25776100	3322.34	3109.6	2935.16	2763.825	54.77
20-03-2015	3315	3343	3288	3334	9867000	3320.86	3116.13	2940.16	2769.635	56.40
23-03-2015	3343	3362	3292	3297	6898000	3318.74	3122.29	2944.607	2775.445	52.45
24-03-2015	3306	3329	3195	3255	5932500	3317.16	3128.4	2948.493	2781.025	48.32
25-03-2015	3255	3264	3195	3195	15915800	3314.02	3133.49	2951.92	2786.21	43.09
26-03-2015	3172	3209	3139	3149	14929800	3311.24	3138.22	2954.76	2791.235	39.56
27-03-2015	3149	3176	3075	3107	13510300	3306.14	3142.8	2957.413	2796.235	36.61
30-03-2015	3107	3176	3107	3158	7141400	3303.28	3147.76	2960.467	2801.815	42.24
31-03-2015	3190	3237	3158	3237	19003000	3301.62	3153.64	2964.76	2807.72	49.70
01-04-2015	3223	3232	3176	3186	8454900	3298.66	3159.57	2968.527	2813	45.61
02-04-2015	3149	3181	3093	3102	18839300	3294.12	3164.94	2971.673	2817.86	39.79
06-04-2015	3102	3125	3065	3065	7510600	3288	3170.03	2974.387	2822.675	37.52
07-04-2015	3084	3241	3079	3232	17082300	3284.94	3176.74	2978.34	2828.3	51.08
08-04-2015	3260	3334	3186	3329	27484700	3285.76	3183.36	2982.94	2834.48	56.93
09-04-2015	3334	3352	3292	3329	15743900	3285.1	3190.12	2987.013	2840.82	56.93
10-04-2015	3329	3338	3297	3297	10233700	3282.98	3196.56	2991.18	2847.21	54.44
13-04-2015	3269	3297	3251	3264	7194400	3280.2	3202.34	2995.007	2853.435	51.92
14-04-2015	3241	3269	3204	3251	8753400	3275.86	3207.48	2998.9	2859.69	50.92
15-04-2015	3251	3311	3241	3269	8889700	3271.5	3211.65	3003.16	2865.755	52.29
16-04-2015	3292	3320	3283	3292	12088400	3266.68	3216.09	3007.54	2872.215	54.05
17-04-2015	3288	3334	3283	3315	8606500	3265.28	3221.41	3011.92	2878.695	55.82
20-04-2015	3288	3315	3274	3301	4184100	3263.88	3226.59	3016.207	2885.13	54.45
21-04-2015	3343	3343	3301	3320	6341100	3262.96	3231.68	3020.593	2891.475	56.02
22-04-2015	3306	3334	3301	3311	6267900	3262.14	3236.78	3025.167	2897.775	55.05
23-04-2015	3320	3329	3260	3269	7690300	3261.58	3241.5	3029.393	2903.84	50.64
24-04-2015	3241	3278	3241	3251	4354900	3260.76	3246.23	3033.533	2909.585	48.83
27-04-2015	3255	3255	3098	3121	11668900	3257.8	3249.61	3036.5	2914.45	38.23
28-04-2015	3121	3167	3093	3121	12963600	3254.94	3251.93	3039.587	2918.805	38.23
29-04-2015	3130	3149	2852	2996	26191500	3250.5	3252.12	3041.993	2922.51	30.77
30-04-2015	2982	3024	2713	2764	58660800	3241.04	3250.17	3042.887	2925.055	22.14
04-05-2015	2760	2811	2658	2755	9398300	3230.12	3248.18	3043.72	2927.255	21.89
05-05-2015	2737	2787	2625	2676	23501700	3216.32	3245.4	3045.107	2929.22	19.73
06-05-2015	2676	2760	2649	2750	46004100	3203.16	3244.01	3047.36	2931.35	26.99
07-05-2015	2750	2917	2704	2797	66809900	3191.5	3243.13	3049.927	2933.25	31.25
08-05-2015	2806	2894	2806	2871	28909800	3180.94	3241.37	3052.307	2935.495	37.44
11-05-2015	2894	2931	2866	2894	13050000	3170.76	3239.75	3055.487	2937.95	39.27
12-05-2015	2871	2894	2843	2875	14669300	3160.48	3237.52	3059.28	2940.055	38.27
13-05-2015	2875	2875	2806	2852	15656100	3150.28	3235.53	3062.92	2941.35	37.05
15-05-2015	2871	2871	2834	2866	3789500	3141.02	3234.37	3066.253	2942.875	38.34
18-05-2015	2862	2899	2843	2862	8282400	3132.6	3233.36	3069.9	2944.635	38.10
19-05-2015	2862	3005	2820	2996	15472900	3127.42	3233.04	3073.88	2947.25	49.53
20-05-2015	3005	3121	2954	3088	30294100	3124.26	3232.94	3078.66	2950.42	55.60
21-05-2015	3112	3139	3061	3093	17701600	3122.68	3232.94	3083.287	2953.775	55.91
22-05-2015	3102	3112	3084	3102	5384400	3120.18	3232.24	3087.453	2956.83	56.49
25-05-2015	3102	3112	3056	3088	6096800	3118.14	3230.38	3091	2960.025	55.26
26-05-2015	3088	3102	3019	3033	6568500	3114.8	3226.26	3093.933	2962.92	50.58
27-05-2015	3010	3042	2931	2940	10882000	3110.54	3221.58	3095.813	2965.535	43.81
28-05-2015	2950	2968	2912	2922	4055300	3106	3216.77	3097.513	2967.805	42.63
29-05-2015	2940	2945	2899	2908	7391000	3101.38	3212.74	3098.967	2969.54	41.68
01-06-2015	2880	2917	2778	2825	9698500	3092.5	3208.07	3099.8	2970.745	36.51
03-06-2015	2778	2894	2764	2894	7840900	3084.08	3203.21	3101.093	2972.39	42.86
04-06-2015	2899	2954	2894	2894	7285500	3075.28	3198.07	3102.513	2973.94	42.86
05-06-2015	2894	2894	2801	2820	6037800	3065.74	3192.24	3103.44	2974.89	38.11
08-06-2015	2825	2829	2713	2713	5678300	3054.9	3186.03	3103.9	2975.095	32.51
09-06-2015	2704	2709	2524	2593	22326300	3042.86	3178.44	3103.28	2974.655	27.61
10-06-2015	2593	2630	2547	2556	17607100	3031	3171.12	3102.48	2973.82	26.29
11-06-2015	2593	2612	2547	2551	8428400	3019.88	3163.01	3101.827	2973.03	26.11
12-06-2015	2551	2565	2440	2463	7061200	3005.98	3154.63	3100.5	2971.845	23.10
15-06-2015	2463	2468	2357	2361	13382700	2988.46	3145.04	3098.58	2970.685	20.19
16-06-2015	2361	2449	2324	2408	9807400	2972.9	3135.78	3097.347	2969.62	24.88
17-06-2015	2473	2519	2445	2473	9044800	2960.32	3127.22	3096.733	2968.835	30.94
18-06-2015	2500	2519	2445	2491	9336600	2948.84	3118.42	3096.3	2968	32.56
19-06-2015	2528	2579	2514	2524	15640700	2934.68	3109.81	3096.053	2967.425	35.54
22-06-2015	2524	2561	2505	2537	12628800	2918.84	3102.3	3095.187	2966.915	36.73
23-06-2015	2551	2574	2519	2547	9366600	2903.2	3094.15	3094.48	2966.06	37.69
24-06-2015	2556	2570	2500	2500	6576300	2887.26	3085.12	3093.46	2965.2	35.02
25-06-2015	2496	2528	2449	2463	5659000	2871.24	3075.72	3091.973	2964.065	33.04
26-06-2015	2459	2468	2412	2417	6291900	2854.56	3065.21	3089.84	2962.815	30.71
29-06-2015	2389	2389	2311	2324	11728900	2835.66	3053.58	3086.32	2961.285	26.63
30-06-2015	2315	2380	2297	2320	13999000	2816.22	3041.45	3082.8	2959.71	26.46
01-07-2015	2338	2399	2329	2380	9872800	2797.52	3031.4	3080.113	2958.32	33.08
02-07-2015	2403	2774	2403	2681	36159000	2785.12	3024.5	3079.433	2958.435	54.97
03-07-2015	2681	2750	2653	2704	27446400	2772.8	3017.88	3078.72	2958.645	56.15
06-07-2015	2644	2709	2625	2639	9573200	2759.36	3010.75	3077.64	2958.715	52.00
07-07-2015	2681	2778	2672	2755	25374100	2749.08	3005.33	3077.36	2959.315	57.97
08-07-2015	2755	2797	2686	2732	26108900	2738.7	2999.73	3077.053	2959.825	56.47
09-07-2015	2695	2769	2639	2764	13658800	2731.56	2994.68	3076.927	2960.265	58.10
10-07-2015	2778	2866	2760	2866	20501600	2726.46	2990.7	3076.773	2961.305	62.85
13-07-2015	2871	2940	2852	2917	14504700	2724.88	2987.69	3076.373	2962.715	64.99
14-07-2015	2940	2954	2899	2917	23238500	2727.94	2984.49	3076.093	2964.15	64.99
15-07-2015	2917	2931	2852	2852	4374500	2729.88	2980	3075.413	2965.26	59.89
22-07-2015	2852	2908	2852	2875	7549400	2733.86	2975.09	3074.887	2967.295	61.06
23-07-2015	2852	2889	2852	2875	2255500	2736.36	2969.76	3074.793	2969.61	61.06
24-07-2015	2871	2871	2806	2811	5527100	2736.64	2964.07	3074.3	2971.605	55.83
27-07-2015	2778	2871	2709	2718	5214200	2733.58	2957.26	3072.107	2972.625	49.23
28-07-2015	2676	2746	2616	2621	8085200	2728.12	2949.44	3069.207	2973.645	43.46
29-07-2015	2667	2695	2593	2593	6539500	2722.48	2941.48	3065.84	2975.08	41.93
30-07-2015	2612	2625	2431	2449	8954500	2714.42	2932.35	3061.827	2975.795	35.10
31-07-2015	2449	2524	2426	2459	47297700	2706.28	2923.65	3058.34	2976.26	35.88
03-08-2015	2463	2500	2454	2473	18127100	2698.5	2915.55	3055.073	2977.05	37.02
04-08-2015	2482	2496	2445	2454	9536800	2687.66	2907.54	3051.247	2977.325	36.08
05-08-2015	2477	2510	2454	2482	27408400	2675.54	2899.9	3047.14	2977.88	38.56
06-08-2015	2491	2528	2473	2482	22936800	2663.32	2893	3043.067	2978.295	38.56
07-08-2015	2473	2500	2454	2473	13198400	2650.74	2885.46	3038.407	2978.275	38.01
10-08-2015	2454	2473	2431	2454	5951000	2638.06	2878.1	3032.94	2977.765	36.82
11-08-2015	2473	2487	2334	2357	13154600	2624.54	2869.67	3025.687	2976.585	31.40
12-08-2015	2306	2311	2255	2283	17977500	2611.4	2860.97	3018.187	2974.71	28.02
13-08-2015	2315	2482	2306	2468	25260000	2602.32	2854.16	3011.953	2973.715	44.21
14-08-2015	2482	2565	2436	2556	24314200	2595.28	2848.33	3006.92	2973.045	49.97
18-08-2015	2561	2570	2477	2505	20600200	2588.88	2840.69	3001.673	2972.07	46.95
19-08-2015	2505	2542	2500	2514	17030900	2581.28	2832.68	2995.9	2971.14	47.55
20-08-2015	2510	2528	2482	2519	15410500	2573.78	2824.53	2989.973	2970.33	47.90
21-08-2015	2482	2487	2380	2440	27474800	2566.18	2815.96	2983.553	2969.125	42.96
24-08-2015	2315	2343	2195	2278	25489700	2557.48	2806.19	2976.513	2967.295	34.99
25-08-2015	2320	2468	2320	2380	28859600	2553.22	2798.04	2970.033	2965.765	42.25
26-08-2015	2380	2399	2297	2366	13389100	2549.42	2790.21	2963.887	2964.215	41.57
27-08-2015	2417	2542	2417	2510	18506500	2548.6	2784.24	2958.207	2963.52	50.48
28-08-2015	2561	2574	2463	2473	11548200	2548.8	2777.39	2952.687	2962.575	48.44
31-08-2015	2473	2625	2449	2561	16925500	2552.8	2770.63	2947.627	2962.135	53.29
01-09-2015	2547	2556	2496	2528	9239600	2555.2	2764.05	2942.253	2961.81	51.34
02-09-2015	2500	2593	2468	2528	7268500	2556.3	2758.31	2936.913	2961.625	51.34
03-09-2015	2565	2704	2565	2676	20256300	2560	2754.42	2932.28	2962.225	59.11
04-09-2015	2658	2658	2547	2547	15238900	2560.46	2747.57	2926.693	2962.155	51.40
07-09-2015	2565	2588	2426	2431	11337400	2558.34	2738.59	2920.98	2960.975	45.64
08-09-2015	2426	2510	2422	2510	21268100	2557.6	2730.4	2915.3	2960.26	49.77
09-09-2015	2584	2602	2537	2556	10254200	2558.72	2722.99	2909.653	2959.775	52.05
10-09-2015	2500	2565	2482	2519	4625100	2559.84	2715.54	2903.76	2958.94	50.08
11-09-2015	2528	2551	2487	2487	4655900	2561.24	2707.9	2897.22	2957.69	48.37
14-09-2015	2537	2542	2436	2445	6024900	2563.66	2699.66	2890.273	2955.655	46.15
15-09-2015	2445	2477	2422	2477	3218800	2566.8	2691.51	2883.233	2953.8	48.11
16-09-2015	2491	2524	2454	2463	5927300	2568.46	2682.99	2877.087	2952.2	47.30
17-09-2015	2491	2528	2459	2524	6032200	2565.32	2675.22	2871.44	2950.905	51.16
18-09-2015	2547	2621	2510	2510	13403600	2561.44	2667.12	2865.733	2949.4	50.25
21-09-2015	2482	2537	2477	2487	6740000	2558.4	2658.88	2859.967	2947.83	48.71
22-09-2015	2491	2510	2445	2454	6342400	2552.38	2650.73	2854.347	2946.115	46.52
23-09-2015	2436	2436	2412	2431	7325700	2546.36	2642.53	2848.607	2944.38	45.00
25-09-2015	2408	2482	2408	2463	5549700	2540.34	2635.95	2843.233	2942.78	47.57
28-09-2015	2473	2491	2417	2440	7059700	2531.82	2629.14	2837.74	2940.535	45.91
29-09-2015	2408	2436	2301	2399	10562800	2521.46	2623.17	2832.28	2937.645	43.03
30-09-2015	2399	2426	2361	2399	4206900	2511.1	2619.52	2826.693	2934.845	43.03
01-10-2015	2412	2473	2389	2468	6526300	2503.42	2616.65	2821.14	2932.415	49.25
02-10-2015	2491	2500	2422	2431	4363600	2494.54	2614.2	2814.907	2929.8	46.33
05-10-2015	2477	2732	2463	2723	27270900	2491.5	2613.93	2810.34	2928.97	64.31
06-10-2015	2737	2750	2607	2625	28401400	2487.78	2612.21	2805.307	2927.67	57.36
07-10-2015	2644	2732	2644	2704	20039000	2487.5	2610.54	2800.673	2925.955	61.02
08-10-2015	2732	2769	2695	2723	15593700	2489.54	2608.83	2796.14	2924.29	61.86
09-10-2015	2769	2806	2750	2792	22283600	2493.52	2608	2792.16	2922.76	64.85
12-10-2015	2778	2857	2755	2778	8279900	2500.1	2607.26	2788.267	2921.395	63.76
13-10-2015	2769	2834	2723	2825	14017400	2507.42	2606.85	2784.907	2920.61	65.84
15-10-2015	2848	2871	2769	2783	9291600	2513.62	2606.06	2781.573	2919.71	62.39
16-10-2015	2792	2806	2737	2737	5972900	2519.28	2603.47	2778.12	2918.255	58.77
19-10-2015	2741	2774	2741	2755	2706600	2524.74	2600.14	2774.847	2916.54	59.76
20-10-2015	2741	2880	2741	2834	23273200	2531.78	2597.55	2772.593	2915.245	63.84
21-10-2015	2852	2903	2834	2871	18016800	2539.74	2595.24	2770.22	2913.74	65.60
22-10-2015	2871	2885	2820	2820	8487600	2547.06	2592.56	2767.753	2911.47	61.18
23-10-2015	2894	2908	2862	2880	10059700	2557.52	2591.03	2765.62	2908.645	64.23
26-10-2015	2880	2917	2880	2899	7394400	2569.84	2590.62	2763.927	2906.1	65.17
27-10-2015	2811	2871	2811	2848	6818700	2577.44	2589.88	2761.92	2903.325	60.59
28-10-2015	2838	2871	2825	2852	5205300	2583.36	2589.32	2760.007	2901.03	60.82
29-10-2015	2862	2866	2713	2713	7636100	2587.52	2588.2	2756.3	2898.135	49.83
30-10-2015	2732	2750	2676	2723	4848800	2591.7	2586.49	2752.353	2894.85	50.52
02-11-2015	2676	2676	2574	2593	12522500	2593.18	2583.48	2747.413	2890.775	42.33
03-11-2015	2639	2667	2602	2635	15071300	2597.08	2581.63	2743	2886.935	45.41
04-11-2015	2644	2704	2644	2667	13043700	2604.86	2581.17	2739.08	2883.6	47.70
05-11-2015	2672	2704	2649	2658	8620100	2610.42	2581.82	2735.5	2880.13	47.10
06-11-2015	2662	2681	2653	2672	3220000	2616.54	2582.98	2732.32	2877.05	48.19
09-11-2015	2681	2681	2514	2528	12155900	2616.9	2582.75	2728.46	2872.88	39.24
10-11-2015	2500	2588	2491	2551	9853300	2618.46	2583.63	2724.413	2869.13	41.12
11-11-2015	2579	2584	2519	2556	3744900	2618.36	2585.58	2719.873	2865.31	41.55
12-11-2015	2561	2625	2561	2621	5493400	2620.22	2587.71	2716.107	2861.745	46.90
13-11-2015	2588	2602	2537	2584	4033500	2621.34	2588.82	2712.653	2858.02	44.41
16-11-2015	2556	2561	2514	2551	4962900	2618.84	2589.42	2709.227	2853.92	42.25
17-11-2015	2574	2625	2574	2607	4056200	2620.04	2590.25	2705.06	2850.03	46.96
18-11-2015	2616	2621	2584	2593	2567300	2623.28	2590.81	2700.153	2846.555	45.95
19-11-2015	2616	2653	2598	2625	6376400	2625.58	2591.59	2695.46	2842.87	48.66
20-11-2015	2639	2700	2625	2690	22487400	2628.26	2593.49	2691.413	2839.305	53.74
23-11-2015	2709	2732	2658	2658	6685100	2631.04	2595.44	2687.373	2835.58	51.06
24-11-2015	2658	2676	2639	2639	3996800	2634.08	2597.66	2683.293	2831.435	49.48
25-11-2015	2644	2681	2639	2662	7498300	2638.42	2601.04	2679.247	2827.31	51.44
26-11-2015	2676	2690	2672	2676	6483000	2642.4	2604.6	2675.14	2823.025	52.64
27-11-2015	2690	2690	2612	2625	5381200	2645.64	2607.05	2670.54	2819.225	47.98
30-11-2015	2602	2653	2570	2607	5281600	2647.3	2606.31	2665.913	2815.405	46.42
01-12-2015	2653	2658	2635	2653	5561900	2650.16	2605.8	2661.467	2811.84	50.83
02-12-2015	2667	2667	2593	2598	4952600	2652.38	2605.39	2656.713	2808.07	45.96
03-12-2015	2588	2625	2584	2598	5337300	2655.26	2603.82	2652.24	2804.575	45.96
04-12-2015	2574	2584	2528	2547	11180900	2657.58	2601.97	2647.547	2800.85	41.67
07-12-2015	2524	2574	2524	2565	9367800	2659.62	2599.98	2643.84	2797.33	43.67
08-12-2015	2547	2556	2491	2533	14776500	2661.48	2596.65	2639.92	2793.675	40.98
10-12-2015	2524	2528	2487	2491	5688100	2663.32	2592.39	2636.553	2790.04	37.70
11-12-2015	2491	2500	2473	2477	8427100	2664.88	2587.99	2634.64	2786.24	36.65
14-12-2015	2449	2459	2417	2440	9757100	2664.32	2583.87	2632.54	2781.935	33.95
15-12-2015	2440	2463	2403	2426	15703100	2664.22	2579.38	2630.873	2777.235	32.96
16-12-2015	2436	2449	2422	2436	16997800	2658.48	2574.99	2628.78	2772.375	34.43
17-12-2015	2477	2519	2454	2477	9694500	2655.52	2571.65	2626.647	2767.86	40.22
18-12-2015	2454	2463	2440	2445	9332600	2650.34	2568.92	2623.807	2763.09	37.44
21-12-2015	2445	2445	2348	2408	20335500	2644.04	2566.79	2620.567	2758.115	34.48
22-12-2015	2408	2426	2394	2417	5691800	2636.54	2565.03	2617.513	2753.255	35.81
23-12-2015	2445	2445	2408	2408	6575400	2629.14	2564.62	2614.553	2748.485	35.04
28-12-2015	2408	2445	2394	2431	8876100	2621.26	2564.34	2611.653	2743.995	38.66
29-12-2015	2417	2459	2417	2426	4702900	2614.12	2563.87	2608.747	2739.71	38.16
30-12-2015	2440	2473	2431	2445	9421700	2608.28	2563.78	2605.073	2735.66	41.25
04-01-2016	2436	2445	2412	2422	7401700	2601.62	2563.18	2600.633	2731.54	38.73
05-01-2016	2422	2547	2417	2542	24480300	2595.78	2563.78	2596.96	2728.39	54.40
06-01-2016	2565	2653	2561	2644	37490500	2591.24	2565.49	2593.907	2725.475	63.05
07-01-2016	2625	2672	2593	2639	13776800	2587.62	2567.34	2590.913	2722.72	62.43
08-01-2016	2639	2676	2612	2649	15306500	2583	2570.26	2588.353	2719.965	63.21
11-01-2016	2630	2639	2588	2625	10660300	2577.52	2573.68	2586.253	2717.325	59.97
12-01-2016	2649	2667	2639	2653	15620000	2573.62	2575.53	2584.46	2714.845	62.40
13-01-2016	2672	2695	2598	2621	16690000	2569	2576.18	2582.547	2712.255	58.07
14-01-2016	2588	2625	2565	2607	9505600	2566.88	2577.2	2581.093	2708.945	56.23
15-01-2016	2621	2635	2593	2612	5867800	2564.66	2578.18	2579.213	2705.43	56.76
18-01-2016	2584	2607	2574	2607	3084600	2564.94	2579.06	2577.3	2701.795	56.03
19-01-2016	2584	2662	2584	2653	9905400	2565.3	2581.19	2576.187	2698.575	60.97
20-01-2016	2672	2672	2593	2598	12477500	2563.92	2584.39	2575.42	2695.29	53.27
21-01-2016	2612	2658	2574	2593	12677900	2562.62	2586.52	2575.42	2692.28	52.62
22-01-2016	2635	2639	2607	2612	18411800	2561.42	2588.98	2575.793	2689.595	54.87
25-01-2016	2621	2630	2598	2607	4023800	2563	2589.95	2576.167	2687.095	54.14
26-01-2016	2593	2602	2584	2584	5093500	2563.66	2591.06	2576.973	2684.225	50.79
27-01-2016	2593	2607	2579	2593	5791100	2564.4	2591.38	2578.52	2681.005	52.04
28-01-2016	2593	2598	2551	2574	7327000	2563.46	2591.84	2579.627	2677.945	49.20
29-01-2016	2588	2602	2547	2593	12492700	2563.64	2592.49	2580.427	2675.4	52.02
01-02-2016	2593	2612	2537	2542	10664900	2563.46	2591.15	2580.767	2672.785	44.82
02-02-2016	2533	2574	2500	2505	21599900	2561.42	2590.73	2580.64	2669.15	40.45
03-02-2016	2505	2505	2468	2482	20198400	2559.2	2591.24	2580.273	2664.915	37.96
04-02-2016	2487	2514	2473	2477	17340000	2556.24	2590.91	2579.807	2660.655	37.43
05-02-2016	2482	2510	2473	2477	21590700	2551.98	2590.12	2579.653	2656.555	37.43
09-02-2016	2463	2473	2445	2449	12714100	2547.8	2589.42	2579.56	2652.48	34.28
10-02-2016	2449	2487	2449	2477	24881200	2544.56	2589.32	2579.96	2648.61	39.74
11-02-2016	2473	2533	2473	2500	38166700	2541.32	2589.87	2581.133	2644.765	43.87
12-02-2016	2491	2514	2491	2505	16215700	2537.9	2590.15	2582.367	2640.83	44.75
15-02-2016	2514	2533	2500	2519	25143200	2535.78	2590.71	2583.293	2636.85	47.26
16-02-2016	2528	2556	2510	2533	14820600	2534.3	2590.8	2582.307	2633.01	49.72
17-02-2016	2537	2542	2514	2514	9992400	2531.52	2590.84	2581.04	2628.98	46.55
18-02-2016	2528	2547	2510	2514	14887900	2529.84	2591.11	2580.207	2624.995	46.55
19-02-2016	2514	2514	2463	2487	11468500	2527.62	2591.44	2578.42	2621.085	42.12
22-02-2016	2482	2496	2454	2454	5586100	2525.76	2591.67	2576.567	2617.1	37.43
23-02-2016	2468	2473	2399	2408	11086900	2522.62	2591.12	2574.193	2613.535	32.07
24-02-2016	2408	2431	2399	2426	13283400	2520.48	2590.98	2571.26	2610.06	35.94
25-02-2016	2417	2445	2389	2403	14843800	2518.72	2591.02	2567.833	2607.095	33.33
26-02-2016	2408	2426	2403	2408	10875400	2517.34	2591.11	2564.44	2605.315	34.44
29-02-2016	2408	2431	2394	2412	6546700	2516.78	2590.55	2561.507	2603.6	35.37
01-03-2016	2431	2431	2408	2412	4861200	2516.5	2590.36	2558.42	2602.28	35.37
02-03-2016	2426	2436	2320	2329	44944700	2514.36	2586.42	2554.78	2600.175	26.36
03-03-2016	2329	2334	2250	2269	65012900	2510.2	2582.86	2551.167	2597.535	22.00
04-03-2016	2287	2311	2246	2287	31463800	2507.04	2578.69	2548.293	2594.615	25.96
07-03-2016	2311	2357	2301	2334	40822900	2505.56	2574.8	2546.38	2591.815	35.21
08-03-2016	2348	2357	2320	2338	19236300	2503.98	2570.26	2544.68	2589.13	35.94
10-03-2016	2389	2389	2343	2371	16762500	2503.24	2566.19	2544.16	2586.725	41.79
11-03-2016	2389	2389	2343	2361	12163700	2501.84	2561.55	2543.507	2584.2	40.58
14-03-2016	2385	2385	2361	2361	13637200	2500.54	2557.33	2542.76	2581.695	40.58
15-03-2016	2371	2371	2357	2357	14992500	2498.78	2553.53	2542.113	2578.5	40.04
16-03-2016	2361	2491	2352	2468	72595200	2499.7	2550.66	2542.02	2575.4	57.05
17-03-2016	2500	2519	2491	2505	38833200	2498.96	2547.37	2542.173	2572.46	61.02
18-03-2016	2519	2528	2473	2477	25666300	2495.62	2543.43	2542.2	2569.335	56.75
21-03-2016	2477	2500	2445	2449	9036400	2491.82	2539.72	2542.167	2566.14	52.77
22-03-2016	2449	2482	2445	2454	7847100	2487.92	2535.46	2542.813	2563.245	53.39
23-03-2016	2459	2473	2445	2449	5333800	2484.4	2530.96	2543.92	2560.79	52.64
24-03-2016	2454	2468	2440	2449	4616100	2480.32	2526.97	2543.793	2558.425	52.64
28-03-2016	2445	2459	2399	2408	7687900	2476.06	2522.53	2542.807	2555.925	46.40
29-03-2016	2408	2436	2389	2394	9235000	2471.8	2519.34	2542.067	2553.77	44.47
30-03-2016	2394	2431	2394	2394	5851600	2467.44	2516.05	2541.267	2551.27	44.47
31-03-2016	2408	2431	2403	2417	3770400	2463.64	2514.29	2540.587	2548.885	48.56
01-04-2016	2417	2463	2403	2445	8947500	2459.48	2512.39	2540.62	2547.01	53.09
04-04-2016	2463	2487	2463	2477	13533000	2457.06	2510.49	2541.947	2545.83	57.68
05-04-2016	2477	2487	2454	2454	10346100	2454.28	2508.45	2542.44	2545.135	53.62
06-04-2016	2445	2463	2440	2449	4299800	2451.02	2506.22	2542.993	2544.6	52.75
07-04-2016	2463	2468	2422	2422	9184700	2447.32	2505.16	2542.407	2543.955	48.21
08-04-2016	2422	2473	2417	2454	9977500	2444.72	2504.19	2542.28	2543.91	53.34
11-04-2016	2473	2482	2431	2445	8716600	2441.76	2503.08	2541.507	2544.33	51.78
12-04-2016	2440	2459	2436	2454	4692300	2439.36	2501.41	2541.013	2544.56	53.25
13-04-2016	2459	2496	2445	2449	11835000	2436.48	2500.06	2540.487	2544.44	52.30
14-04-2016	2454	2463	2417	2422	11074200	2434.08	2498.77	2538.793	2544.095	47.37
15-04-2016	2417	2431	2334	2352	10980000	2431.02	2496.22	2537.493	2543.235	37.51
18-04-2016	2352	2422	2338	2422	7455000	2429.82	2494.51	2537.433	2542.66	48.96
19-04-2016	2422	2473	2399	2463	12122900	2429.54	2492.89	2537.12	2542.24	54.24
20-04-2016	2463	2519	2454	2510	24025000	2430.2	2491.09	2536.813	2542.29	59.43
21-04-2016	2510	2561	2510	2510	28961000	2431.42	2489.61	2536.753	2542.525	59.43
22-04-2016	2510	2533	2482	2533	11264400	2432.54	2488.55	2537.06	2543.105	61.88
25-04-2016	2533	2533	2491	2491	6135400	2432.36	2486.84	2537.367	2543.94	55.31
26-04-2016	2491	2514	2454	2514	6379200	2432.54	2485.22	2537.613	2544.91	57.94
27-04-2016	2505	2510	2482	2482	3015500	2431.8	2483.79	2537.74	2545.42	53.24
28-04-2016	2487	2514	2482	2500	5991100	2431.14	2482.72	2537.58	2544.515	55.43
29-04-2016	2482	2482	2454	2454	3983000	2429.94	2480.73	2537.207	2543.265	49.10
02-05-2016	2463	2463	2232	2389	3320400	2427.44	2478.64	2536.553	2542.015	41.83
03-05-2016	2399	2445	2399	2445	3917700	2426.6	2477.11	2536.493	2540.465	48.85
04-05-2016	2445	2445	2352	2371	5845700	2424.94	2475.35	2536.093	2538.66	41.69
09-05-2016	2371	2380	2306	2315	5955000	2423.08	2472.85	2535.107	2536.415	37.24
10-05-2016	2315	2315	2223	2269	12291800	2419.94	2470.21	2533.967	2533.43	34.02
11-05-2016	2287	2306	2250	2297	4566200	2417.82	2468.27	2533.287	2530.33	37.56
12-05-2016	2297	2324	2278	2278	4466800	2415.22	2466.28	2532.48	2527.135	36.14
13-05-2016	2269	2306	2241	2250	7543700	2411.98	2464.38	2531.027	2524.125	34.10
16-05-2016	2241	2260	2195	2204	7484300	2407.82	2462.16	2529.513	2520.77	31.01
17-05-2016	2213	2241	2139	2148	12784600	2404.2	2459.28	2525.68	2517.135	27.71
18-05-2016	2148	2167	2111	2121	7989200	2401.24	2455.72	2522.32	2513.685	26.26
19-05-2016	2148	2148	2047	2047	10086200	2396.44	2451.74	2517.94	2510.33	22.75
20-05-2016	2056	2102	2037	2074	8652600	2391.24	2448.4	2513.613	2507.595	26.61
23-05-2016	2102	2260	2084	2250	17459100	2389.48	2446.73	2510	2505.88	45.65
24-05-2016	2260	2287	2204	2241	8827300	2386.88	2445.06	2506.42	2504.84	45.01
25-05-2016	2250	2269	2232	2241	7457300	2384.48	2443.16	2502.527	2503.75	45.01
26-05-2016	2260	2269	2186	2232	2938400	2381.9	2441.22	2498.853	2502.545	44.29
27-05-2016	2223	2278	2223	2260	8094000	2379.96	2439.37	2495.673	2501.575	47.14
30-05-2016	2269	2306	2260	2260	8560900	2375.8	2437.75	2492.373	2500.465	47.14
31-05-2016	2250	2297	2223	2223	14887300	2370.16	2434.56	2488.3	2499.17	43.71
01-06-2016	2223	2278	2223	2269	7544000	2366	2430.81	2484.287	2498.15	48.70
02-06-2016	2278	2297	2232	2232	5578200	2361.66	2426.74	2480.367	2497.04	45.23
03-06-2016	2269	2426	2241	2417	28104400	2360.92	2424.42	2477.28	2497.34	60.42
06-06-2016	2426	2500	2417	2491	22385400	2361.76	2423.08	2474.56	2498.38	64.65
07-06-2016	2500	2500	2436	2445	10152200	2361.68	2421	2471.873	2498.265	60.34
08-06-2016	2445	2473	2445	2454	7275000	2362.6	2419.33	2469.22	2497.755	60.89
09-06-2016	2473	2537	2473	2500	14388200	2364.72	2418.26	2467.8	2497.73	63.66
10-06-2016	2500	2500	2454	2454	2348000	2365.92	2416.68	2466.007	2497.43	59.15
13-06-2016	2454	2500	2426	2482	5271300	2367.22	2415.43	2465.267	2497.245	60.96
14-06-2016	2482	2500	2473	2500	7649500	2368.32	2413.9	2464.367	2497.545	62.12
15-06-2016	2482	2621	2473	2602	47442900	2370.82	2413.94	2463.933	2499.165	67.96
16-06-2016	2621	2639	2574	2593	22694700	2373.6	2413.94	2463.5	2500.23	66.98
17-06-2016	2621	2667	2612	2630	34658100	2377.22	2414.12	2463.22	2501.55	68.96
20-06-2016	2667	2713	2658	2686	28911800	2382.5	2414.91	2464.273	2502.43	71.73
21-06-2016	2686	2741	2686	2732	32556200	2388.06	2416.39	2465.48	2503.725	73.79
22-06-2016	2741	2750	2649	2732	22773200	2393.8	2417.78	2466.653	2504.58	73.79
23-06-2016	2732	2732	2602	2649	24173300	2397.7	2418.53	2466.84	2505.185	64.01
24-06-2016	2686	2713	2500	2649	28769900	2401.7	2419.09	2467.273	2505.79	64.01
27-06-2016	2612	2695	2584	2695	15149500	2407.16	2420.62	2468.233	2505.885	66.83
28-06-2016	2713	2750	2704	2732	19049300	2414.76	2422.89	2469.067	2506.81	68.95
29-06-2016	2750	2778	2732	2741	11087300	2421.14	2425.48	2470.053	2508.36	69.46
30-06-2016	2741	2760	2667	2741	13444500	2426.7	2428.12	2470.827	2509.515	69.46
01-07-2016	2713	2723	2639	2667	17620100	2429.84	2430.02	2470.673	2510.07	60.05
11-07-2016	2686	2704	2639	2639	10201500	2432.42	2431.92	2470.547	2510.67	56.92
12-07-2016	2676	2676	2630	2649	9532200	2434.74	2433.64	2470.613	2511.48	57.76
13-07-2016	2667	2686	2621	2649	9100200	2437.9	2435.13	2470.527	2512.5	57.76
14-07-2016	2658	2686	2630	2639	14850900	2440.4	2436.47	2470.28	2513.31	56.47
15-07-2016	2630	2667	2621	2658	5667700	2443.92	2437.86	2470.5	2514.285	58.38
18-07-2016	2658	2676	2649	2667	8734800	2447.26	2439.2	2470.9	2515	59.29
19-07-2016	2667	2686	2649	2649	8766900	2451.16	2440.55	2470.873	2515.695	56.62
20-07-2016	2667	2676	2639	2649	7568300	2456.36	2441.9	2471.213	2516.505	56.62
21-07-2016	2649	2667	2630	2649	11048200	2460.44	2443.52	2471.553	2517.48	56.62
22-07-2016	2658	2667	2630	2649	2751100	2466	2445.47	2472.233	2518.57	56.62
25-07-2016	2667	2667	2639	2649	6643500	2472.68	2447.88	2472.793	2519.5	56.62
26-07-2016	2676	2676	2649	2658	8492000	2480.46	2450.2	2473.627	2520.59	57.99
27-07-2016	2676	2806	2658	2797	49501500	2490.46	2454.14	2475.667	2522.58	72.43
28-07-2016	2825	2843	2769	2825	18453000	2501.4	2458.31	2477.987	2524.71	74.34
29-07-2016	2825	2825	2741	2760	16305400	2511.6	2461.79	2480.12	2526.17	63.35
01-08-2016	2760	2815	2760	2806	8667100	2523.64	2465.73	2482.653	2528.045	67.06
02-08-2016	2815	2825	2750	2760	8038400	2535.88	2470.04	2484.813	2528.23	60.47
03-08-2016	2760	2806	2760	2787	16057800	2549.2	2475.22	2486.88	2529.04	62.78
04-08-2016	2806	2991	2806	2954	41816700	2567.34	2481.89	2490.273	2530.29	73.22
05-08-2016	2982	3139	2963	3038	46543700	2586.62	2488.93	2494.473	2531.865	76.75
08-08-2016	3056	3112	2973	3038	11004900	2602.38	2495.93	2498.613	2533.095	76.75
09-08-2016	3038	3112	3019	3028	6189100	2618.12	2502.5	2502.747	2534.345	75.38
10-08-2016	3028	3038	2982	3019	6879400	2633.68	2509.08	2506.667	2535.315	74.10
11-08-2016	2991	3028	2973	2991	10359700	2648.86	2515.38	2510.433	2536.355	70.09
12-08-2016	3028	3075	2908	2908	8378000	2661.82	2520.89	2513.52	2537.21	59.79
15-08-2016	2908	2908	2778	2815	8539400	2672.92	2524.36	2516.14	2537.51	50.78
16-08-2016	2825	2982	2825	2963	13182800	2687.72	2528.94	2518.947	2538.155	60.88
18-08-2016	2991	3028	2963	3028	7427200	2702.9	2534.45	2521.507	2538.94	64.34
19-08-2016	3056	3065	2963	3028	11265300	2718.82	2540.24	2524.1	2539.98	64.34
22-08-2016	2917	3028	2908	3000	5837200	2730.48	2545.7	2526.44	2540.58	61.62
23-08-2016	2991	3056	2954	3028	10119800	2741.22	2551.49	2529.127	2541.225	63.29
24-08-2016	3047	3065	2991	3010	3992400	2752.52	2557.1	2531.507	2542.035	61.44
25-08-2016	2982	3084	2982	3056	14390800	2764.56	2563.58	2534.407	2543.055	64.32
26-08-2016	3065	3093	3010	3056	18399400	2775.68	2570.2	2537.4	2544.77	64.32
29-08-2016	3056	3084	2973	3010	14387400	2786.8	2576.36	2540.053	2546.205	59.19
30-08-2016	3010	3056	2991	3010	11738000	2797.36	2582.29	2542.74	2548.29	59.19
31-08-2016	3019	3028	2936	3000	10332100	2807.36	2587.84	2545.053	2550.115	58.03
01-09-2016	2973	3038	2936	3000	4278300	2815.32	2593.07	2547.733	2551.78	58.03
02-09-2016	3010	3056	3000	3028	11383900	2824.02	2598.81	2550.633	2553.63	60.55
05-09-2016	3056	3065	3000	3028	7874100	2831.98	2604.6	2553.407	2555.41	60.55
06-09-2016	2991	3028	2982	3028	7164300	2838.82	2610.66	2556.213	2557.91	60.55
07-09-2016	3028	3047	3000	3028	7324900	2844.74	2616.4	2559.173	2560.295	60.55
08-09-2016	3010	3028	2982	3000	1843500	2850.1	2621.95	2561.887	2562.515	56.02
09-09-2016	2973	3010	2880	2899	62695800	2855.1	2626.4	2564.053	2563.905	43.41
13-09-2016	2899	2899	2667	2667	42378300	2855.46	2628.58	2564.547	2564.32	27.88
14-09-2016	2621	2667	2482	2491	82306700	2851.38	2629.27	2564.207	2564.02	21.58
15-09-2016	2519	2584	2491	2510	72826400	2846.94	2630.85	2564.24	2563.535	23.59
16-09-2016	2556	2639	2537	2584	54012500	2843.8	2632.47	2564.92	2563.49	31.00
19-09-2016	2602	2630	2574	2602	22864300	2841.02	2633.86	2565.753	2563.375	32.71
20-09-2016	2602	2621	2556	2574	12915200	2839.16	2634.5	2566.4	2562.795	31.41
21-09-2016	2574	2639	2519	2584	29961800	2838.06	2635.24	2567.3	2562.425	32.44
22-09-2016	2630	2630	2528	2537	47213500	2835.82	2635.28	2567.7	2561.915	30.14
23-09-2016	2500	2510	2380	2408	49597000	2831	2634.45	2567.087	2560.645	24.91
26-09-2016	2408	2436	2315	2324	20541700	2824.7	2632.55	2565.88	2558.885	22.21
27-09-2016	2343	2482	2306	2454	63837400	2820.62	2632.27	2565.447	2558.03	34.12
28-09-2016	2473	2621	2463	2612	49144100	2819.52	2633.39	2565.973	2558.055	45.12
29-09-2016	2630	2639	2565	2584	17781200	2818.22	2634.69	2566.44	2557.71	43.72
30-09-2016	2584	2612	2547	2593	12660000	2817.1	2636.73	2566.967	2557.685	44.32
03-10-2016	2612	2732	2593	2713	30059300	2818.38	2639.41	2568.473	2558.26	51.66
04-10-2016	2741	2760	2630	2676	17978600	2818.92	2642.46	2569.953	2558.905	49.49
05-10-2016	2676	2713	2639	2686	10856500	2819.66	2646.17	2571.807	2559.51	50.10
06-10-2016	2695	2723	2639	2639	7339500	2819.28	2649.87	2573.227	2560.04	47.22
07-10-2016	2686	2686	2621	2621	3394100	2815.76	2653.11	2574.68	2560.69	46.12
10-10-2016	2612	2639	2565	2565	2377400	2810.56	2655.98	2575.727	2561.13	42.80
11-10-2016	2593	2593	2500	2547	10728500	2806.3	2658.95	2576.627	2561.665	41.76
12-10-2016	2547	2556	2519	2547	3774800	2801.12	2662.38	2577.527	2562.27	41.76
13-10-2016	2556	2565	2510	2519	2865900	2796.3	2666.09	2578.793	2562.685	40.00
14-10-2016	2500	2565	2473	2556	4997500	2791.68	2670.44	2580.707	2563.08	43.39
17-10-2016	2528	2565	2519	2547	2554500	2783.54	2675.44	2582.44	2563.59	42.76
18-10-2016	2547	2556	2519	2537	3906400	2773.52	2680.07	2583.793	2564.235	42.03
19-10-2016	2528	2537	2500	2500	3245100	2762.76	2682.57	2584.873	2564.65	39.34
20-10-2016	2500	2519	2482	2482	3673900	2751.84	2684.98	2585.613	2565.02	38.06
21-10-2016	2482	2500	2408	2408	5700000	2739.62	2686.65	2585.927	2564.905	33.29
24-10-2016	2454	2463	2436	2436	3617200	2728.52	2688.69	2586.427	2564.955	36.53
25-10-2016	2454	2473	2445	2454	5419400	2719.44	2690.63	2587.073	2565	38.60
26-10-2016	2454	2473	2445	2454	6946100	2712.22	2692.57	2586.98	2565.16	38.60
27-10-2016	2463	2482	2436	2454	7879700	2702.04	2694.88	2586.64	2564.72	38.60
28-10-2016	2454	2463	2426	2445	4249300	2690.38	2696.64	2586.427	2563.725	37.83
31-10-2016	2454	2454	2361	2380	15306800	2677.42	2698.12	2585.967	2562.43	32.75
01-11-2016	2408	2408	2334	2352	7065900	2664.46	2697.47	2585.287	2560.945	30.83
02-11-2016	2352	2352	2278	2297	13506200	2649.84	2695.53	2584.273	2559.305	27.43
03-11-2016	2297	2334	2250	2260	14789600	2634.84	2693.68	2583.013	2557.34	25.40
04-11-2016	2250	2389	2241	2389	24956100	2621.5	2693.03	2582.887	2556.18	41.62
07-11-2016	2408	2463	2399	2454	21995500	2609.46	2692.57	2583.287	2555.415	47.79
08-11-2016	2473	2482	2399	2445	17750800	2598.16	2692.48	2583.627	2554.58	47.05
09-11-2016	2454	2473	2371	2454	19437300	2587.04	2692.2	2583.873	2553.815	47.92
10-11-2016	2482	2649	2463	2639	36106100	2579.82	2693.59	2585.167	2553.745	61.80
11-11-2016	2590	2660	2550	2580	14702600	2571.42	2693.37	2585.853	2553.655	56.62
14-11-2016	2590	2600	2510	2530	7463200	2561.46	2692.74	2586.36	2553.34	52.59
15-11-2016	2530	2580	2380	2390	11265700	2548.7	2690.34	2585.967	2552.23	43.31
16-11-2016	2400	2510	2400	2480	10010800	2537.74	2688.28	2586.353	2551.595	49.48
17-11-2016	2480	2480	2350	2360	31508200	2524.38	2684.56	2585.727	2550.475	42.79
18-11-2016	2380	2390	2320	2360	16032400	2511.58	2680.84	2585.16	2549.31	42.79
21-11-2016	2360	2380	2310	2340	29927400	2500.4	2677.75	2584.4	2548.14	41.70
22-11-2016	2370	2520	2330	2500	69298100	2497.06	2676.26	2584.74	2547.675	52.19
23-11-2016	2520	2520	2420	2460	35326300	2496.44	2673.91	2584.993	2547.265	49.78
24-11-2016	2460	2460	2360	2360	15356700	2493.44	2670.19	2585.047	2546.54	44.27
25-11-2016	2360	2450	2360	2440	23611800	2490.56	2667.18	2585.167	2546.33	49.12
28-11-2016	2440	2440	2330	2330	15125500	2485.12	2663.07	2584.28	2545.595	43.51
29-11-2016	2330	2390	2330	2360	13622000	2480.84	2660	2583.28	2545.01	45.35
30-11-2016	2370	2450	2360	2430	39243800	2477.76	2657.91	2582.747	2544.915	49.47
01-12-2016	2440	2440	2380	2410	13072400	2475.22	2655.52	2581.927	2544.58	48.34
02-12-2016	2410	2470	2390	2450	14111800	2476.06	2653.53	2581.653	2544.33	50.75
05-12-2016	2460	2490	2440	2460	10721300	2478.78	2651.74	2581.293	2544.105	51.36
06-12-2016	2480	2480	2400	2400	20553300	2477.7	2649.16	2580.747	2543.51	47.56
07-12-2016	2430	2430	2350	2380	11683100	2473.06	2646.29	2579.947	2542.745	46.32
08-12-2016	2400	2580	2390	2570	61532800	2472.78	2645.5	2580.72	2543.025	57.57
09-12-2016	2600	2620	2510	2510	25610600	2471.12	2644.11	2581.527	2543.005	53.74
13-12-2016	2520	2530	2460	2480	9986600	2466.46	2642.42	2581.76	2542.97	51.88
14-12-2016	2510	2510	2400	2430	9806300	2461.54	2640.23	2582.153	2542.85	48.85
15-12-2016	2400	2560	2390	2530	28409100	2458.42	2639.04	2583.587	2543.46	54.57
16-12-2016	2550	2560	2500	2500	12024500	2455.64	2637.46	2585.127	2543.83	52.67
19-12-2016	2510	2520	2430	2440	8358600	2452.02	2633.89	2586.08	2544.015	48.99
20-12-2016	2470	2470	2410	2410	8459700	2448.92	2629.74	2586.96	2544.025	47.21
21-12-2016	2440	2460	2400	2400	9702000	2445.98	2626.14	2587.96	2543.965	46.61
22-12-2016	2440	2440	2290	2320	17371800	2441.44	2621.28	2588.733	2543.505	41.97
23-12-2016	2320	2350	2270	2290	21863100	2436.86	2616.58	2589.68	2543.31	40.34
27-12-2016	2300	2380	2300	2370	12121000	2433.14	2612.41	2591.34	2543.815	46.31
28-12-2016	2370	2470	2370	2420	20383400	2430.6	2607.07	2593.827	2544.48	49.69
29-12-2016	2430	2460	2400	2430	26914600	2428.46	2600.99	2596.2	2544.96	50.36
30-12-2016	2450	2460	2360	2360	24372500	2425.66	2594.21	2596.933	2545.07	45.74
03-01-2017	2380	2430	2340	2400	13434800	2424.02	2587.93	2597.993	2545.215	48.64
04-01-2017	2400	2450	2360	2430	35031900	2424.46	2582.04	2599.253	2545.56	50.77
05-01-2017	2450	2460	2390	2400	20066800	2423.74	2576.13	2600.373	2545.755	48.60
06-01-2017	2400	2440	2390	2400	22796400	2422.66	2571.05	2601.307	2545.97	48.60
09-01-2017	2430	2460	2410	2420	20963300	2421.98	2567.1	2602.373	2545.73	50.24
10-01-2017	2440	2550	2420	2530	49483500	2423.5	2562.77	2604.42	2545.855	58.15
11-01-2017	2550	2560	2470	2480	30796800	2424.2	2557.29	2605.827	2545.87	53.96
12-01-2017	2490	2510	2480	2490	7745900	2426.4	2551.91	2607.547	2546.075	54.66
13-01-2017	2490	2510	2430	2490	17633500	2429.16	2546.81	2608.033	2546.255	54.66
16-01-2017	2490	2540	2480	2510	18898300	2433.42	2541.63	2608.16	2546.56	56.22
17-01-2017	2510	2540	2490	2520	13986600	2438.62	2536.73	2608.66	2546.915	57.01
18-01-2017	2510	2590	2510	2540	30306500	2441.64	2531.57	2609.233	2547.575	58.63
19-01-2017	2550	2550	2500	2500	15081700	2442.56	2526.01	2609.233	2548.105	54.23
20-01-2017	2500	2520	2470	2480	6930700	2443.26	2520.71	2609.407	2548.535	52.13
23-01-2017	2490	2500	2450	2450	5871200	2443.18	2515.11	2609.193	2548.7	49.06
24-01-2017	2480	2500	2450	2470	4900000	2439.8	2509.81	2608.993	2548.825	51.13
25-01-2017	2500	2530	2480	2510	13277100	2438.4	2504.91	2608.38	2548.99	55.06
26-01-2017	2520	2560	2490	2500	30349700	2437.8	2499.63	2607.76	2549.22	53.89
27-01-2017	2500	2510	2460	2460	14669300	2439.2	2493.95	2606.627	2549.275	49.38
30-01-2017	2460	2490	2450	2460	12056100	2438.8	2488.27	2605.12	2549.465	49.38
31-01-2017	2460	2590	2460	2570	71645300	2443	2483.69	2604.04	2550.045	60.04
01-02-2017	2590	2590	2520	2520	28592900	2446.2	2478.89	2602.627	2550.42	54.43
02-02-2017	2520	2550	2490	2510	19139500	2449.6	2475	2601.7	2550.7	53.36
03-02-2017	2530	2550	2490	2490	25469500	2449.4	2473.23	2600.64	2550.905	51.18
06-02-2017	2510	2540	2500	2510	18717300	2450.4	2473.42	2599.407	2551.345	53.24
07-02-2017	2530	2530	2470	2490	22223200	2453	2473.22	2597.793	2552.035	50.93
08-02-2017	2490	2520	2480	2500	22827200	2454.2	2472.38	2596.187	2552.425	52.05
09-02-2017	2520	2520	2480	2490	16933300	2457.4	2471.26	2594.513	2552.56	50.80
10-02-2017	2520	2520	2460	2470	28311800	2459.6	2470.22	2593.2	2552.36	48.31
13-02-2017	2500	2530	2480	2520	21163600	2461.4	2469.58	2592.407	2552.41	54.34
14-02-2017	2530	2540	2490	2510	25990300	2463.4	2469.31	2591.48	2552.295	53.01
16-02-2017	2530	2530	2490	2510	11509800	2464.6	2470.33	2590.553	2552.39	53.01
17-02-2017	2510	2520	2500	2510	9600500	2465.6	2472.19	2589.693	2552.37	53.01
20-02-2017	2510	2520	2490	2500	4992200	2467.6	2472.65	2588.64	2552.46	51.43
21-02-2017	2480	2530	2450	2480	24014400	2469.6	2471.33	2587.393	2552.36	48.34
22-02-2017	2500	2500	2460	2480	12440200	2467.8	2470.29	2586.267	2552.49	48.34
23-02-2017	2510	2560	2510	2530	55271900	2468.2	2469.66	2585.473	2553.195	56.01
24-02-2017	2560	2560	2490	2500	18029400	2468.6	2467.53	2584.48	2553.47	51.11
27-02-2017	2510	2510	2490	2500	9953600	2470	2465.77	2583.487	2554.115	51.11
28-02-2017	2500	2520	2490	2500	8160100	2469.4	2463.91	2582.493	2555.04	51.11
01-03-2017	2520	2520	2460	2500	15467700	2469.4	2462.52	2581.44	2556.195	51.11
02-03-2017	2520	2550	2490	2510	18529200	2470.8	2461.41	2579.527	2557.26	52.95
03-03-2017	2540	2540	2480	2480	19274200	2472.2	2460.56	2577.227	2558.27	47.19
06-03-2017	2500	2510	2470	2490	13310500	2474	2459.99	2575.427	2559.47	49.18
07-03-2017	2470	2510	2450	2450	25266100	2476.6	2459.02	2573.053	2560.7	42.33
08-03-2017	2460	2470	2450	2450	12922900	2479.8	2458.33	2570.987	2562.21	42.33
09-03-2017	2470	2490	2440	2480	16082900	2482	2457.57	2568.94	2564.005	48.56
10-03-2017	2490	2490	2450	2470	9523200	2483	2456.8	2565.713	2566.12	46.75
13-03-2017	2480	2480	2450	2470	5036900	2483.8	2456.13	2561.927	2568.1	46.75
14-03-2017	2480	2500	2460	2480	9376000	2486.2	2455.93	2558.207	2569.25	48.96
15-03-2017	2480	2490	2440	2450	11207000	2487.2	2455.61	2554.353	2570.295	43.17
16-03-2017	2480	2480	2450	2450	5894700	2487.6	2456.03	2550.56	2571.34	43.17
17-03-2017	2480	2490	2450	2490	12264400	2489.4	2456.57	2547.22	2572.63	51.95
20-03-2017	2490	2500	2440	2450	16077200	2490.4	2456.53	2544.167	2573.58	44.54
21-03-2017	2470	2490	2450	2480	9892300	2491.6	2456.79	2541.933	2574.68	50.27
22-03-2017	2480	2480	2450	2460	11789600	2490.2	2456.85	2538.58	2575.865	46.80
23-03-2017	2480	2510	2460	2490	16501300	2490.4	2457.3	2534.993	2576.97	52.14
24-03-2017	2500	2510	2450	2460	17579300	2489.8	2458.1	2531.207	2578.11	47.05
27-03-2017	2440	2460	2420	2430	14098700	2488.6	2458.88	2527.407	2578.175	42.58
29-03-2017	2450	2460	2380	2400	23451100	2486.4	2459.91	2523.22	2577.72	38.62
30-03-2017	2410	2440	2400	2430	10987800	2484.6	2461.61	2519.353	2577.645	44.21
31-03-2017	2430	2450	2400	2410	8739500	2482	2461.82	2515.047	2577.425	41.50
03-04-2017	2410	2430	2370	2390	6962500	2479.8	2461.18	2510.607	2576.875	38.93
04-04-2017	2390	2400	2360	2360	10819200	2477.4	2460.33	2506.273	2576.405	35.39
05-04-2017	2380	2380	2290	2300	25305700	2474.4	2458.79	2501.54	2575.495	29.59
06-04-2017	2300	2330	2260	2260	22878600	2470.2	2455	2496.607	2574.295	26.48
07-04-2017	2260	2280	2250	2260	14515900	2465.2	2451.8	2491.673	2572.585	26.48
10-04-2017	2290	2290	2190	2210	34998900	2459.4	2448.6	2486.22	2570.67	22.98
11-04-2017	2220	2280	2180	2190	33163000	2454	2446.6	2480.633	2568.47	21.74
12-04-2017	2220	2370	2220	2360	53785800	2452	2445.4	2476.18	2566.84	47.60
13-04-2017	2360	2410	2330	2380	33542000	2448.2	2445.6	2471.86	2565.08	49.71
17-04-2017	2390	2400	2320	2340	5907000	2444.6	2445.4	2467.46	2563.12	45.75
18-04-2017	2360	2400	2340	2390	14981300	2442.2	2445.9	2464.067	2561.825	51.00
20-04-2017	2370	2370	2310	2330	16010100	2439	2444.2	2461.82	2560.23	45.33
21-04-2017	2350	2390	2340	2370	7857900	2436.2	2443.3	2461.013	2558.605	49.37
25-04-2017	2390	2400	2360	2360	5951200	2433.6	2443.3	2460.013	2556.745	48.41
26-04-2017	2370	2370	2300	2330	9465300	2430.2	2442.2	2458.32	2554.69	45.54
27-04-2017	2400	2430	2380	2380	26972200	2428	2442.7	2456.84	2552.885	50.78
28-04-2017	2390	2410	2340	2370	14753300	2426	2442.8	2455.48	2551.4	49.75
02-05-2017	2370	2380	2280	2320	18026800	2422	2441.7	2453.72	2549.805	44.84
03-05-2017	2330	2340	2280	2300	10522900	2417.8	2440.6	2452.14	2548.06	43.02
04-05-2017	2330	2330	2220	2230	15016800	2412.2	2438.4	2450.953	2545.965	37.29
05-05-2017	2230	2310	2220	2290	19799300	2407.8	2436.7	2450.727	2544.22	44.15
08-05-2017	2330	2340	2250	2280	15119300	2403.4	2435.5	2449.567	2542.33	43.30
09-05-2017	2290	2320	2230	2240	16655700	2398.6	2434.1	2447.087	2540.195	39.99
10-05-2017	2250	2280	2180	2180	23049800	2392.6	2430.2	2444.393	2537.85	35.58
12-05-2017	2180	2230	2180	2190	13634900	2385.8	2427	2441.707	2535.555	36.83
15-05-2017	2230	2260	2200	2230	14096700	2380.4	2424.5	2438.487	2533.46	41.70
16-05-2017	2250	2270	2210	2230	12965100	2375	2422.5	2435.513	2531.365	41.70
17-05-2017	2230	2250	2210	2250	8328200	2370	2419.7	2432.607	2529.37	44.19
18-05-2017	2220	2240	2210	2220	6491700	2364.4	2416.9	2429.813	2527.18	41.34
19-05-2017	2230	2320	2210	2300	19560800	2360.2	2415.5	2427.673	2524.695	50.52
22-05-2017	2340	2420	2330	2380	51685100	2358.2	2415.2	2426.44	2522.47	57.66
23-05-2017	2380	2400	2320	2330	20742600	2355	2414.5	2424.993	2520.32	52.56
24-05-2017	2360	2370	2310	2350	9222300	2353	2414.8	2423.68	2518.04	54.30
26-05-2017	2350	2370	2310	2320	14809000	2350.4	2415.1	2422.353	2515.84	51.26
29-05-2017	2320	2350	2270	2280	10792700	2346.4	2414.2	2420.513	2513.305	47.44
30-05-2017	2280	2290	2250	2260	6359200	2342.2	2412.6	2418.6	2509.835	45.61
31-05-2017	2280	2300	2260	2290	12894300	2338.6	2411.2	2416.953	2506.095	48.80
02-06-2017	2250	2290	2250	2280	4877500	2334.6	2410.4	2415.487	2502.305	47.80
05-06-2017	2290	2290	2250	2250	11198100	2330.6	2408.9	2413.94	2498.415	44.81
06-06-2017	2250	2280	2200	2200	21634900	2325.6	2406.6	2412.553	2494.32	40.30
07-06-2017	2220	2240	2200	2230	18338100	2320.4	2404.9	2411.18	2490.515	43.95
08-06-2017	2230	2230	2210	2210	7978800	2315.6	2403	2409.553	2487.025	42.10
09-06-2017	2210	2220	2200	2210	10018800	2310.2	2400.9	2407.927	2484	42.10
12-06-2017	2220	2240	2210	2210	11292100	2305.2	2397.7	2406.3	2480.235	42.10
13-06-2017	2240	2240	2190	2200	10997700	2299.4	2394.9	2404.667	2476.095	41.02
14-06-2017	2210	2290	2200	2260	35689000	2295.4	2392.6	2403.867	2472.255	49.39
15-06-2017	2260	2280	2240	2260	15196200	2292	2390.3	2403.253	2468.555	49.39
16-06-2017	2260	2260	2200	2230	14678900	2288.6	2387.5	2402.807	2464.565	45.63
19-06-2017	2230	2230	2200	2200	9180000	2284	2384.3	2402.407	2460.515	42.18
20-06-2017	2220	2250	2210	2220	11279300	2280.2	2381.1	2401.28	2456.335	45.16
21-06-2017	2230	2240	2220	2240	9828100	2277.2	2378.5	2399.853	2452.255	48.04
22-06-2017	2250	2260	2200	2210	15020700	2274.2	2375.8	2398.287	2448.255	44.28
03-07-2017	2210	2250	2200	2220	10558100	2272.6	2373.5	2396.727	2444.305	45.81
04-07-2017	2220	2270	2220	2250	15861500	2272.4	2371.3	2394.133	2440.555	50.20
05-07-2017	2260	2280	2220	2220	14048000	2271.6	2368.4	2391.733	2436.655	46.17
06-07-2017	2220	2240	2210	2240	7242100	2272.2	2365.8	2389.8	2432.715	49.10
07-07-2017	2220	2240	2200	2200	8034900	2272.4	2363.2	2388.533	2428.575	43.94
10-07-2017	2200	2280	2190	2200	6036900	2269.2	2360.6	2386.667	2424.435	43.94
11-07-2017	2220	2220	2170	2170	20918300	2265	2356.6	2385.4	2420.145	40.26
12-07-2017	2180	2200	2160	2170	11704200	2261.6	2353.1	2384.133	2415.995	40.26
13-07-2017	2170	2210	2170	2180	8121500	2257.4	2349.8	2383.067	2412.4	42.14
14-07-2017	2200	2200	2170	2170	5193200	2254.2	2346.6	2380.867	2409.915	40.76
17-07-2017	2180	2190	2080	2090	24307200	2248.6	2342.4	2378.4	2407.91	31.80
18-07-2017	2090	2110	2040	2050	18731700	2242.4	2338	2376.333	2405.61	28.44
19-07-2017	2050	2060	1965	1975	44199500	2235.3	2332.75	2373.233	2402.565	23.44
20-07-2017	2020	2070	2000	2010	48098000	2227.9	2327.95	2371.1	2399.605	29.66
21-07-2017	2030	2040	1990	1990	15774800	2220.3	2323.15	2368.633	2396.685	28.24
24-07-2017	1995	2030	1985	2000	10789800	2213.9	2317.95	2365.767	2393.765	30.04
25-07-2017	2010	2020	1985	1995	8679400	2207.8	2312.8	2363	2391.055	29.64
26-07-2017	2010	2040	1990	1990	19980800	2203	2307.6	2359.933	2388.965	29.22
27-07-2017	2000	2010	1990	1995	4666700	2197.1	2302.45	2356.833	2387.32	30.28
28-07-2017	2000	2080	1995	2070	16323500	2192.9	2298.15	2354.633	2385.4	43.85
31-07-2017	2080	2110	2040	2080	26606000	2189.7	2294.15	2352.633	2382.74	45.38
01-08-2017	2080	2080	2020	2030	12058300	2186.7	2289.65	2349.033	2379.97	39.58
02-08-2017	2040	2050	2010	2030	6410100	2183.5	2284.65	2345.833	2377.155	39.58
03-08-2017	2050	2050	2010	2010	8158700	2179.1	2279.75	2342.7	2373.64	37.37
04-08-2017	2000	2040	1995	2000	24160700	2174.5	2274.75	2339.833	2370.26	36.28
07-08-2017	2000	2030	1980	1980	20349300	2169.1	2269.55	2336.167	2366.73	34.13
08-08-2017	1980	2010	1980	1995	12290800	2164.6	2264.5	2332.8	2363.51	37.14
09-08-2017	2000	2090	2000	2070	36880000	2160	2260.1	2330.333	2360.755	49.54
10-08-2017	2090	2110	2050	2060	23718300	2153.6	2255.9	2328	2358.23	48.18
11-08-2017	2050	2050	2010	2010	11339300	2147.2	2251.1	2325.4	2355.545	41.95
14-08-2017	2030	2070	2020	2060	10884900	2141.4	2247.2	2323.667	2353.11	49.04
15-08-2017	2080	2080	2030	2030	15675300	2135.6	2243	2321.933	2350.665	45.46
16-08-2017	2040	2060	2020	2020	10303100	2130.4	2238.4	2319.6	2347.985	44.29
18-08-2017	2020	2050	2000	2000	13113000	2125.2	2233.7	2316.8	2345.25	41.98
21-08-2017	2010	2030	1995	2000	10517300	2119.4	2229	2313.933	2342.565	41.98
22-08-2017	2000	2030	1990	2010	22883500	2114	2224.3	2311.6	2340.115	43.68
23-08-2017	2020	2030	1995	2000	10924500	2109	2219.8	2308.933	2337.705	42.34
24-08-2017	2010	2010	1990	1990	7315800	2104.8	2215.2	2306	2335.615	40.99
25-08-2017	1995	2000	1990	1990	6305300	2100	2210.2	2303.267	2333.385	40.99
28-08-2017	1990	2010	1985	1990	6982100	2095.6	2205.6	2300.533	2331.065	40.99
29-08-2017	1990	2010	1985	1990	10522500	2091.2	2200.7	2297.667	2328.745	40.99
30-08-2017	1995	2010	1985	1985	8665300	2086.7	2195.95	2294.033	2326.4	40.13
31-08-2017	1990	2010	1980	1985	8547800	2082.4	2190.9	2290.733	2324.1	40.13
04-09-2017	1980	1990	1920	1925	20927200	2075.7	2185.55	2286.967	2321.825	31.03
05-09-2017	1930	1945	1865	1925	25822500	2069	2180.5	2283.2	2319.69	31.03
06-09-2017	1920	1920	1885	1895	11730700	2062.3	2175.45	2279.1	2317.68	27.42
07-09-2017	1895	1915	1880	1905	17428000	2056.4	2170.2	2275	2315.905	30.33
08-09-2017	1915	1950	1900	1905	10943400	2050.1	2165.15	2270.767	2313.485	30.33
11-09-2017	1915	1975	1915	1960	23353400	2044.5	2160.85	2267.167	2311.015	44.50
12-09-2017	1970	1980	1895	1895	12211000	2038.2	2156.2	2263.267	2308.265	35.35
13-09-2017	1895	1915	1850	1855	15134500	2030.9	2151.75	2259.3	2305.27	31.11
14-09-2017	1855	1870	1785	1800	23681800	2021.9	2147.15	2254.833	2301.075	26.42
15-09-2017	1800	1835	1785	1795	8974000	2013.4	2142.5	2250.067	2297.15	26.03
18-09-2017	1800	1870	1790	1870	13207100	2006	2139.1	2245.867	2293.85	40.11
19-09-2017	1895	1915	1885	1910	14654000	2000.2	2136.3	2242.2	2291.45	46.01
20-09-2017	1920	1925	1880	1905	12731200	1994.3	2131.75	2238.5	2288.575	45.41
22-09-2017	1910	1915	1870	1880	9703800	1988.5	2126.75	2233.9	2286.175	42.42
25-09-2017	1885	1885	1825	1845	8872900	1982	2121.8	2229.4	2283.6	38.59
26-09-2017	1845	1850	1810	1820	4674400	1974.8	2116.1	2224.8	2281	36.08
27-09-2017	1835	1835	1785	1790	10994200	1967.2	2110.7	2220.133	2277.45	33.29
28-09-2017	1800	1820	1790	1790	5732000	1961.2	2104.9	2215.333	2274.1	33.29
29-09-2017	1810	1810	1760	1790	13714300	1956	2099.2	2210.667	2271.25	33.29
02-10-2017	1790	1825	1790	1805	11099400	1952.6	2093.95	2206.033	2268.075	36.37
03-10-2017	1810	1850	1785	1835	15576600	1949.1	2088.5	2201.667	2265.6	42.12
04-10-2017	1845	1875	1835	1855	15495100	1946.4	2083.35	2197.567	2263.075	45.64
05-10-2017	1855	1865	1790	1795	11552900	1942.3	2078.1	2192.733	2259.9	38.14
06-10-2017	1810	1815	1775	1785	10644600	1938.1	2072.95	2187.9	2256.775	37.04
09-10-2017	1790	1810	1780	1800	11349100	1934.3	2068.65	2183.167	2253.525	39.83
10-10-2017	1800	1810	1780	1785	11993100	1930.1	2063.6	2178.333	2250.15	38.02
11-10-2017	1795	1795	1740	1755	16957900	1923.8	2058.35	2173.367	2246.925	34.62
12-10-2017	1750	1760	1725	1735	21700900	1916.9	2053.3	2168.4	2243.7	32.54
13-10-2017	1735	1770	1735	1760	22886400	1911.5	2049.1	2163.6	2239.65	37.60
16-10-2017	1765	1820	1765	1800	49040800	1906.9	2045.2	2158.733	2236.1	44.74
17-10-2017	1820	1845	1790	1800	32698500	1902.7	2040.9	2154.067	2232.7	44.74
18-10-2017	1805	1815	1775	1775	10874500	1898.2	2036.35	2149.233	2229.425	41.31
19-10-2017	1775	1840	1775	1810	30590400	1894.8	2031.95	2144.633	2225.825	47.39
20-10-2017	1815	1900	1810	1900	70728700	1892.9	2028.75	2140.633	2222.825	59.11
23-10-2017	1905	2000	1905	1990	86621100	1891.3	2025.65	2137.167	2220.575	67.02
24-10-2017	1985	2010	1940	1990	41350500	1889.9	2021.75	2133.9	2218.475	67.02
25-10-2017	2000	2070	1990	2050	49450700	1890.7	2018.95	2130.967	2216.725	71.32
26-10-2017	2060	2070	2020	2050	31977200	1890.5	2015.95	2128.3	2215.375	71.32
27-10-2017	2050	2050	1995	2010	17871700	1890.1	2012.85	2125.367	2213.975	64.80
30-10-2017	2030	2040	1990	1995	14748000	1889.6	2010	2122.133	2212.1	62.49
31-10-2017	2010	2030	1965	1970	20001400	1889	2007.1	2118.8	2209.85	58.73
01-11-2017	1975	1985	1940	1950	13254400	1888	2003.7	2115.333	2207.45	55.84
02-11-2017	1940	1985	1930	1940	20839400	1886.6	2000.3	2111.733	2205.35	54.40
03-11-2017	1945	1970	1925	1960	15038100	1885.8	1997.4	2108.467	2203.15	56.80
06-11-2017	1970	2030	1970	2020	23168800	1886.4	1995.6	2105.6	2201.1	63.09
07-11-2017	2030	2040	1995	2000	14360600	1886.6	1993.3	2102.333	2199.1	59.96
08-11-2017	2000	2040	1980	2040	30795200	1887.6	1991.6	2099.6	2197.3	63.82
09-11-2017	2050	2060	2000	2010	21164700	1888	1989.6	2096.467	2195.25	59.21
10-11-2017	2010	2020	1990	2010	6056600	1888.5	1987.6	2093.467	2192.65	59.21
13-11-2017	2020	2020	1990	2020	6778300	1889.2	1985.8	2090.333	2190.35	60.32
14-11-2017	2020	2020	1990	2000	6271400	1890.7	1983.2	2087.267	2187.9	56.98
15-11-2017	1990	1995	1955	1980	16204700	1891.8	1980.4	2084.267	2185.35	53.77
16-11-2017	1980	1990	1955	1970	15893600	1893.3	1977.8	2081.4	2182.65	52.19
17-11-2017	1980	1990	1965	1975	14096100	1894.7	1975.55	2078.367	2179.925	52.94
20-11-2017	1975	1985	1960	1960	4539900	1895.8	1972.95	2075.367	2177.025	50.40
21-11-2017	1960	1970	1940	1970	11476600	1896	1970.25	2072.567	2174.375	52.05
22-11-2017	1970	1975	1950	1950	8020900	1897.1	1967.65	2069.833	2171.725	48.57
23-11-2017	1960	1965	1900	1925	13427000	1898.5	1964.7	2067.333	2169.1	44.56
24-11-2017	1930	1945	1895	1900	12262300	1900.5	1961.2	2064.933	2166.25	40.92
27-11-2017	1900	1915	1870	1880	12771800	1902.2	1957.8	2062.4	2163.1	38.23
28-11-2017	1875	1885	1800	1810	33148400	1901	1953.5	2059.733	2159.65	30.64
29-11-2017	1815	1830	1805	1805	10192300	1898.9	1949.55	2057.167	2156.375	30.18
30-11-2017	1810	1820	1800	1805	8057500	1896.9	1945.6	2053.467	2153.1	30.18
04-12-2017	1805	1810	1725	1730	24735300	1893.9	1941.2	2049.133	2148.9	23.92
05-12-2017	1735	1760	1655	1665	31125900	1890.3	1936.15	2044.633	2144.625	20.04
06-12-2017	1665	1680	1590	1600	43292600	1885.9	1930.35	2039.367	2140.075	17.06
07-12-2017	1605	1675	1600	1645	31300700	1883	1925.1	2034.8	2135.85	25.34
08-12-2017	1645	1660	1600	1610	22748500	1879.4	1920.3	2029.733	2131.35	23.38
11-12-2017	1625	1650	1570	1570	23913100	1875	1915.5	2024.467	2126.75	21.35
12-12-2017	1570	1575	1490	1505	53671900	1869	1910.8	2018.967	2121.775	18.54
13-12-2017	1505	1560	1495	1505	44057600	1862.4	1905.75	2013.133	2116.85	18.54
14-12-2017	1520	1605	1520	1575	68972700	1856.8	1901.6	2007.833	2112.375	30.05
15-12-2017	1600	1620	1575	1590	35294400	1852.7	1897.5	2002.967	2107.725	32.26
18-12-2017	1600	1610	1555	1605	36980400	1849.1	1893.6	1998.333	2103.2	34.49
19-12-2017	1615	1640	1600	1605	34357700	1845.2	1889.75	1994.167	2098.675	34.49
20-12-2017	1615	1625	1580	1580	18959600	1841.1	1885.6	1989.433	2094.025	32.43
21-12-2017	1585	1600	1570	1580	9719400	1837.6	1880.7	1984.767	2089.425	32.43
22-12-2017	1585	1595	1555	1560	16323700	1834.1	1875.5	1980.233	2084.825	30.72
27-12-2017	1580	1585	1530	1545	19219600	1829.8	1870.65	1976	2080.15	29.47
28-12-2017	1545	1565	1530	1535	19164900	1824.5	1865.7	1971.633	2075.175	28.64
29-12-2017	1540	1590	1535	1550	23218000	1819.5	1861.1	1967.1	2070.425	31.77
02-01-2018	1560	1590	1555	1565	21699100	1815.3	1856.75	1962.667	2065.75	34.84
03-01-2018	1565	1575	1515	1525	24190600	1809.6	1852.2	1957.833	2060.875	30.85
04-01-2018	1530	1565	1510	1550	34546900	1802.6	1847.75	1953.367	2056.125	35.80
05-01-2018	1550	1600	1550	1580	32305200	1794.4	1842.85	1948.567	2051.475	41.24
08-01-2018	1590	1700	1590	1700	108416800	1788.6	1839.25	1944.033	2047.575	56.96
09-01-2018	1710	1800	1685	1795	141888800	1783.5	1837.1	1940.467	2044.1	64.95
10-01-2018	1790	1790	1740	1770	91988100	1777.9	1834.2	1936.6	2040.7	61.70
11-01-2018	1780	1835	1780	1800	67629400	1773.7	1831.9	1933.133	2037.45	64.03
12-01-2018	1810	1820	1780	1780	25653500	1769.4	1829.5	1929.8	2033.95	61.36
15-01-2018	1795	1835	1790	1825	39023500	1766.5	1827.75	1926.9	2030.725	64.91
16-01-2018	1840	1945	1840	1940	83447800	1766.3	1827.15	1924.567	2028.075	71.99
17-01-2018	1945	2060	1920	2050	100336500	1768.5	1827.55	1923.033	2025.925	76.81
18-01-2018	2070	2070	1980	2000	50073400	1769.3	1827.55	1921.367	2023.675	70.84
19-01-2018	2000	2010	1955	1970	27734000	1768.3	1827.35	1919.833	2021.275	67.45
22-01-2018	1955	1970	1925	1935	40012900	1767	1826.8	1917.867	2018.5	63.63
23-01-2018	1940	1995	1940	1970	32036100	1765.6	1826.6	1916.267	2016.1	65.72
24-01-2018	1980	2130	1980	2080	140953600	1767	1827.5	1915.4	2014.1	71.31
25-01-2018	2090	2120	2070	2110	65940000	1769	1828.75	1914.733	2012.35	72.62
26-01-2018	2140	2190	2100	2110	68489300	1770.8	1830	1914.133	2010.45	72.62
29-01-2018	2140	2170	2110	2120	40051800	1773.2	1831.95	1913.2	2008.75	73.09
30-01-2018	2130	2140	2030	2050	44987300	1774.6	1833.2	1911.8	2006.85	64.64
31-01-2018	2010	2100	1995	2080	46140300	1776.8	1835.05	1910.8	2005.25	66.43
01-02-2018	2100	2110	2040	2040	35940100	1778.1	1836.4	1909.733	2003.3	61.93
02-02-2018	2040	2060	2020	2020	19989100	1779.3	1837.55	1908.4	2001.35	59.74
05-02-2018	1980	2010	1945	1970	24023400	1779.3	1837.65	1906.6	1999.25	54.57
06-02-2018	1920	1940	1855	1910	64105100	1778.5	1837.8	1904.6	1997	49.07
07-02-2018	2000	2000	1925	1930	30567100	1778.6	1838.55	1902.667	1995.15	50.85
08-02-2018	1950	2040	1925	2030	42156700	1781.2	1840.85	1901.2	1994	58.62
09-02-2018	1980	1990	1955	1980	21080400	1783.2	1842.7	1899.6	1992.6	54.02
12-02-2018	2000	2030	1965	1980	29473700	1786.6	1843.8	1897.867	1991.45	54.02
13-02-2018	2000	2000	1940	1940	31539400	1789.3	1844.1	1896.133	1990.2	50.36
14-02-2018	1930	1955	1910	1925	36862500	1791.7	1844.3	1894.3	1988.025	49.01
15-02-2018	1945	1980	1930	1955	31304500	1796.2	1845.05	1892.867	1985.9	51.78
19-02-2018	1965	2030	1965	2010	60504800	1803.1	1846.7	1891.8	1984.25	56.45
20-02-2018	2020	2030	1960	1970	57526200	1810.5	1848.2	1890.4	1982.15	52.47
21-02-2018	1965	1965	1925	1930	38112600	1816.2	1849.6	1888.8	1980.15	48.77
22-02-2018	1925	1975	1915	1940	17527900	1822.8	1851.1	1887.8	1978	49.72
23-02-2018	1960	1965	1890	1910	36064300	1829.6	1852.3	1886.867	1975.75	46.90
26-02-2018	1920	1930	1890	1900	16107400	1837.5	1853.25	1886.367	1973.6	45.96
27-02-2018	1915	1965	1915	1935	33983300	1846.1	1854.25	1885.867	1971.375	49.75
28-02-2018	1940	1950	1920	1925	13254500	1853.1	1854.95	1885.433	1969.15	48.70
01-03-2018	1920	1950	1905	1910	15340100	1859.5	1856.1	1884.833	1967.1	47.09
02-03-2018	1900	1920	1895	1900	15930600	1865.4	1857.25	1884.2	1965.1	46.00
05-03-2018	1930	1930	1865	1875	18529900	1870.8	1858	1883.433	1963.325	43.31
06-03-2018	1885	1905	1860	1865	13494300	1876.5	1858.8	1882.567	1961.2	42.24
07-03-2018	1870	1870	1795	1810	26088900	1881.1	1859.35	1880.833	1958.85	36.86
08-03-2018	1820	1850	1770	1815	25497000	1886.2	1860.15	1879.067	1956.725	37.64
09-03-2018	1825	1835	1800	1815	8141000	1891.6	1860.7	1877.633	1954.9	37.64
12-03-2018	1830	1840	1820	1820	9100000	1897.3	1860.9	1876.233	1953.05	38.52
13-03-2018	1825	1835	1800	1800	18740200	1902.3	1860.9	1874.833	1950.9	36.32
14-03-2018	1830	1835	1780	1785	18631800	1906.7	1861	1873.4	1948.675	34.71
15-03-2018	1790	1795	1735	1745	15748300	1911.1	1860.35	1871.833	1946.15	30.81
16-03-2018	1750	1760	1705	1710	15864400	1914.3	1858.45	1869.933	1943.6	27.86
19-03-2018	1715	1740	1680	1710	9945900	1916.9	1855.65	1867.533	1940.65	27.86
20-03-2018	1710	1710	1675	1700	7625000	1916.9	1852.75	1865.133	1937.25	27.00
21-03-2018	1700	1760	1700	1750	14466100	1916	1849.75	1863.4	1934.35	37.38
22-03-2018	1770	1780	1690	1695	14089300	1914.5	1846.2	1860.967	1931.075	31.99
23-03-2018	1660	1730	1600	1710	15335300	1912.7	1843.2	1858.833	1928.025	34.75
26-03-2018	1705	1730	1695	1705	8252300	1911.2	1840.3	1856.733	1925.15	34.25
27-03-2018	1740	1740	1690	1695	11374300	1908.6	1837.55	1854.7	1922.325	33.22
28-03-2018	1690	1700	1675	1695	5728400	1903.7	1835	1852.667	1919.35	33.22
29-03-2018	1705	1705	1670	1680	7111000	1896.3	1832.4	1850.467	1916.35	31.58
02-04-2018	1700	1720	1675	1710	7218600	1890.5	1829.9	1848.533	1913.65	38.18
03-04-2018	1695	1720	1690	1690	16451200	1884.9	1826.6	1846.533	1911.1	35.71
04-04-2018	1700	1740	1690	1690	18850400	1880	1823.5	1844.533	1908.4	35.71
05-04-2018	1710	1740	1690	1730	17697100	1875.2	1820.4	1842.8	1906	44.11
06-04-2018	1740	1785	1725	1755	19967100	1868.7	1817.85	1841.233	1903.725	48.63
09-04-2018	1760	1760	1740	1740	6344200	1861.3	1815.15	1839.6	1901.375	46.22
10-04-2018	1745	1775	1735	1750	25029100	1854.1	1812.45	1838.033	1899.125	48.07
11-04-2018	1765	1765	1725	1725	12613200	1846.2	1809.7	1836.7	1896.45	43.99
12-04-2018	1735	1740	1700	1700	15216100	1839.2	1806.9	1835.2	1893.65	40.31
13-04-2018	1705	1725	1695	1700	7103500	1831.6	1804.2	1833.9	1891	40.31
16-04-2018	1715	1715	1695	1695	7853700	1824.7	1801.4	1832.5	1888.475	39.54
17-04-2018	1705	1710	1680	1685	8959900	1818	1798.65	1831.033	1885.8	37.98
18-04-2018	1685	1710	1680	1690	9547000	1812.4	1795.85	1829.233	1883.05	39.27
19-04-2018	1690	1710	1685	1690	11059900	1808	1793.25	1827.867	1880.45	39.27
20-04-2018	1690	1700	1685	1690	4895600	1803.2	1790.9	1826.767	1877.8	39.27
23-04-2018	1700	1720	1690	1690	7819400	1796.4	1788.8	1826.033	1875	39.27
24-04-2018	1690	1710	1680	1680	7266100	1790.4	1786.8	1825.267	1872.3	37.19
25-04-2018	1685	1690	1635	1640	14645100	1783.6	1785.1	1823.733	1869.3	30.29
26-04-2018	1650	1650	1560	1560	18511900	1776	1782.65	1821.4	1866.1	21.63
27-04-2018	1570	1595	1550	1560	13884300	1768.7	1780.2	1819.1	1862.9	21.63
30-04-2018	1585	1590	1540	1585	13933400	1761.3	1778.75	1817.133	1859.975	28.99
02-05-2018	1595	1595	1540	1560	26735300	1752.3	1777.7	1815.233	1856.925	26.33
03-05-2018	1555	1555	1460	1460	26478200	1742.1	1776.3	1812.833	1853.325	18.87
04-05-2018	1470	1475	1365	1370	38018100	1730.9	1773.55	1810.033	1849.325	14.80
07-05-2018	1370	1395	1335	1355	36127000	1719.2	1771	1807.133	1845.65	14.25
08-05-2018	1355	1360	1235	1250	53348700	1706	1767.8	1803.533	1841.65	11.13
09-05-2018	1250	1345	1215	1330	75260600	1694.6	1766.05	1800.367	1838.425	24.67
11-05-2018	1345	1415	1330	1380	36379800	1683.5	1764.8	1797.333	1835.275	31.68
14-05-2018	1375	1380	1330	1355	15245000	1672.1	1762.6	1794	1832.1	30.17
15-05-2018	1355	1410	1345	1405	27424100	1662	1760.75	1791.4	1829.125	36.68
16-05-2018	1390	1480	1380	1465	32656000	1653.3	1759.35	1789.267	1826.475	43.48
17-05-2018	1480	1575	1475	1560	44898600	1647	1758.9	1787.667	1824.325	52.24
18-05-2018	1555	1570	1520	1525	28936900	1640.2	1758.35	1785.933	1821.975	49.21
21-05-2018	1535	1605	1505	1590	39549800	1635.8	1758.45	1784.833	1819.575	54.48
22-05-2018	1600	1665	1590	1605	39976400	1631.6	1758.9	1783.967	1817.2	55.63
23-05-2018	1610	1665	1590	1630	30604900	1627.9	1759.75	1783.1	1815.2	57.54
24-05-2018	1635	1715	1635	1680	29763500	1625.1	1761.2	1782.3	1813.45	61.16
25-05-2018	1680	1700	1640	1650	12099900	1622.1	1762.2	1781.3	1811.65	57.97
28-05-2018	1655	1680	1655	1655	10360100	1619.5	1763.1	1780.5	1809.925	58.36
30-05-2018	1680	1680	1640	1670	12076400	1618	1764.55	1779.567	1808.375	59.57
31-05-2018	1680	1680	1645	1670	7114600	1617.2	1765.75	1778.033	1806.75	59.57
04-06-2018	1670	1675	1645	1650	8774100	1616	1766.45	1775.767	1804.65	57.01
05-06-2018	1650	1690	1645	1655	17059800	1615.1	1766	1773.533	1802.625	57.50
06-06-2018	1665	1670	1615	1615	9745600	1612.4	1764.2	1770.633	1800.65	52.34
07-06-2018	1620	1655	1620	1645	8830100	1611.4	1762.95	1767.933	1798.575	55.56
08-06-2018	1650	1650	1620	1620	6901100	1609.6	1761.15	1765.333	1796.525	52.38
20-06-2018	1620	1620	1540	1545	8598400	1606.4	1758.8	1762.333	1794.15	44.21
21-06-2018	1550	1560	1450	1455	14006500	1601.6	1755.1	1758.9	1791.425	36.79
22-06-2018	1460	1465	1420	1430	11690500	1596.3	1750	1755.433	1788.575	35.03
25-06-2018	1440	1450	1405	1405	5637500	1590.8	1743.55	1751.867	1785.55	33.32
26-06-2018	1405	1420	1390	1395	7715000	1584.5	1737.5	1748.1	1782.525	32.63
27-06-2018	1395	1420	1370	1375	6571300	1578.2	1731.55	1743.8	1779.45	31.24
28-06-2018	1375	1390	1315	1315	10204200	1570.7	1725.35	1739.233	1776.075	27.46
29-06-2018	1315	1345	1310	1325	8492700	1562.6	1718.9	1734.467	1772.75	29.01
02-07-2018	1325	1415	1315	1320	15044800	1553.9	1711.3	1729.867	1769.4	28.68
03-07-2018	1345	1345	1255	1255	16616700	1544.2	1702.75	1724.833	1765.75	24.76
04-07-2018	1265	1285	1210	1270	17244100	1534.6	1694.35	1719.833	1762.175	27.23
05-07-2018	1300	1310	1265	1285	8273800	1525.8	1686	1715.067	1758.975	29.72
06-07-2018	1280	1335	1265	1295	11013500	1517.7	1678.45	1710.5	1755.825	31.40
09-07-2018	1320	1375	1305	1360	11488500	1510.9	1671.25	1706.433	1753.15	41.25
10-07-2018	1400	1410	1360	1360	15155400	1504.2	1664.45	1702.333	1750.425	41.25
11-07-2018	1320	1370	1315	1340	8387200	1497.3	1657.65	1698.2	1747.6	39.24
12-07-2018	1345	1395	1345	1355	11078300	1490.6	1651.5	1694.1	1744.575	41.54
13-07-2018	1365	1380	1350	1350	6443900	1483.8	1645.9	1690.1	1741.85	40.98
16-07-2018	1365	1365	1340	1345	3157000	1476.9	1640.05	1686.233	1739.3	40.40
17-07-2018	1340	1465	1340	1465	36972100	1472.4	1634.4	1683.333	1737.625	56.43
18-07-2018	1490	1520	1460	1495	36856600	1468.7	1629.55	1680.767	1736.125	59.37
19-07-2018	1510	1515	1450	1455	10250200	1465	1624.3	1678.4	1734.05	54.13
20-07-2018	1455	1490	1435	1485	10106700	1463.5	1619.75	1676.267	1731.925	57.18
23-07-2018	1485	1520	1470	1475	8535400	1461.8	1615.25	1674.067	1729.775	55.85
24-07-2018	1495	1495	1465	1485	6166600	1459.8	1610.55	1672.433	1727.8	56.93
25-07-2018	1490	1500	1475	1475	5454500	1458.1	1605.2	1671.167	1725.95	55.46
26-07-2018	1475	1520	1470	1475	11737300	1458.4	1600.25	1670.333	1724.225	55.46
27-07-2018	1480	1490	1470	1470	5505800	1460.4	1595.65	1669.167	1722.625	54.65
30-07-2018	1495	1575	1475	1570	29122600	1464.7	1591.95	1668.9	1721.525	65.56
31-07-2018	1585	1585	1530	1550	18741300	1470.7	1588.35	1668.767	1720.325	62.33
01-08-2018	1560	1600	1555	1580	19024900	1475.7	1585.15	1669.267	1719.2	65.11
02-08-2018	1580	1600	1550	1555	7955500	1479.2	1581.35	1669.6	1717.8	61.07
03-08-2018	1555	1585	1550	1570	6173900	1483.5	1577.8	1669.567	1716.375	62.57
06-08-2018	1580	1650	1580	1650	28841300	1488.4	1575.2	1669.967	1715.65	69.36
07-08-2018	1660	1680	1640	1680	26357000	1492.7	1573	1670.467	1715.125	71.45
08-08-2018	1690	1695	1660	1675	13121600	1495	1571	1670.933	1714.5	70.58
09-08-2018	1675	1705	1635	1640	16291600	1497.3	1568.75	1671.333	1713.775	64.68
10-08-2018	1660	1735	1660	1690	41690500	1499.3	1567.55	1672.067	1713.45	68.71
13-08-2018	1650	1650	1570	1605	16335100	1499.3	1565.45	1672.367	1712.8	56.85
14-08-2018	1610	1630	1570	1605	8757700	1498.8	1563.35	1672.767	1712.025	56.85
15-08-2018	1600	1615	1510	1590	14943200	1497	1561.05	1673.133	1710.975	54.91
16-08-2018	1575	1575	1540	1540	6062300	1494.8	1558.45	1673.067	1709.675	48.92
20-08-2018	1555	1590	1545	1575	10274200	1493.2	1556.35	1673.133	1708.675	52.80
21-08-2018	1575	1620	1575	1600	10550400	1491.8	1554.9	1673.633	1707.625	55.41
23-08-2018	1605	1635	1580	1600	9501100	1490.4	1553.8	1673.967	1706.125	55.41
24-08-2018	1600	1600	1570	1570	4004700	1488.8	1552.4	1673.9	1704.025	51.45
27-08-2018	1590	1615	1575	1590	4947300	1487.5	1551.3	1673.167	1702.025	53.82
28-08-2018	1605	1630	1590	1605	11446600	1487.3	1549.85	1671.9	1699.8	55.57
29-08-2018	1615	1665	1590	1645	24548000	1487.3	1549.35	1671.067	1697.775	59.93
30-08-2018	1655	1665	1600	1605	15868300	1487	1548.3	1669.767	1695.75	54.20
31-08-2018	1580	1580	1540	1550	13915200	1487.1	1546.75	1668.233	1693.525	47.48
03-09-2018	1555	1565	1530	1545	3690000	1488.9	1545.25	1666.367	1691.4	46.91
04-09-2018	1565	1595	1525	1555	15365700	1491.4	1543.85	1663.8	1689.425	48.25
05-09-2018	1550	1550	1425	1455	12906800	1492.4	1541.6	1659.833	1687	37.96
06-09-2018	1450	1480	1420	1460	5370500	1493.7	1539.1	1656.233	1684.5	38.66
07-09-2018	1470	1475	1450	1460	2442400	1495.4	1536.8	1652.833	1681.7	38.66
10-09-2018	1465	1465	1415	1435	3677400	1497.8	1534.25	1649.5	1678.875	36.27
12-09-2018	1455	1465	1425	1425	5812300	1499.8	1531.2	1645.867	1675.8	35.33
13-09-2018	1450	1455	1420	1425	4206400	1501.9	1527.9	1641.5	1672.875	35.33
14-09-2018	1435	1445	1405	1425	9249100	1505.3	1524.75	1636.933	1669.95	35.33
17-09-2018	1425	1440	1390	1390	7321100	1507.7	1521.15	1632.133	1666.8	31.74
18-09-2018	1390	1400	1370	1375	9768100	1509.5	1517.65	1627.167	1663.675	30.31
19-09-2018	1385	1390	1360	1370	4899600	1511	1514.35	1622.633	1660.625	29.83
20-09-2018	1370	1415	1365	1395	10613200	1511.7	1511.3	1618.067	1657.75	35.35
21-09-2018	1400	1425	1400	1410	10941400	1512.7	1508.45	1613.867	1654.925	38.48
24-09-2018	1410	1410	1375	1375	8512600	1513.4	1505.35	1609.567	1652	34.31
25-09-2018	1375	1380	1360	1365	3738800	1513.6	1502.1	1605.533	1648.975	33.20
26-09-2018	1365	1390	1355	1355	11426700	1513.7	1498.75	1601.833	1646	32.09
27-09-2018	1355	1380	1350	1360	11340000	1514	1495.45	1598.033	1643.175	33.29
28-09-2018	1365	1385	1365	1365	9853200	1512	1492.2	1593.6	1640.5	34.54
01-10-2018	1375	1450	1370	1450	18745200	1511.1	1489.9	1590.067	1638.35	51.28
02-10-2018	1455	1490	1400	1415	17527900	1510.3	1487.65	1586.3	1636.375	46.06
03-10-2018	1415	1425	1375	1375	13706600	1508.1	1485.8	1582.533	1634.225	40.93
04-10-2018	1375	1375	1335	1350	11311700	1505.6	1483.7	1578.7	1631.95	38.08
05-10-2018	1340	1355	1295	1310	13004100	1502.1	1480.95	1574.4	1629.85	33.99
08-10-2018	1310	1330	1300	1300	7467400	1498.6	1478.35	1569.667	1628.025	33.04
09-10-2018	1300	1320	1295	1300	6535900	1495.1	1476.75	1565.2	1626.525	33.04
10-10-2018	1300	1325	1295	1305	21869500	1491.8	1476.1	1561.033	1624.825	34.11
11-10-2018	1275	1285	1260	1270	9869800	1485.8	1475.25	1556.567	1623.125	30.43
12-10-2018	1285	1300	1270	1290	5315000	1480.6	1475.65	1552.433	1621.725	34.76
15-10-2018	1305	1320	1275	1285	11118700	1474.7	1475.2	1548.333	1620.625	34.19
16-10-2018	1300	1300	1265	1270	11360800	1469	1474.1	1543.9	1619.45	32.46
17-10-2018	1290	1295	1270	1270	13163100	1463	1473.25	1539.533	1617.925	32.46
18-10-2018	1270	1275	1250	1255	19785300	1455.1	1471.75	1535.167	1616.25	30.66
19-10-2018	1255	1265	1240	1240	16266300	1446.3	1469.5	1530.767	1614.425	28.94
22-10-2018	1255	1295	1240	1265	22568400	1438.1	1466.55	1526.7	1612.725	35.46
23-10-2018	1260	1275	1240	1240	13186000	1430.1	1463.7	1522.533	1611.025	32.27
24-10-2018	1245	1265	1205	1225	18228200	1420.8	1460.05	1518.633	1609.25	30.50
25-10-2018	1200	1215	1190	1200	14494200	1412.7	1456	1514.533	1607.45	27.76
26-10-2018	1215	1215	1165	1165	24592200	1403.9	1451.35	1510.2	1605.55	24.46
29-10-2018	1165	1170	1105	1105	22980900	1394.2	1445.6	1505.433	1603.4	20.05
30-10-2018	1105	1130	1095	1100	16739600	1385.4	1440.1	1500.767	1601.15	19.73
31-10-2018	1125	1135	1100	1100	22435300	1375.9	1434.55	1496.2	1598.825	19.73
01-11-2018	1105	1180	1100	1165	61678000	1367.2	1429.5	1492.333	1597.025	35.27
02-11-2018	1180	1205	1170	1185	30332300	1358.9	1424.65	1488.833	1595.2	39.17
05-11-2018	1180	1215	1175	1190	27211700	1351.3	1420.05	1485.367	1593.25	40.14
06-11-2018	1200	1210	1180	1190	16766100	1343.3	1415.4	1481.967	1590.7	40.14
07-11-2018	1190	1275	1190	1275	70433300	1336.7	1412	1478.8	1588.1	54.47
08-11-2018	1300	1310	1265	1275	52078400	1329.3	1408.3	1476	1585.625	54.47
09-11-2018	1270	1270	1200	1205	31606200	1321.3	1404.15	1472.633	1582.65	44.33
12-11-2018	1205	1225	1165	1170	16457200	1313.7	1400.4	1469.067	1579.6	40.30
13-11-2018	1140	1185	1140	1170	12501300	1306.2	1397.55	1465.567	1576.325	40.30
14-11-2018	1170	1185	1130	1130	17320200	1297.7	1394.55	1461.8	1572.275	35.95
15-11-2018	1125	1200	1125	1200	28063200	1292.6	1392.5	1458.6	1568.025	46.76
16-11-2018	1210	1285	1210	1225	57883400	1287.9	1390.8	1455.367	1564.15	50.01
19-11-2018	1225	1290	1225	1275	34639000	1284.2	1389.8	1452.6	1560.675	55.81
21-11-2018	1250	1300	1230	1290	28407700	1281.3	1389.55	1449.933	1557.45	57.41
22-11-2018	1295	1385	1290	1370	71887700	1280.2	1390	1447.533	1554.45	64.73
23-11-2018	1380	1390	1345	1375	20102200	1279.2	1390.55	1445	1550.925	65.13
26-11-2018	1375	1485	1360	1480	82857100	1280.3	1392.8	1443.267	1547.775	72.30
27-11-2018	1490	1525	1450	1475	44114500	1282	1394.85	1441.433	1544.6	71.54
28-11-2018	1470	1485	1400	1400	22883500	1282.5	1396	1439.267	1541	61.23
29-11-2018	1430	1515	1430	1495	63805900	1285	1398	1437.9	1538.225	67.60
30-11-2018	1500	1515	1480	1505	30402500	1287.2	1399.45	1436.6	1535.35	68.19
03-12-2018	1530	1580	1520	1560	50740100	1290.2	1401.45	1435.7	1532.95	71.30
04-12-2018	1575	1575	1510	1530	30735300	1293.3	1403.35	1434.667	1530.5	67.43
05-12-2018	1500	1525	1490	1505	24290700	1296.1	1404.85	1433.433	1528.175	64.30
06-12-2018	1495	1545	1495	1510	16411600	1299.2	1406.45	1432.233	1526.175	64.65
07-12-2018	1520	1620	1520	1590	62333800	1303.8	1408.9	1431.567	1524.475	69.81
10-12-2018	1580	1620	1540	1590	33904200	1308.3	1410.15	1430.9	1522.275	69.81
11-12-2018	1595	1595	1525	1580	26771200	1310.9	1411	1430.233	1520.275	68.36
12-12-2018	1600	1690	1590	1675	71095400	1316.1	1413.2	1430.467	1518.75	73.89
13-12-2018	1690	1715	1660	1675	47115300	1322.1	1415.1	1431.233	1517.425	73.89
14-12-2018	1675	1750	1655	1705	30833900	1329.2	1417.4	1432.2	1516.325	75.46
17-12-2018	1705	1720	1670	1675	12776800	1336.5	1419.3	1432.8	1514.925	70.87
18-12-2018	1650	1720	1645	1715	23709100	1344.8	1421.7	1433.833	1513.45	73.21
19-12-2018	1715	1745	1705	1720	28416400	1353.2	1424.15	1435.567	1512.2	73.50
20-12-2018	1715	1725	1695	1700	16127700	1361.1	1426.45	1437.767	1511.05	70.26
21-12-2018	1690	1720	1685	1720	12278200	1370.1	1427.95	1440.2	1509.95	71.61
26-12-2018	1685	1705	1680	1690	10360400	1378.1	1429.35	1443.133	1508.85	66.72
27-12-2018	1705	1740	1665	1670	16435400	1385.8	1430.25	1445.4	1507.7	63.61
28-12-2018	1680	1695	1650	1655	12978700	1393.5	1431.25	1447.233	1506.3	61.30
02-01-2019	1670	1740	1650	1715	25440500	1402.4	1432.7	1449.633	1505.25	66.54
03-01-2019	1720	1810	1720	1795	74762500	1413.2	1434.15	1452.233	1504.675	71.98
04-01-2019	1795	1820	1760	1785	34716200	1424.1	1435.2	1454.367	1504.1	70.44
07-01-2019	1820	1840	1805	1825	31820300	1435.3	1436.7	1456.133	1503.85	72.94
08-01-2019	1825	1910	1810	1850	58901900	1447.5	1438.8	1458.3	1503.775	74.39
09-01-2019	1890	1890	1820	1855	22584100	1460.1	1440.45	1460.067	1504	74.69
10-01-2019	1865	1885	1825	1860	16593500	1473.3	1443	1461.767	1504.225	74.99
11-01-2019	1875	1885	1840	1860	14991000	1487.2	1445.55	1463.3	1504.45	74.99
14-01-2019	1860	1875	1845	1865	11690300	1502.4	1448.3	1464.533	1504.675	75.34
15-01-2019	1875	1975	1850	1940	75427500	1519.2	1452.3	1466.467	1505.375	79.88
16-01-2019	1960	1960	1905	1905	27568100	1535.3	1455.6	1468.133	1505.975	73.12
17-01-2019	1905	1945	1870	1880	27497800	1549.6	1458.4	1469.533	1506.65	68.65
18-01-2019	1900	1905	1875	1900	14859500	1563.9	1461.4	1471.067	1507.6	70.22
21-01-2019	1915	1920	1825	1830	24017900	1576.7	1464	1472.267	1508.2	59.09
22-01-2019	1830	1860	1810	1850	28844300	1589.9	1466.6	1473.567	1508.95	60.99
23-01-2019	1860	1890	1860	1870	18736200	1601.8	1469.25	1475.267	1509.55	62.85
24-01-2019	1895	1915	1870	1880	26145600	1613.9	1471.6	1476.833	1510.475	63.78
25-01-2019	1880	1930	1870	1925	34651600	1628.3	1474.8	1478.867	1511.55	67.70
28-01-2019	1940	1945	1880	1895	29213400	1642.8	1478.25	1481.2	1512.5	62.82
29-01-2019	1885	1905	1810	1810	20343300	1655.6	1480.9	1483.567	1513.075	51.49
30-01-2019	1815	1845	1765	1830	29407100	1669.6	1483.65	1486.233	1513.75	53.61
31-01-2019	1845	1915	1845	1895	29534900	1683.5	1488.05	1489.5	1514.825	59.77
01-02-2019	1910	1915	1875	1895	12085700	1696.9	1492.4	1492.833	1515.75	59.77
04-02-2019	1900	1905	1835	1845	22324800	1708.3	1496.25	1495.967	1516.525	53.44
06-02-2019	1845	1890	1845	1860	20624900	1719.7	1500.5	1499.6	1517.375	54.98
07-02-2019	1860	1890	1840	1845	12917700	1729.2	1504.7	1503.067	1517.95	53.09
08-02-2019	1840	1875	1825	1865	16025200	1739	1509.1	1506.7	1518.5	55.30
11-02-2019	1860	1865	1825	1825	8812400	1745.9	1513.1	1510.5	1518.925	50.21
12-02-2019	1825	1830	1730	1750	37802800	1751.4	1516.7	1513.7	1518.925	42.34
13-02-2019	1765	1765	1710	1730	22677100	1758	1520.25	1516.667	1518.95	40.52
14-02-2019	1725	1755	1710	1710	19807400	1762.3	1523.65	1519.433	1519	38.73
15-02-2019	1710	1720	1645	1645	22762000	1765.1	1526.15	1521.333	1518.725	33.53
18-02-2019	1670	1700	1635	1645	17019800	1766.8	1528.5	1523.233	1518.475	33.53
19-02-2019	1650	1690	1650	1685	14959600	1769.9	1531.6	1525.533	1518.475	39.34
20-02-2019	1700	1760	1690	1730	38085100	1774.4	1535.25	1528.033	1518.675	45.15
21-02-2019	1745	1765	1710	1765	28793800	1779.5	1539.35	1530.8	1519.05	49.22
22-02-2019	1760	1760	1725	1730	10067700	1782.3	1543.05	1533.367	1519.25	45.58
25-02-2019	1750	1770	1725	1765	18727300	1785.8	1547.05	1535.367	1519.625	49.60
26-02-2019	1770	1795	1745	1755	14627700	1789.3	1550.1	1537.1	1520	48.50
27-02-2019	1760	1845	1760	1825	36997700	1792.3	1554.2	1539.567	1520.925	55.89
28-02-2019	1845	1845	1780	1785	30356500	1794.5	1558.3	1541.567	1522.05	51.35
01-03-2019	1790	1840	1790	1830	16734900	1797	1563.1	1543.933	1523.4	55.71
04-03-2019	1835	1880	1835	1870	19919900	1800.9	1568.7	1546.5	1524.825	59.20
05-03-2019	1860	1870	1810	1815	16840400	1802.9	1573.85	1548.767	1526.1	53.01
06-03-2019	1815	1840	1790	1830	6272700	1805.1	1579.15	1551.133	1527.95	54.41
08-03-2019	1810	1830	1795	1810	10841400	1807.3	1584.2	1553.4	1530.15	52.18
11-03-2019	1810	1820	1790	1820	13219400	1809.3	1589.7	1555.067	1532.475	53.21
12-03-2019	1845	1855	1800	1820	10377500	1811.9	1595	1556.867	1535.325	53.21
13-03-2019	1810	1875	1810	1875	22665500	1816	1600.9	1558.833	1538.05	58.88
14-03-2019	1885	1935	1885	1920	51746100	1821.3	1607.4	1561.267	1540.75	62.85
15-03-2019	1915	1950	1895	1940	37018400	1825.8	1614.1	1563.733	1543.675	64.49
18-03-2019	1950	1955	1925	1940	15588600	1828.7	1620.95	1565.667	1546.35	64.49
19-03-2019	1950	2020	1925	2000	52888600	1833	1628.55	1567.8	1549.025	69.22
20-03-2019	2020	2030	1985	1990	33983900	1836.3	1635.8	1569.9	1551.175	67.60
21-03-2019	2000	2020	1995	2000	20122100	1839.3	1643.4	1572.3	1553.55	68.40
22-03-2019	2000	2010	1965	1980	21928100	1841.8	1650.95	1574.233	1555.5	64.97
25-03-2019	1950	1980	1900	1950	28738300	1843.6	1658.45	1576.533	1557.225	60.10
26-03-2019	1960	1975	1950	1970	11927400	1845.8	1666.5	1578.967	1558.925	62.13
27-03-2019	1980	2090	1980	2080	64445900	1850.1	1676.25	1582.233	1560.925	70.93
28-03-2019	2050	2170	2050	2170	79218100	1854.7	1686.95	1586.433	1563.525	75.87
29-03-2019	2180	2200	2140	2160	51890100	1859.8	1697.55	1590.333	1566.05	74.36
01-04-2019	2170	2200	2120	2190	28300500	1866	1707.8	1594.267	1568.65	75.91
02-04-2019	2200	2200	2160	2170	11505200	1871.4	1717.65	1598.067	1571.15	72.75
04-04-2019	2180	2290	2180	2290	68936800	1880.6	1728.65	1602.867	1574.35	78.52
05-04-2019	2300	2300	2190	2210	36845600	1887.8	1738.85	1607	1577.125	68.15
08-04-2019	2230	2230	2130	2140	27621800	1893.2	1747.5	1610.567	1579.75	60.61
09-04-2019	2170	2230	2160	2210	31064800	1899.8	1756.85	1614.333	1582.575	64.81
10-04-2019	2200	2260	2180	2220	33190700	1905.7	1767	1618.433	1585.575	65.37
11-04-2019	2230	2230	2170	2180	18336700	1911.4	1777.1	1622.633	1588.75	61.13
12-04-2019	2150	2180	2130	2130	24281400	1917.8	1786.7	1626.533	1592.125	56.22
15-04-2019	2150	2250	2150	2240	41549400	1926	1797.8	1631.1	1596.175	63.22
16-04-2019	2240	2340	2220	2330	71673600	1934.7	1809.1	1636.933	1600.8	67.76
18-04-2019	2400	2440	2360	2420	122715100	1945.2	1821.05	1643.333	1605.925	71.55
22-04-2019	2430	2470	2360	2380	31750100	1955.9	1832.1	1649.467	1610.95	67.74
23-04-2019	2380	2430	2370	2420	19123100	1967.1	1843.4	1656.033	1616.475	69.49
24-04-2019	2430	2450	2390	2400	20977200	1978.2	1853.7	1662.533	1621.85	67.52
25-04-2019	2410	2420	2300	2310	31271700	1987.1	1863.05	1668.433	1626.8	59.36
26-04-2019	2300	2380	2260	2350	23643100	1997.6	1871.75	1674.6	1632.275	61.58
29-04-2019	2350	2480	2350	2470	47572000	2012	1881.7	1681.8	1638.275	67.35
30-04-2019	2480	2490	2400	2420	31863600	2025.8	1891.9	1688.767	1643.95	63.10
02-05-2019	2420	2430	2340	2370	30461900	2039	1900.65	1695.433	1649.325	59.09
03-05-2019	2350	2370	2210	2330	36444800	2052.7	1908.9	1701.667	1654.175	56.01
06-05-2019	2240	2290	2210	2280	21093500	2065.4	1916.1	1707.467	1658.775	52.35
07-05-2019	2290	2340	2290	2310	26333200	2077.9	1923.9	1713.7	1663.625	54.28
08-05-2019	2280	2310	2250	2280	10348000	2088.9	1931.65	1719.8	1668.25	52.01
09-05-2019	2300	2320	2200	2200	20451900	2097.6	1938.55	1725.433	1672.5	46.44
10-05-2019	2210	2230	2060	2200	27424800	2107	1944.65	1731.033	1676.775	46.44
13-05-2019	2190	2210	2050	2060	14418100	2112.9	1949.35	1735.667	1679.75	38.13
14-05-2019	1980	2050	1965	2040	36039000	2118.6	1953.95	1739.6	1682.475	37.11
15-05-2019	2040	2060	1910	1930	30586000	2120.7	1956.5	1743.033	1684.85	32.04
16-05-2019	1945	1970	1840	1850	32899400	2122	1958.25	1746.2	1686.675	28.93
17-05-2019	1800	1940	1775	1930	59275200	2124	1960.5	1750.067	1688.95	35.64
20-05-2019	1925	2010	1865	1985	33048400	2126.3	1963.6	1754.567	1691.45	39.85
21-05-2019	2010	2090	2000	2080	38324900	2131.6	1967.25	1759.767	1694.475	46.37
22-05-2019	2080	2120	2040	2050	12387000	2136	1970.55	1764.767	1697.35	44.72
23-05-2019	2050	2140	2020	2110	42724900	2142	1974.65	1770.133	1700.55	48.65
24-05-2019	2130	2140	2080	2100	18634000	2147.6	1978.45	1775.667	1703.2	48.04
27-05-2019	2120	2190	2110	2190	25129200	2155	1983.45	1781.667	1706.4	53.69
28-05-2019	2190	2230	2140	2200	30310500	2161.5	1988.75	1787.767	1709.5	54.29
29-05-2019	2210	2270	2170	2260	26309700	2168.3	1994.8	1794.367	1713.025	57.79
31-05-2019	2280	2300	2230	2270	19999800	2174.9	2000.35	1801.033	1716.525	58.37
10-06-2019	2310	2400	2290	2400	24325000	2184.1	2006.4	1808.667	1720.275	65.02
11-06-2019	2410	2420	2350	2370	13806000	2191.5	2012.25	1816.2	1723.725	62.53
12-06-2019	2340	2360	2320	2340	15190700	2198.5	2017.4	1823.367	1727.05	60.06
13-06-2019	2340	2380	2320	2380	8990200	2206.1	2022.7	1830.967	1730.75	62.21
14-06-2019	2400	2400	2350	2360	5009100	2213.7	2027.75	1838.533	1734.1	60.46
17-06-2019	2350	2380	2330	2340	12986000	2221.5	2032.55	1846.133	1737.775	58.69
18-06-2019	2340	2370	2330	2340	32115200	2228.9	2037.35	1853.967	1741.45	58.69
19-06-2019	2380	2450	2370	2390	45252700	2235.1	2042.6	1862.533	1745.45	61.93
20-06-2019	2450	2450	2380	2410	25922300	2239.9	2047.3	1871.267	1749.8	63.17
21-06-2019	2420	2430	2340	2340	14944700	2243.5	2051.65	1879.533	1753.625	56.24
24-06-2019	2340	2390	2290	2350	19233000	2246.7	2056.35	1887.433	1757.375	56.97
25-06-2019	2400	2420	2330	2350	20700500	2250.3	2060.85	1895.2	1761.125	56.97
26-06-2019	2350	2370	2300	2340	17616200	2251.3	2065.95	1902.867	1764.975	55.89
27-06-2019	2350	2450	2350	2420	37887700	2255.5	2071.65	1911.067	1769.125	62.06
28-06-2019	2450	2460	2390	2430	22739800	2261.3	2077.25	1918.767	1773.25	62.77
01-07-2019	2450	2490	2430	2450	18530200	2266.1	2082.95	1926.6	1777.275	64.19
02-07-2019	2450	2500	2430	2480	37681800	2271.3	2088.5	1935.1	1781.65	66.28
03-07-2019	2490	2490	2390	2410	13843100	2275.9	2093.65	1943.367	1785.95	57.81
04-07-2019	2460	2460	2380	2390	11587000	2281.1	2099.45	1951.5	1790.175	55.63
05-07-2019	2400	2410	2320	2330	11010200	2282.9	2104.45	1959.5	1794.05	49.57
08-07-2019	2300	2380	2250	2370	15052200	2283.7	2109.2	1967.3	1798.625	53.23
09-07-2019	2370	2400	2360	2360	6513000	2282.5	2113.85	1974.867	1803.125	52.21
10-07-2019	2360	2400	2310	2340	11997400	2281.7	2118.8	1981.967	1807.525	50.14
11-07-2019	2360	2360	2320	2340	12276900	2280.1	2123.6	1988.967	1812.05	50.14
12-07-2019	2330	2380	2310	2310	14433600	2278.3	2128.25	1995.233	1816.475	46.91
15-07-2019	2340	2470	2340	2450	39416900	2281.1	2134.1	2002.4	1821.6	59.90
16-07-2019	2460	2480	2420	2450	15421700	2283.1	2140.35	2008.867	1826.725	59.90
17-07-2019	2460	2490	2420	2490	21492600	2283.5	2147.75	2015.633	1832.225	62.91
18-07-2019	2490	2490	2450	2460	12593100	2284.3	2155.05	2022.7	1837.65	59.31
19-07-2019	2480	2480	2440	2450	7368100	2285.9	2162.45	2029.067	1843.05	58.12
22-07-2019	2450	2460	2390	2400	12863300	2287.3	2170	2035.033	1848.075	52.45
23-07-2019	2420	2420	2370	2380	7060500	2289.3	2177.35	2040.5	1852.925	50.33
24-07-2019	2390	2430	2370	2380	7922800	2290.7	2184.3	2046.167	1857.95	50.33
25-07-2019	2390	2420	2340	2380	15443700	2292.7	2190.8	2052	1863.025	50.33
26-07-2019	2380	2380	2330	2340	9515500	2295.5	2196.55	2057.533	1867.95	45.72
29-07-2019	2340	2390	2320	2380	6456300	2299.1	2203.05	2062.8	1873.05	50.60
30-07-2019	2390	2420	2380	2390	5906700	2305.7	2209.3	2068.133	1878.175	51.76
31-07-2019	2420	2430	2330	2340	20730800	2311.7	2215.15	2073.2	1882.625	45.93
01-08-2019	2350	2360	2280	2340	25496000	2319.9	2220.3	2077.633	1887.25	45.93
02-08-2019	2320	2320	2240	2270	24644200	2328.3	2225.15	2081.6	1891.725	38.82
05-08-2019	2220	2240	2140	2210	24855100	2333.9	2228.95	2084.967	1896.025	33.97
06-08-2019	2180	2220	2140	2200	25977300	2338.2	2232.25	2088.467	1900.475	33.22
07-08-2019	2220	2230	2190	2230	21031200	2341.2	2236.4	2091.9	1905.125	37.64
08-08-2019	2250	2290	2240	2270	25612300	2345.6	2240.8	2095.567	1909.975	43.06
09-08-2019	2290	2330	2290	2310	19231700	2349.6	2245.8	2099.633	1915	47.92
12-08-2019	2320	2330	2200	2200	15930200	2351.6	2249.6	2102.833	1919.65	38.24
13-08-2019	2190	2250	2170	2250	12633700	2352.8	2253.9	2106.567	1924.45	43.80
14-08-2019	2280	2310	2260	2310	19073900	2355	2258.25	2110.833	1929.575	49.65
15-08-2019	2260	2340	2210	2330	17857700	2356.4	2262.35	2115.333	1934.875	51.47
16-08-2019	2350	2380	2260	2280	20162800	2356.6	2265.75	2119.1	1939.925	46.92
19-08-2019	2310	2360	2280	2310	16936500	2354.8	2269.45	2122.533	1945.2	49.79
20-08-2019	2310	2360	2310	2350	13857500	2354.4	2272.95	2126.3	1950.75	53.40
21-08-2019	2360	2380	2320	2360	10246000	2354.8	2276.65	2129.867	1956.225	54.29
22-08-2019	2360	2390	2340	2350	14910000	2354.2	2280.15	2133.2	1961.775	53.20
23-08-2019	2330	2350	2310	2340	6985500	2353.8	2283.75	2136.433	1967.35	52.07
26-08-2019	2250	2320	2220	2290	14452300	2352.8	2287.15	2139.3	1972.8	46.75
27-08-2019	2300	2330	2230	2230	20351500	2350.6	2289.75	2141.767	1978.125	41.29
28-08-2019	2240	2280	2240	2250	16250300	2347.8	2291.45	2144.333	1983.85	43.65
29-08-2019	2260	2270	2180	2190	11208600	2343.4	2291.65	2146	1989.3	38.63
30-08-2019	2190	2230	2190	2210	15950400	2340.8	2292.15	2148.033	1994.85	41.06
02-09-2019	2220	2230	2000	2000	26180300	2333.8	2290.25	2148.833	1999.025	28.35
03-09-2019	2020	2140	1920	1955	79371400	2325.9	2288.1	2149.2	2002.875	26.46
04-09-2019	1970	2040	1955	2000	36637500	2319.1	2285.2	2150.333	2006.925	31.39
05-09-2019	2020	2070	2010	2040	20309500	2311.5	2283.5	2151.6	2011.175	35.52
06-09-2019	2060	2080	2050	2080	14547900	2304.5	2282.9	2153	2015.2	39.45
09-09-2019	2080	2100	2030	2050	8129300	2296.5	2281.3	2154.133	2019.075	37.60
10-09-2019	2070	2080	2020	2040	6769500	2287.7	2279.5	2154.9	2023.25	36.98
11-09-2019	2040	2130	2040	2130	20070000	2282.1	2279	2156.467	2028.05	45.70
12-09-2019	2150	2160	2070	2070	9922400	2275.7	2278.4	2158.2	2032.55	41.57
13-09-2019	2090	2130	2070	2110	8858600	2271.3	2277.1	2160.067	2037.45	45.13
16-09-2019	2110	2110	2010	2020	11707900	2264.3	2274	2160.9	2041.55	39.32
17-09-2019	2030	2050	1985	2020	13626200	2257.5	2270	2161.733	2045.525	39.32
18-09-2019	2020	2060	2000	2020	15844100	2251.1	2266.4	2162.9	2049.25	39.32
19-09-2019	2030	2040	2000	2000	8469800	2244.3	2262.2	2163.833	2052.8	37.97
20-09-2019	2010	2050	1990	2040	7597700	2238.9	2258.6	2165.133	2056.15	42.25
23-09-2019	2040	2040	1950	1950	17398500	2228.9	2255	2165.7	2059.025	36.19
24-09-2019	1955	1970	1925	1945	7665500	2218.8	2250.95	2166.5	2061.35	35.89
25-09-2019	1930	1955	1910	1915	10110300	2207.3	2245.4	2167.6	2063.55	34.02
26-09-2019	1920	2000	1920	1985	18255100	2197.8	2241.05	2169.3	2066.475	41.66
27-09-2019	1985	1995	1935	1940	11108800	2187.6	2236.75	2170.833	2068.7	38.56
30-09-2019	1940	1950	1910	1925	5848400	2178.1	2232.7	2172.7	2070.8	37.56
01-10-2019	1925	1945	1900	1910	6798000	2168.7	2229	2174.467	2072.55	36.54
02-10-2019	1905	1945	1875	1880	10922200	2158.7	2224.7	2175.767	2074.3	34.52
03-10-2019	1865	1915	1840	1900	10030700	2149.1	2220.9	2176.9	2076.275	37.02
04-10-2019	1915	1920	1840	1855	9007600	2139.4	2217.45	2177.5	2078	33.89
07-10-2019	1885	1890	1805	1820	8818000	2128.2	2213.65	2178.1	2079.15	31.64
08-10-2019	1845	1870	1825	1845	9387100	2117.3	2211.5	2178.633	2080.425	34.96
09-10-2019	1810	1840	1810	1815	11269200	2106.8	2209.25	2179.033	2081.6	32.90
10-10-2019	1820	1845	1810	1810	9886700	2096.2	2208.05	2178.933	2082.275	32.55
11-10-2019	1820	1875	1820	1865	7689700	2088.1	2208.2	2179.467	2083.225	40.00
14-10-2019	1905	1920	1885	1905	11712500	2082	2207.95	2179.967	2084.225	44.77
15-10-2019	1905	1925	1885	1920	12740700	2076.4	2207.3	2180.3	2085.45	46.49
16-10-2019	1925	1935	1885	1910	14844100	2070	2205.6	2180.933	2086.425	45.47
17-10-2019	1910	1925	1900	1900	9638000	2062.6	2204.1	2181.4	2087.325	44.43
18-10-2019	1910	2000	1900	2000	23976400	2056.4	2203	2182.667	2088.825	55.46
21-10-2019	2010	2040	1985	1990	18718200	2052.2	2201.9	2183.8	2090.175	54.30
22-10-2019	2000	2030	1980	2000	11383400	2047.2	2200	2185	2091.725	55.31
23-10-2019	2020	2100	1985	2100	30863500	2043	2199	2186.5	2093.875	63.88
24-10-2019	2130	2140	2070	2130	28681300	2039	2197.7	2187.9	2096.25	65.99
25-10-2019	2130	2140	2090	2120	9535500	2035.8	2196.2	2189.1	2098.275	64.64
28-10-2019	2130	2130	2030	2030	9901500	2030.2	2192.5	2189.7	2099.45	53.91
29-10-2019	2050	2140	2030	2120	18788400	2025.6	2190	2190.5	2101.125	60.90
30-10-2019	2120	2170	2100	2100	12882200	2020.4	2187.6	2191.233	2102.5	58.77
31-10-2019	2110	2130	1980	1980	30187200	2013	2183.6	2191.1	2103.15	47.93
01-11-2019	2000	2030	1930	1940	25181700	2005	2179.4	2190.833	2103.575	44.95
04-11-2019	1970	1985	1925	1940	15573800	1998	2175.4	2190.767	2103.975	44.95
05-11-2019	1950	2070	1940	2070	28308700	1994.8	2172.7	2191.433	2105.025	55.39
06-11-2019	2070	2100	2010	2010	19522100	1990	2168.9	2190.967	2105.75	50.62
07-11-2019	2010	2020	1930	1975	21396200	1985.7	2164.55	2189.667	2105.925	48.02
08-11-2019	1975	1990	1940	1945	15396700	1980.4	2160.6	2188.233	2106.125	45.85
11-11-2019	1945	1945	1880	1890	18694500	1978.2	2156	2186.233	2106.175	42.09
12-11-2019	1905	1920	1885	1900	17393200	1977.1	2151.5	2184.433	2106.175	43.00
13-11-2019	1900	1955	1895	1925	16857800	1975.6	2147.35	2182	2106.65	45.33
14-11-2019	1930	1960	1920	1935	9479500	1973.5	2142.5	2180.167	2107.075	46.27
15-11-2019	1950	2020	1935	2010	18925900	1972.1	2138.3	2179.3	2107.775	52.85
18-11-2019	2020	2050	1965	1995	15643700	1971	2133.75	2177.867	2108.35	51.50
19-11-2019	2000	2020	1985	2000	8199800	1970.2	2128.95	2176.4	2108.725	51.94
20-11-2019	2000	2010	1975	1985	8039000	1967.3	2124.7	2175.1	2109.175	50.45
21-11-2019	1985	2020	1975	1980	6720000	1965.5	2120.6	2174.1	2110.025	49.93
22-11-2019	1990	1990	1910	1930	16157700	1961.9	2116.6	2172.033	2110.525	45.00
25-11-2019	1930	1930	1880	1915	10903300	1959.8	2112.05	2169.267	2110.625	43.60
26-11-2019	1935	1960	1915	1960	10418600	1958.6	2108.05	2166.2	2110.95	48.73
27-11-2019	1960	1960	1835	1870	14740700	1955.6	2103.35	2162.8	2111.075	40.75
28-11-2019	1870	1875	1785	1790	12844100	1951.4	2097.85	2158.6	2110.725	35.23
29-11-2019	1790	1790	1710	1735	25019200	1945.3	2092.1	2154.167	2110.175	32.01
02-12-2019	1740	1815	1720	1800	27221900	1942.3	2085.6	2150.767	2109.85	39.08
03-12-2019	1795	1825	1780	1810	21461200	1939.6	2079.2	2147.167	2109.775	40.12
04-12-2019	1800	1815	1780	1800	10405600	1937.3	2072.3	2142.7	2110.025	39.40
05-12-2019	1810	1905	1810	1900	21571900	1935.6	2066.7	2139.233	2110.875	49.20
06-12-2019	1920	2010	1900	2000	30855100	1936.8	2062.2	2136.767	2112.325	56.73
09-12-2019	2000	2090	1970	2060	40209600	1939.5	2058.8	2134.967	2114.4	60.52
10-12-2019	2060	2060	2000	2000	16214800	1941.3	2055	2133.1	2116.175	55.31
11-12-2019	2010	2040	1960	1985	13676400	1943.4	2051.05	2130.933	2117.675	54.06
12-12-2019	2010	2040	1990	2010	10196700	1945.6	2047.35	2129.133	2119.075	55.85
13-12-2019	2040	2070	2020	2050	20730200	1949.5	2044.45	2128.133	2120.5	58.64
16-12-2019	2050	2080	2020	2030	19109000	1953.7	2040.95	2127	2122	56.71
17-12-2019	2050	2050	1990	2000	12671000	1956.8	2037.05	2126.6	2123.175	53.85
18-12-2019	2020	2030	1990	2000	17660100	1960.5	2033.65	2126.333	2124.4	53.85
19-12-2019	2010	2070	1995	2010	24209700	1964.5	2030.35	2126.867	2125.325	54.73
20-12-2019	2010	2030	1980	1980	11175400	1966.8	2027.45	2127.733	2126.3	51.55
23-12-2019	1980	2000	1950	1965	11571600	1968	2025	2127.967	2126.975	49.99
26-12-2019	1970	2000	1965	1990	8769900	1969.4	2022.9	2128	2127.575	52.57
27-12-2019	2010	2040	1995	2010	12833400	1971.4	2020.7	2127.533	2128.55	54.59
30-12-2019	2030	2040	1990	1990	11204000	1973.2	2017.9	2127.133	2129.35	52.20
02-01-2020	1990	2030	1990	2020	9425200	1973.6	2015	2126.533	2130.4	55.36
03-01-2020	2040	2150	2030	2130	46657600	1976.4	2014.3	2126.733	2131.95	64.61
06-01-2020	2120	2170	2060	2110	29021100	1978.6	2012.9	2126.2	2133.4	62.09
07-01-2020	2140	2150	2090	2120	13251900	1979	2011	2125.667	2134.625	62.87
08-01-2020	2070	2100	2050	2080	19653200	1978	2008.5	2124.467	2135.425	57.76
09-01-2020	2090	2140	2090	2140	20012600	1978.4	2007.1	2123.6	2136.425	62.66
10-01-2020	2140	2180	2120	2160	17997700	1981	2005.6	2122	2137.525	64.16
13-01-2020	2180	2200	2160	2170	10764700	1982	2003.8	2120.667	2138.375	64.91
14-01-2020	2190	2200	2140	2150	11570200	1983	2001.7	2119.4	2139.175	62.09
15-01-2020	2170	2170	2060	2090	14124100	1985.2	1999.1	2117.467	2139.625	54.45
16-01-2020	2090	2100	2010	2050	16127600	1987.4	1996.2	2115.4	2139.975	50.02
17-01-2020	2060	2080	2040	2050	7860800	1989.6	1993.8	2113.467	2140.475	50.02
20-01-2020	2050	2090	1990	2020	18716100	1988.6	1991.7	2111.333	2140.725	46.72
21-01-2020	2000	2040	1990	1995	14184100	1988.3	1989.15	2108.7	2140.3	44.11
22-01-2020	2000	2060	1965	1970	26735100	1988.2	1986.95	2105.767	2139.3	41.60
23-01-2020	1970	1980	1930	1955	16089300	1988.4	1984.4	2103.2	2138.275	40.13
24-01-2020	1960	1970	1950	1960	4129000	1989.8	1984	2100.6	2137.125	40.88
27-01-2020	1950	1950	1875	1875	10846700	1989.3	1983.2	2097.433	2135.65	33.24
28-01-2020	1870	2000	1830	1990	19043800	1990.6	1983.1	2095.1	2134.15	47.53
29-01-2020	2000	2040	1980	1985	8121900	1991.6	1982.55	2092.2	2133.025	47.06
30-01-2020	1980	1985	1920	1930	6458200	1990	1981.05	2088.867	2131.975	42.11
31-01-2020	1950	1960	1865	1890	9258300	1987.9	1979.45	2085.133	2130.375	38.90
03-02-2020	1890	1905	1860	1880	6117800	1985.5	1977.85	2081.133	2128.675	38.12
04-02-2020	1895	1935	1880	1935	10571700	1984.5	1975.9	2077.967	2127.45	44.70
05-02-2020	1950	1965	1935	1960	9275100	1984.1	1974.8	2075.1	2126.6	47.43
06-02-2020	1970	2030	1965	2020	9601800	1985.9	1973.9	2073.033	2125.5	53.39
07-02-2020	2010	2030	1965	1975	10845000	1987.1	1973.45	2070.4	2123.725	48.91
10-02-2020	1970	1975	1910	1915	9499800	1986.2	1972.4	2067.433	2121.2	43.66
11-02-2020	1945	1960	1915	1960	10837900	1988	1971.8	2064.9	2119.1	48.16
12-02-2020	1975	1975	1940	1965	6564600	1991.5	1971.45	2062.4	2116.825	48.65
13-02-2020	1965	1970	1925	1945	7374200	1995.7	1970.5	2059.967	2114.55	46.74
14-02-2020	1920	1960	1920	1945	4612100	1998.6	1970.45	2056.6	2112.725	46.74
17-02-2020	1950	2020	1935	2000	18444000	2002.4	1971	2053.6	2110.975	52.66
18-02-2020	2000	2070	1995	2050	18236500	2007.4	1972.35	2050.667	2108.875	57.30
19-02-2020	2070	2100	2070	2080	16194100	2011	1973.3	2048.133	2107.175	59.85
20-02-2020	2080	2090	2030	2040	4436800	2011.8	1974.3	2045.4	2105.525	55.13
21-02-2020	2060	2060	2000	2010	9587900	2010.8	1975.15	2042.8	2103.925	51.83
24-02-2020	2000	2000	1955	1970	8697000	2010.2	1975.75	2040.067	2102.375	47.73
25-02-2020	1950	1985	1945	1960	11915200	2009.7	1976.55	2037.267	2100.625	46.73
26-02-2020	1955	1955	1885	1905	13072100	2007.6	1976.6	2034.1	2098.75	41.59
27-02-2020	1905	1915	1855	1905	10712400	2004.7	1977.1	2031.2	2097.275	41.59
28-02-2020	1850	1930	1760	1875	14492200	2001.6	1977.65	2027.833	2095.65	38.88
02-03-2020	1875	1900	1765	1800	11082600	1997.6	1977.2	2023.9	2094.35	33.09
03-03-2020	1820	1850	1790	1810	18019600	1993.8	1977.15	2020.367	2093.2	34.49
04-03-2020	1805	1890	1800	1875	18762800	1991.1	1977.8	2017.267	2092.925	42.87
05-03-2020	1895	1910	1830	1830	11077900	1988.1	1977.45	2014.333	2092.825	39.14
06-03-2020	1795	1805	1770	1795	6329400	1984.7	1976.35	2011.567	2092.15	36.48
09-03-2020	1710	1710	1455	1480	26706900	1974.5	1971.95	2006.767	2089.625	21.99
10-03-2020	1510	1615	1500	1550	50777100	1965.3	1968.35	2002.233	2086.975	28.76
11-03-2020	1555	1575	1400	1400	39322200	1953.5	1963.35	1996.433	2083.725	23.96
12-03-2020	1270	1275	1145	1145	87105200	1936	1954.8	1988.667	2078.9	18.36
13-03-2020	1100	1260	1065	1180	60651400	1917	1946.7	1981.867	2074.3	21.09
16-03-2020	1150	1150	1100	1100	21729800	1896.8	1937.7	1974.2	2068.85	19.48
17-03-2020	1110	1110	1025	1025	21178300	1874.9	1926.95	1965.633	2062.975	18.09
18-03-2020	1030	1030	955	955	26278200	1852.4	1915.2	1956.467	2056.45	16.88
19-03-2020	890	890	890	890	1864600	1827.4	1902.9	1947.2	2049.55	15.82
20-03-2020	850	900	830	830	64824800	1800.8	1890.9	1937.333	2041.7	14.90
23-03-2020	790	825	775	775	51052600	1772.9	1877.45	1926.833	2033.725	14.08
24-03-2020	775	795	725	725	85937900	1744.4	1863.7	1915.933	2025.65	13.37
26-03-2020	730	835	675	805	135198800	1718.7	1851.95	1905.633	2017.775	20.35
27-03-2020	820	975	820	880	83907700	1695.3	1841.35	1895.9	2010.375	26.34
30-03-2020	885	885	820	820	23962400	1670.7	1830.15	1886.1	2002.775	24.73
31-03-2020	850	875	825	835	26746600	1647	1817.8	1876.8	1995.25	25.95
01-04-2020	840	890	820	835	51773600	1623.8	1806.05	1867.367	1987.475	25.95
02-04-2020	835	870	790	865	35061200	1601.7	1794.95	1858.533	1979.75	28.62
03-04-2020	885	940	865	910	57253000	1580.8	1784.6	1849.867	1972.6	32.55
06-04-2020	930	1135	915	1135	96749300	1564.3	1777.05	1844.1	1966.525	47.96
07-04-2020	1235	1320	1140	1220	118316600	1551.2	1770.25	1839.2	1960.875	52.39
08-04-2020	1215	1220	1135	1135	63858500	1534.1	1762.35	1833.433	1954.85	47.99
09-04-2020	1140	1175	1060	1090	60786300	1516.2	1753.9	1827.1	1948.2	45.80
13-04-2020	1090	1155	1030	1075	66365900	1499.1	1744.55	1820.4	1941.425	45.06
14-04-2020	1075	1145	1075	1130	48883800	1483.9	1735.9	1814.267	1934.825	48.35
15-04-2020	1140	1180	1075	1140	62441700	1469.1	1727.3	1808.267	1928.125	48.95
16-04-2020	1120	1130	1065	1065	39755300	1451.7	1718.1	1801.167	1921.4	44.76
17-04-2020	1120	1120	1065	1075	31498300	1434	1709.05	1794.533	1914.825	45.43
20-04-2020	1090	1090	1010	1010	50910800	1413.8	1699.85	1787.2	1908.225	41.87
21-04-2020	1020	1020	940	945	38523200	1393.2	1690.15	1780.033	1901.1	38.62
22-04-2020	935	960	900	950	43133500	1373.9	1680.05	1772.9	1894.05	39.01
23-04-2020	960	965	920	920	26633800	1353.1	1670.55	1765.567	1886.95	37.46
24-04-2020	910	920	860	865	41649700	1331.1	1661.3	1758	1879.575	34.74
27-04-2020	865	885	820	835	40116600	1308.9	1652.3	1749.967	1872.2	33.31
28-04-2020	850	890	825	875	72860200	1287.5	1643.05	1742.8	1864.325	37.02
29-04-2020	885	910	875	875	46032800	1265	1633.7	1735.667	1856.45	37.02
30-04-2020	890	975	890	950	96836900	1243	1625.2	1729.233	1848.75	43.81
04-05-2020	915	920	890	895	46906400	1219.3	1615.15	1721.967	1840.925	40.37
05-05-2020	910	945	895	940	34283900	1197.3	1604.55	1715.3	1833.375	44.23
06-05-2020	950	965	925	935	36299800	1175.8	1593.3	1708.7	1826.05	43.89
08-05-2020	970	970	925	935	27484500	1155.1	1582.65	1702.2	1818.825	43.89
11-05-2020	945	1005	940	985	93382000	1135.6	1572.65	1696.233	1811.85	48.47
12-05-2020	985	995	935	950	38080400	1116.5	1562.05	1689.9	1804.7	45.66
13-05-2020	945	960	910	950	25347000	1097.4	1551.05	1683.867	1797.75	45.66
14-05-2020	945	955	905	905	27975400	1078	1539.8	1677.767	1790.375	42.02
15-05-2020	910	925	890	905	18131700	1060.1	1528.85	1671.5	1782.95	42.02
18-05-2020	910	925	900	910	10977100	1042.1	1517.95	1665.467	1775.8	42.61
19-05-2020	925	975	925	965	53733700	1023.9	1507.5	1659.833	1768.925	48.78
20-05-2020	960	970	935	960	19385900	1006.5	1497.3	1653.8	1762.375	48.27
26-05-2020	970	1010	950	1000	42685200	990.6	1487.65	1647.767	1756.325	52.53
27-05-2020	1010	1070	980	1065	83550100	982.3	1478.4	1642.067	1750.65	58.51
28-05-2020	1080	1105	1055	1085	59989900	973	1469.15	1636.567	1744.925	60.17
29-05-2020	1085	1090	1055	1085	30332800	966.7	1460.1	1631.133	1739	60.17
02-06-2020	1085	1150	1085	1145	36526000	966.7	1451.35	1625.433	1733.175	65.04
03-06-2020	1150	1200	1115	1190	50145800	966.9	1441.95	1620.1	1728.125	68.18
04-06-2020	1200	1345	1200	1260	86996900	970.1	1433.45	1615.167	1723.175	72.35
05-06-2020	1250	1325	1220	1305	48382300	975.7	1425.3	1609.867	1718.15	74.64
08-06-2020	1315	1425	1315	1390	68516000	984.4	1418.4	1604.933	1713.45	78.31
09-06-2020	1425	1465	1360	1375	58238500	994.1	1410.75	1599.967	1708.925	76.22
10-06-2020	1380	1395	1280	1285	55844900	1003.2	1402	1595	1703.8	64.99
11-06-2020	1290	1310	1215	1230	36778100	1012.3	1392.6	1589.067	1698.2	59.24
12-06-2020	1230	1260	1150	1260	69814500	1023	1383.7	1583.467	1692.7	61.25
15-06-2020	1270	1310	1240	1250	49643500	1031.9	1375.3	1578.6	1687.2	60.19
16-06-2020	1280	1340	1280	1335	41329600	1041	1368.15	1574.567	1682.175	65.66
17-06-2020	1340	1355	1290	1330	39381000	1051.2	1360.95	1570.5	1677.375	65.09
18-06-2020	1320	1325	1290	1310	22992100	1060.7	1353.85	1565.433	1672.775	62.76
19-06-2020	1320	1325	1260	1265	35772800	1069.3	1346.55	1560.467	1667.85	57.74
22-06-2020	1270	1275	1245	1250	23325500	1077	1339.35	1555.633	1663.15	56.13
23-06-2020	1250	1270	1230	1240	11111800	1083.6	1332.2	1550.933	1658.3	55.03
24-06-2020	1240	1290	1230	1260	30796600	1086.1	1325.2	1546.733	1654.6	56.86
25-06-2020	1260	1260	1210	1215	26850900	1086	1318.6	1542.167	1650.9	51.77
26-06-2020	1230	1250	1215	1230	26047900	1087.9	1311	1537.533	1647.05	53.27
29-06-2020	1230	1240	1190	1195	21686800	1090	1303.1	1532.6	1642.825	49.40
30-06-2020	1210	1230	1195	1200	22401300	1092.5	1295.8	1527.2	1638.425	49.96
01-07-2020	1205	1210	1150	1165	30184700	1093.2	1288.55	1521.667	1634	46.12
02-07-2020	1175	1225	1165	1225	88012400	1094.9	1282	1516.5	1629.925	52.82
03-07-2020	1235	1260	1205	1205	73364500	1097.7	1274.7	1511.3	1625.3	50.56
06-07-2020	1220	1220	1185	1200	59153100	1100.2	1267.1	1506.1	1620.95	49.99
07-07-2020	1210	1220	1175	1185	32001500	1103.7	1258.75	1501.133	1616.325	48.22
08-07-2020	1185	1250	1170	1235	61878800	1109.5	1251.35	1496.6	1612.4	54.06
09-07-2020	1235	1290	1225	1270	100782900	1115.9	1244.9	1492	1608.65	57.66
10-07-2020	1270	1275	1240	1240	35349900	1122.3	1237.7	1487.8	1604.75	53.77
13-07-2020	1260	1275	1240	1270	26868900	1130.4	1230.75	1484.333	1601.1	56.90
14-07-2020	1270	1280	1250	1255	16110200	1138.8	1223.85	1481.133	1597.175	54.90
15-07-2020	1270	1300	1260	1260	36662200	1146.5	1217	1477.533	1593.725	55.46
16-07-2020	1280	1285	1265	1265	19243400	1154.3	1209.65	1473.9	1590.325	56.05
17-07-2020	1285	1290	1250	1250	18321800	1160.3	1201.65	1470.233	1587	53.75
20-07-2020	1270	1270	1200	1205	30061800	1166.5	1192.9	1465.6	1583.1	47.45
21-07-2020	1205	1235	1205	1220	23554300	1172.1	1184.7	1460.4	1579.5	49.57
22-07-2020	1220	1230	1210	1210	14176700	1177.6	1176.7	1454.733	1575.925	48.18
23-07-2020	1210	1265	1210	1255	51899800	1184	1169.55	1449.767	1572.65	54.40
24-07-2020	1255	1265	1225	1230	21809800	1188.9	1162.25	1444.733	1569.4	50.75
27-07-2020	1215	1245	1210	1210	9769700	1194.1	1155.3	1439.4	1565.95	47.98
28-07-2020	1225	1225	1200	1210	6508700	1199.3	1148.35	1433.8	1562.725	47.98
29-07-2020	1210	1235	1200	1205	12971300	1205.3	1141.65	1428.3	1559.65	47.24
30-07-2020	1205	1210	1170	1190	20889700	1211	1135.55	1422.9	1556.375	44.97
03-08-2020	1200	1200	1110	1110	34809200	1215	1128.55	1416.967	1552.85	35.27
04-08-2020	1110	1120	1060	1090	35127700	1217.5	1120.7	1410.833	1549.25	33.33
05-08-2020	1090	1130	1070	1120	49010300	1220.7	1113.6	1405.1	1545.525	38.76
06-08-2020	1135	1145	1120	1130	17903700	1223.3	1106.95	1399.533	1541.65	40.50
07-08-2020	1130	1135	1100	1100	15020100	1224	1103.15	1393.6	1537.55	37.10
10-08-2020	1105	1120	1105	1115	7544200	1224.6	1098.8	1387.633	1533.575	39.82
11-08-2020	1120	1180	1115	1180	34396400	1226.5	1096.6	1382.233	1529.975	49.94
12-08-2020	1180	1215	1150	1215	42921900	1227.9	1097.3	1376.867	1526.05	54.39
13-08-2020	1225	1225	1190	1190	17487200	1227.9	1097.4	1370.6	1522.05	50.91
14-08-2020	1200	1200	1175	1185	9095900	1226.4	1098.25	1364.433	1517.975	50.22
18-08-2020	1195	1290	1190	1285	95699400	1226	1100.85	1358.867	1513.9	61.49
19-08-2020	1285	1300	1255	1285	36768800	1223.9	1104.15	1353.567	1509.675	61.49
24-08-2020	1295	1330	1265	1315	48613400	1222.7	1108.4	1348.067	1505.65	64.30
25-08-2020	1335	1340	1310	1320	22780000	1223.4	1113.3	1342.467	1502.1	64.77
26-08-2020	1320	1330	1275	1285	31291700	1224.5	1118.4	1336.567	1497.925	59.01
27-08-2020	1290	1290	1255	1270	26565500	1224.7	1123.85	1330.7	1493.775	56.68
28-08-2020	1270	1300	1265	1295	18892100	1225.6	1128.75	1325.4	1490.35	59.55
31-08-2020	1300	1305	1220	1240	28789500	1223.7	1132.35	1320	1486.85	51.49
01-09-2020	1245	1255	1225	1250	10942700	1222.1	1136.65	1314.667	1483.4	52.74
02-09-2020	1270	1280	1245	1250	19888800	1220.9	1140.8	1309.533	1479.3	52.74
03-09-2020	1250	1260	1205	1225	14841700	1220.1	1144.7	1304.4	1475.375	49.07
04-09-2020	1220	1220	1170	1220	16259300	1219.5	1148.25	1299.4	1471.6	48.34
07-09-2020	1220	1260	1205	1250	16259200	1219.7	1151.65	1294.7	1468.125	52.85
08-09-2020	1255	1265	1220	1225	21072500	1219	1152.55	1289.8	1464.8	49.01
09-09-2020	1210	1210	1180	1195	14887600	1218.6	1152.3	1285.267	1461.275	44.81
10-09-2020	1115	1120	1115	1115	21280300	1216.3	1152.1	1279.433	1457.225	35.96
11-09-2020	1060	1140	1040	1130	23150000	1215	1152.5	1273.733	1453.2	38.42
14-09-2020	1250	1250	1170	1205	21987000	1215.1	1153.8	1268.9	1449.175	48.96
15-09-2020	1205	1210	1160	1195	11257400	1215.7	1154.45	1264.267	1445.175	47.78
16-09-2020	1170	1185	1140	1150	28457700	1214.2	1154.55	1259.4	1440.925	42.81
17-09-2020	1150	1160	1115	1145	11263300	1213	1155.35	1254.133	1436.725	42.28
18-09-2020	1145	1160	1135	1140	5673400	1211.8	1156	1248.667	1432.525	41.73
21-09-2020	1150	1170	1125	1130	13975900	1210.7	1157.2	1242.733	1428.525	40.58
22-09-2020	1115	1120	1085	1105	11611700	1208.1	1158.8	1236.933	1424.475	37.80
23-09-2020	1105	1125	1060	1085	13522300	1204.4	1160.15	1231.4	1420.1	35.68
24-09-2020	1075	1075	1045	1060	10905100	1200.8	1161.55	1225.4	1416.05	33.19
25-09-2020	1065	1115	1065	1115	13040800	1197.7	1164.05	1219.733	1412.675	42.69
28-09-2020	1120	1135	1085	1130	9688400	1195.2	1167	1214.3	1409.65	44.99
29-09-2020	1140	1145	1100	1115	5329400	1192.3	1169.4	1208.767	1406.225	43.12
30-09-2020	1100	1110	1080	1095	6162400	1188.9	1171.6	1202.733	1402.65	40.70
01-10-2020	1110	1120	1095	1120	5446600	1186.3	1173.3	1196.533	1399.25	44.87
02-10-2020	1120	1120	1065	1075	10956500	1183.7	1175.1	1189.833	1395.125	39.49
05-10-2020	1090	1095	1080	1090	4437400	1181.1	1176.6	1183.5	1390.575	41.99
06-10-2020	1120	1190	1105	1175	35593600	1180.4	1179	1177.933	1386.15	53.65
07-10-2020	1165	1180	1145	1160	13171100	1178.5	1181.25	1172.533	1381.95	51.68
08-10-2020	1170	1175	1150	1160	8699200	1177.1	1183	1167.2	1377.825	51.68
09-10-2020	1160	1215	1160	1215	27027700	1177.2	1185.65	1162.6	1373.85	58.21
12-10-2020	1230	1245	1215	1215	28359000	1177.3	1188.3	1158	1369.675	58.21
13-10-2020	1215	1255	1190	1245	23674100	1178.1	1191.7	1153.8	1365.75	61.51
14-10-2020	1245	1265	1235	1255	14629600	1179.4	1195.2	1150.167	1362.025	62.57
15-10-2020	1255	1255	1220	1230	9532200	1181.8	1198.4	1146.3	1358.175	58.25
16-10-2020	1225	1250	1210	1220	11103900	1184.4	1200.95	1141.933	1354.225	56.57
19-10-2020	1230	1255	1225	1250	13355200	1187	1203.85	1138.067	1350.575	60.28
20-10-2020	1250	1250	1210	1215	8497000	1188.7	1206	1134.2	1346.825	54.44
21-10-2020	1215	1270	1205	1225	28447000	1191.2	1207.6	1132.5	1343	55.76
22-10-2020	1215	1240	1180	1180	14560800	1192.5	1208.55	1130.033	1338.85	48.90
23-10-2020	1200	1210	1180	1190	13053500	1192.7	1209.6	1128.633	1334.85	50.36
26-10-2020	1190	1230	1190	1215	12949500	1192.7	1210.3	1129.1	1330.825	53.91
27-10-2020	1200	1215	1190	1205	11319900	1193	1210.45	1129.267	1326.2	52.30
02-11-2020	1170	1185	1150	1160	14009200	1192.5	1209.45	1129.667	1321.45	45.69
03-11-2020	1180	1210	1170	1205	9526400	1190.9	1208.45	1130.867	1316.875	52.20
04-11-2020	1210	1225	1150	1165	12111900	1188.5	1206.2	1132.267	1312.3	46.83
05-11-2020	1200	1235	1185	1235	18586700	1186.9	1204.8	1134.567	1307.775	55.46
06-11-2020	1245	1255	1225	1240	21583600	1185.3	1204.35	1137.3	1303.175	56.01
09-11-2020	1260	1280	1245	1255	20566300	1184.7	1204.6	1140.5	1298.6	57.70
10-11-2020	1290	1405	1270	1385	98673600	1187	1205.85	1144.9	1294.775	68.85
11-11-2020	1385	1450	1360	1390	99346500	1188.9	1207.25	1148.8	1291.275	69.18
12-11-2020	1400	1405	1370	1375	25186000	1191.6	1207.65	1152.1	1287.9	66.85
13-11-2020	1375	1400	1365	1395	19554400	1194.5	1208.3	1155.933	1284.625	68.38
16-11-2020	1420	1485	1400	1470	123403100	1198.9	1209.9	1160.167	1281.875	73.35
17-11-2020	1490	1550	1460	1465	130072800	1203.7	1211.9	1164.367	1279.225	72.53
18-11-2020	1455	1490	1435	1460	25487700	1208.5	1214	1168.333	1276.675	71.67
19-11-2020	1460	1480	1455	1470	40052300	1212.9	1216.3	1172.067	1274.25	72.38
20-11-2020	1475	1490	1420	1425	44784600	1216.9	1217.95	1174	1271.575	64.57
23-11-2020	1430	1470	1430	1470	34260700	1222.4	1220.5	1175.667	1269.55	68.26
24-11-2020	1495	1545	1460	1505	72025900	1230.2	1223.25	1178.133	1267.125	70.80
25-11-2020	1525	1570	1505	1565	84981100	1238.9	1226.95	1181.3	1265.025	74.57
26-11-2020	1570	1600	1550	1585	35484800	1246.5	1230.8	1184.7	1263.3	75.69
27-11-2020	1600	1705	1580	1695	54926200	1256.5	1236.1	1188.467	1262.325	80.74
30-11-2020	1700	1750	1580	1620	74947100	1265.9	1240.05	1191.667	1261.025	70.06
01-12-2020	1690	1710	1585	1675	54986200	1276.5	1244.75	1195.733	1259.725	72.89
02-12-2020	1695	1890	1680	1855	77017300	1290.8	1251.3	1200.933	1259.2	79.67
03-12-2020	1885	1950	1855	1875	75243400	1305.7	1258.2	1206.7	1258.475	80.26
04-12-2020	1855	1910	1790	1825	55890000	1320.1	1264.1	1212.567	1257.725	74.44
07-12-2020	1880	1900	1840	1855	40392400	1335.5	1269.95	1218.6	1257.425	75.58
08-12-2020	1855	1855	1770	1790	51837900	1350.1	1275.45	1224.4	1256.575	68.43
10-12-2020	1790	1820	1755	1770	35552500	1363.2	1280.45	1230.433	1255.6	66.36
11-12-2020	1780	1820	1750	1785	31777700	1376.3	1285.75	1236.767	1254.8	67.16
14-12-2020	1800	1835	1785	1820	37683600	1390.4	1291.35	1243.067	1254.175	69.03
15-12-2020	1825	1830	1785	1810	21413600	1404.7	1296.8	1249.3	1253.225	67.84
16-12-2020	1825	1840	1800	1805	37094900	1418.4	1302.35	1255	1252	67.22
17-12-2020	1825	2100	1825	1945	264342200	1435.8	1309.75	1262	1251.325	74.31
18-12-2020	1960	2060	1950	1980	151848600	1453.6	1317.35	1268.933	1251.025	75.73
21-12-2020	2070	2200	2060	2080	115657600	1471.7	1326.05	1276.567	1251.375	79.24
22-12-2020	2080	2080	1935	1935	92063000	1487.2	1332.85	1283.233	1251.2	64.62
23-12-2020	1950	2000	1805	1980	89733700	1503.6	1340.35	1289.867	1251.3	66.68
28-12-2020	2000	2060	1980	2010	78864600	1519.5	1348.35	1296.933	1251.825	68.01
29-12-2020	2050	2080	1995	2020	76351400	1535.6	1356.45	1304.067	1252.4	68.47
30-12-2020	2050	2090	1980	1985	80253200	1550.4	1364.25	1311.267	1252.95	65.00
04-01-2021	2000	2040	1940	2040	33754500	1566.1	1372.75	1318.833	1254.15	67.76
05-01-2021	2040	2080	2010	2050	36057800	1582.5	1382.15	1326.433	1255.35	68.25
06-01-2021	2080	2120	1950	2080	66460900	1599.7	1392.05	1333.867	1256.375	69.74
07-01-2021	2100	2170	2080	2150	83553200	1617.7	1402.35	1341.8	1257.975	72.93
08-01-2021	2160	2270	2150	2220	102336100	1637.8	1413.25	1349.933	1260.1	75.69
11-01-2021	2220	2260	2170	2170	49139300	1656.7	1423.95	1357.3	1263.55	70.19
12-01-2021	2200	2210	2090	2150	35843200	1676.1	1434.3	1364.4	1266.55	68.05
13-01-2021	2180	2230	2140	2160	52259200	1695.5	1444.1	1371.567	1270.35	68.57
14-01-2021	2200	2220	2120	2130	43009000	1713.8	1453.25	1378.133	1275.275	65.18
15-01-2021	2160	2380	2100	2360	176100300	1736.9	1464.95	1385.933	1281.175	75.27
18-01-2021	2410	2450	2220	2250	234257600	1758.7	1475.6	1392.533	1286.925	65.49
19-01-2021	2250	2270	2100	2100	130799800	1776.6	1483.75	1397.833	1292.3	55.00
20-01-2021	1970	2140	1965	2140	94499000	1796.1	1492.3	1402.833	1298.225	56.98
21-01-2021	2200	2220	2070	2100	62000300	1813.4	1500.15	1407.667	1304.275	54.41
22-01-2021	2090	2100	1955	1960	90788100	1827.8	1506.55	1412.167	1309.925	46.48
25-01-2021	1920	1980	1825	1835	100879600	1839.4	1512.05	1416.2	1315.225	40.77
26-01-2021	1835	1945	1710	1715	110745700	1846	1516.5	1419.233	1320.175	36.18
27-01-2021	1715	1965	1605	1965	222274500	1857.5	1523.2	1424	1325.975	49.06
28-01-2021	1910	1975	1830	1830	95256900	1866.6	1529.1	1427.3	1330.725	43.91
29-01-2021	1860	1935	1705	1800	109658800	1874.7	1534.6	1430.433	1335.625	42.83
01-02-2021	1780	2030	1695	2000	135841600	1885.3	1542.1	1435.033	1341.45	51.39
02-02-2021	2050	2070	1870	1905	105361200	1894.1	1548.9	1439.3	1346.8	47.73
03-02-2021	1930	2030	1900	1965	82126800	1904.2	1556.35	1444.067	1352.3	50.14
04-02-2021	1960	2000	1885	1895	51300700	1912.7	1562.8	1448.433	1357.225	47.40
05-02-2021	1905	1955	1855	1935	41503100	1922.9	1569.9	1452.933	1361.225	49.11
08-02-2021	1950	2030	1935	2030	96475800	1934.1	1578.25	1458.367	1365.275	53.03
09-02-2021	2050	2070	1950	1950	64036400	1943	1586.6	1463.167	1369.35	49.57
10-02-2021	1955	2000	1900	1990	44688700	1951.5	1595.2	1468.467	1373.85	51.28
11-02-2021	2000	2010	1965	1975	24745500	1959.3	1602.9	1473.633	1378.35	50.59
15-02-2021	1985	2050	1965	2010	50265300	1965.6	1611.05	1479.267	1382.75	52.21
16-02-2021	2030	2060	1985	2000	51826700	1973.2	1619.55	1484.433	1387.05	51.69
17-02-2021	2000	2000	1875	1885	59571500	1977.4	1626.95	1488.967	1391.15	45.99
18-02-2021	1880	1910	1840	1850	29969300	1977.3	1634.05	1493.3	1395.025	44.38
19-02-2021	1850	1855	1780	1800	51504300	1975.8	1640.75	1497.4	1398.975	42.12
22-02-2021	1825	1850	1800	1805	40742300	1975.4	1647.75	1501.2	1403.275	42.44
23-02-2021	1815	1835	1810	1825	19581300	1974.8	1655.15	1504.9	1407.65	43.76
24-02-2021	1830	1845	1770	1795	27049900	1974.9	1662.5	1508.6	1412.025	42.19
25-02-2021	1810	1845	1800	1815	20278000	1975.8	1669.5	1512.233	1416.775	43.64
26-02-2021	1760	1800	1715	1740	44011800	1974.9	1675.6	1515.467	1421.3	39.63
01-03-2021	1775	1875	1745	1855	66130400	1975.6	1683	1519.433	1426.2	47.58
02-03-2021	1875	1890	1825	1825	27909300	1975.9	1690.3	1523.167	1430.95	45.88
03-03-2021	1830	1845	1780	1785	15841100	1975.5	1696.95	1526.733	1435.125	43.65
04-03-2021	1730	1780	1705	1745	42845300	1971.5	1703.65	1530.333	1439.375	41.47
05-03-2021	1720	1755	1710	1725	18190000	1966.4	1710	1533.7	1443.3	40.39
08-03-2021	1760	1770	1705	1715	19074500	1959.1	1715.4	1537.067	1447.2	39.83
09-03-2021	1720	1760	1700	1710	23711400	1954.6	1720.9	1540.1	1451.075	39.53
10-03-2021	1710	1725	1630	1650	43252000	1948	1725.8	1542.9	1454.4	36.07
12-03-2021	1650	1705	1630	1640	65957800	1940.6	1730.05	1545.767	1457.85	35.51
15-03-2021	1650	1695	1645	1675	31643500	1933.7	1734.65	1548.867	1461.475	39.07
16-03-2021	1685	1710	1660	1675	26519800	1927.5	1738.95	1552	1465.325	39.07
17-03-2021	1700	1750	1690	1735	55361600	1921.4	1743.75	1555.633	1469.475	45.08
18-03-2021	1750	1760	1715	1715	25693500	1914.7	1748.6	1559.667	1473.5	43.54
19-03-2021	1705	1710	1660	1665	31422000	1906.4	1753.05	1563.5	1477	39.86
22-03-2021	1665	1685	1655	1655	11493100	1896.5	1757.1	1567.067	1480.475	39.15
23-03-2021	1655	1670	1610	1615	22494100	1884.4	1761.1	1570.3	1483.55	36.36
24-03-2021	1615	1660	1585	1590	28534900	1872.8	1764.75	1573.567	1486.175	34.69
25-03-2021	1590	1625	1560	1590	30946900	1861.6	1768.85	1576.733	1488.7	34.69
26-03-2021	1605	1620	1580	1615	20442400	1850.7	1773.1	1579.633	1491.35	37.99
29-03-2021	1630	1640	1555	1580	26414700	1839.7	1776.75	1582.067	1493.525	35.30
30-03-2021	1570	1585	1505	1540	32911300	1823.3	1780.1	1584.4	1495.275	32.48
31-03-2021	1540	1585	1505	1535	38984000	1809	1783.85	1586.733	1496.65	32.13
01-04-2021	1535	1570	1505	1535	21858000	1797.7	1787.15	1588.4	1497.8	32.13
05-04-2021	1540	1545	1430	1430	42677900	1783.5	1789.8	1589.367	1498	25.50
06-04-2021	1400	1480	1345	1475	85323900	1771	1792.2	1590.433	1498.5	31.98
07-04-2021	1480	1485	1400	1460	39624800	1761	1794.4	1591.367	1499.375	31.01
08-04-2021	1465	1490	1435	1480	21063500	1753.9	1796.65	1592.667	1500.625	33.88
09-04-2021	1485	1530	1465	1470	28178500	1749	1797.5	1594	1501.675	33.14
12-04-2021	1480	1485	1370	1370	26677600	1737.1	1797.3	1594.5	1502.275	26.81
13-04-2021	1380	1420	1335	1370	31917200	1727.9	1797.25	1595.367	1502.45	26.81
14-04-2021	1385	1455	1385	1430	18132400	1720.5	1797.6	1596.567	1502.95	35.40
15-04-2021	1430	1460	1400	1405	10779900	1708.6	1796.95	1597.6	1503.425	33.63
16-04-2021	1410	1425	1390	1390	12352400	1698.3	1796.2	1598.7	1504.05	32.57
19-04-2021	1390	1445	1370	1405	68592000	1687.1	1795.65	1599.933	1504.825	34.77
20-04-2021	1405	1410	1370	1405	25907500	1677.3	1795	1600.967	1505.65	34.77
21-04-2021	1395	1430	1380	1425	19080300	1667.1	1795	1602.3	1506.475	37.90
22-04-2021	1440	1440	1395	1405	12858400	1654.6	1794.35	1603.7	1507.425	36.04
23-04-2021	1405	1415	1395	1410	8890100	1643.8	1793.4	1605.667	1508.325	36.88
26-04-2021	1415	1460	1415	1435	28937300	1632.7	1792.1	1607.7	1509.525	41.02
27-04-2021	1435	1445	1405	1440	13345300	1622	1790.65	1609.267	1510.725	41.85
28-04-2021	1440	1455	1425	1440	7730300	1610.6	1788.1	1610.9	1512.1	41.85
29-04-2021	1450	1480	1435	1460	17558000	1599.8	1786.5	1612.967	1513.275	45.38
30-04-2021	1465	1470	1440	1440	9140800	1590.9	1784.15	1614.933	1514.45	42.59
03-05-2021	1450	1455	1415	1440	16644200	1582.7	1780	1616.933	1515.65	42.59
04-05-2021	1440	1485	1415	1470	17429800	1576.1	1775.95	1619.2	1517.075	48.14
05-05-2021	1470	1480	1440	1445	9925200	1568.9	1772.15	1621.467	1518.125	44.30
06-05-2021	1445	1490	1445	1485	14854000	1562.1	1768.45	1624.133	1519.2	51.03
07-05-2021	1485	1495	1440	1440	9332400	1555	1764.95	1626.667	1520.2	44.51
10-05-2021	1440	1480	1430	1465	9302100	1548	1761.9	1629	1521.175	48.45
11-05-2021	1450	1460	1435	1445	4352700	1542.1	1758.5	1631.1	1522.125	45.66
17-05-2021	1445	1450	1345	1350	17798500	1532	1753.8	1632.667	1522.575	35.26
18-05-2021	1360	1380	1335	1365	8670600	1522.8	1749.35	1634.467	1523.075	37.68
19-05-2021	1365	1370	1290	1315	16065300	1513.4	1744.45	1635.767	1523.4	33.23
20-05-2021	1335	1335	1275	1290	11487500	1504.3	1737.9	1637.2	1523.825	31.25
21-05-2021	1295	1305	1210	1235	32558200	1494.5	1730.45	1638.167	1523.9	27.37
24-05-2021	1240	1265	1215	1230	25593100	1484.8	1721.95	1638.533	1524	27.04
25-05-2021	1230	1275	1215	1230	34675800	1475.2	1714.9	1639	1523.875	27.04
27-05-2021	1235	1265	1225	1225	18646700	1466.7	1707.35	1639.433	1523.85	26.67
28-05-2021	1230	1240	1200	1205	14172200	1458	1699.3	1639.367	1523.825	25.18
31-05-2021	1225	1260	1210	1250	16068300	1449.5	1691.6	1639.6	1524.025	34.09
02-06-2021	1275	1365	1270	1345	44126800	1442.9	1685.2	1640.267	1524.725	48.14
03-06-2021	1335	1350	1315	1315	15026400	1434.5	1677.95	1640.667	1525.35	44.89
04-06-2021	1315	1335	1300	1310	8576100	1426.4	1670.55	1641.2	1526.35	44.35
07-06-2021	1310	1345	1290	1305	11054300	1419.2	1662.8	1641.767	1527.425	43.78
08-06-2021	1310	1320	1270	1275	10265700	1411.6	1654.05	1641.933	1528.2	40.45
09-06-2021	1275	1285	1255	1265	6618800	1404.6	1644.5	1642.267	1528.875	39.38
10-06-2021	1255	1315	1255	1295	10718000	1398.7	1635.75	1642.733	1529.85	44.17
11-06-2021	1300	1350	1290	1345	23315000	1393.8	1627.7	1643.833	1531	51.11
14-06-2021	1345	1345	1290	1290	11202300	1387.3	1619	1644.5	1531.55	44.55
15-06-2021	1300	1300	1225	1240	16656100	1380.5	1610.1	1644.667	1531.675	39.58
16-06-2021	1240	1240	1205	1225	12160300	1374.2	1598.75	1644.8	1531.85	38.20
17-06-2021	1220	1230	1200	1205	8959500	1367.6	1588.3	1645.1	1531.95	36.38
18-06-2021	1210	1215	1125	1125	44248700	1359.4	1578.55	1644.567	1531.15	30.19
21-06-2021	1080	1120	1060	1100	30536100	1352.8	1568.15	1644.133	1530.225	28.56
22-06-2021	1125	1135	1085	1095	28720400	1345.2	1558.1	1643.2	1529.125	28.23
23-06-2021	1110	1115	1045	1055	29459500	1337.1	1549.05	1641.967	1527.8	25.68
24-06-2021	1045	1065	1010	1015	30757200	1327.8	1540.85	1640.367	1526.45	23.40
25-06-2021	1020	1040	990	995	42790600	1318.3	1533.65	1637.767	1525.075	22.33
28-06-2021	1005	1020	955	955	46161900	1310	1523.55	1634.867	1523.375	20.34
29-06-2021	955	1050	955	980	80346500	1302.2	1515.05	1632.233	1522.075	24.86
30-06-2021	985	1005	965	990	30332800	1293.4	1506.95	1629.533	1520.775	26.65
01-07-2021	990	1030	985	995	32340600	1285.2	1496.9	1626.367	1519.5	27.58
02-07-2021	1000	1040	1000	1020	23454900	1277.8	1488.05	1623.4	1518.475	32.21
05-07-2021	1020	1025	970	975	31984100	1269.2	1478.15	1620.167	1517.25	28.66
06-07-2021	975	990	970	980	25119800	1260.7	1469	1616.9	1515.9	29.59
07-07-2021	975	1020	975	1005	26099500	1252.3	1459.7	1614.1	1514.8	34.20
08-07-2021	1005	1015	975	980	21498300	1243.8	1449.2	1610.833	1513.725	31.95
09-07-2021	980	1005	975	990	22342300	1235.4	1439.6	1607.4	1513.1	33.83
12-07-2021	985	1035	980	1000	26363300	1226.7	1429.7	1603.633	1512.45	35.74
13-07-2021	1010	1010	980	980	13671700	1217.5	1419.75	1599.6	1511.325	33.65
14-07-2021	980	1020	960	980	29445300	1208.3	1409.45	1594.833	1510.25	33.65
15-07-2021	980	995	965	975	18147200	1198.6	1399.2	1590.533	1509.375	33.08
16-07-2021	985	990	970	980	16369700	1189.4	1390.15	1585.9	1508.55	34.27
19-07-2021	980	990	975	985	6515200	1180.3	1381.5	1580.1	1507.775	35.49
21-07-2021	990	1115	990	1100	104600900	1172.9	1374.5	1574.933	1507.625	55.89
22-07-2021	1110	1145	1085	1095	61841000	1165.9	1367.4	1570.067	1507.575	55.07
23-07-2021	1095	1110	1030	1035	87543100	1156.9	1359.5	1564.6	1507.325	46.34
26-07-2021	1035	1050	990	995	51044400	1148	1351.5	1559.3	1507	41.60
27-07-2021	1005	1025	980	985	53698900	1138.4	1343.2	1554.067	1506.35	40.49
28-07-2021	990	1000	950	955	44588100	1128.6	1335.35	1548.533	1505.475	37.26
29-07-2021	955	970	955	970	18866700	1121	1326.5	1542.867	1504.75	39.84
30-07-2021	970	980	920	920	55980300	1112.1	1317.45	1536.933	1503.875	34.72
02-08-2021	925	970	915	945	53354500	1104.7	1309.05	1531.2	1503	38.95
03-08-2021	950	965	940	945	45176300	1097.8	1301.05	1524.533	1502.35	38.95
04-08-2021	950	955	935	945	33962300	1092	1293.25	1517.633	1501.625	38.95
05-08-2021	950	970	930	940	63394500	1086.2	1285.5	1510.033	1500.45	38.33
06-08-2021	945	950	920	925	47455700	1080.1	1277.65	1503.3	1499.275	36.45
09-08-2021	935	935	900	910	40669100	1073.8	1270.25	1496.167	1498.025	34.63
10-08-2021	910	915	880	895	31708300	1067.6	1262.8	1488.733	1496.425	32.85
12-08-2021	900	930	890	905	57065100	1060.7	1255.1	1481.3	1494.875	35.23
13-08-2021	915	920	885	885	40117900	1051.5	1247.2	1473.967	1493.075	32.74
16-08-2021	890	910	885	910	33374600	1043.4	1238.95	1466.433	1491.35	38.59
18-08-2021	910	915	870	885	56843900	1034.9	1230.65	1458.667	1489.625	35.28
19-08-2021	885	890	860	860	30880200	1026	1222.6	1450.533	1487.825	32.30
20-08-2021	860	870	850	850	28258900	1017.5	1214.55	1441.867	1485.825	31.17
23-08-2021	860	925	860	915	59169200	1010.5	1207.55	1433.167	1484.325	44.76
24-08-2021	925	940	895	900	36215400	1002.6	1200.65	1424.7	1482.7	42.66
25-08-2021	915	970	910	940	86688800	994.5	1194.15	1416.633	1481.5	49.45
26-08-2021	940	945	915	920	30685700	987.1	1187.2	1408.367	1480.15	46.49
27-08-2021	930	940	905	915	15942500	980.6	1180.55	1400.267	1478.65	45.75
30-08-2021	925	965	920	950	54169700	975.1	1174.65	1390.867	1477.375	51.55
31-08-2021	950	955	935	940	28815600	969.8	1168.7	1382.133	1476.275	49.91
01-09-2021	940	955	940	945	19460700	966.2	1162.8	1374.433	1474.975	50.75
02-09-2021	950	955	915	920	27383700	962.6	1157.7	1366.3	1473.75	46.53
03-09-2021	925	950	920	950	27877400	959.7	1152.45	1358.633	1472.325	51.72
06-09-2021	950	1080	950	1075	204117700	960.1	1148.6	1352.733	1471.5	66.38
07-09-2021	1080	1115	1035	1065	150276800	961.1	1144.45	1347.6	1470.55	64.68
08-09-2021	1065	1105	1050	1065	77268600	962.5	1140.4	1343.267	1468.95	64.68
09-09-2021	1065	1085	1000	1025	74958200	963.9	1136.95	1337	1467.125	57.85
10-09-2021	1035	1050	1015	1020	57275700	964.7	1133.45	1331.6	1465.35	57.03
13-09-2021	1020	1035	1005	1020	29907100	965.3	1129.35	1326.4	1463.475	57.03
14-09-2021	1030	1075	1020	1035	67644400	966.1	1125.65	1319.967	1461.3	59.03
15-09-2021	1030	1110	1020	1110	128503200	967.9	1122.85	1314.667	1459.525	67.24
16-09-2021	1120	1130	1075	1080	82477600	970	1119.6	1308.767	1457.625	61.90
17-09-2021	1080	1140	1075	1095	94826600	972.3	1116.5	1303.433	1455.75	63.46
20-09-2021	1090	1105	1065	1065	44845400	973.5	1112.9	1297.633	1453.95	58.31
21-09-2021	1060	1105	1035	1095	50861600	975.8	1109.8	1291.4	1452.075	61.66
22-09-2021	1095	1110	1085	1095	30379200	977.9	1106.65	1285.7	1450.025	61.66
23-09-2021	1110	1180	1105	1160	116616400	981.1	1103.9	1280.167	1448	68.11
24-09-2021	1170	1175	1145	1160	67525700	984.7	1101.1	1274.733	1445.875	68.11
27-09-2021	1165	1195	1155	1190	52474200	988.9	1098.6	1269.267	1443.35	70.74
28-09-2021	1190	1200	1175	1175	26784900	992.9	1095.75	1263.767	1441.125	67.73
29-09-2021	1160	1225	1150	1200	70204400	997.3	1093.35	1259.2	1438.75	70.02
30-09-2021	1220	1240	1205	1210	44187800	1001.8	1091.05	1254.933	1435.525	70.91
01-10-2021	1200	1330	1200	1290	124592700	1005.6	1089.25	1251.533	1432.6	76.83
04-10-2021	1300	1355	1300	1330	70724700	1010.3	1088.1	1248.367	1430.125	79.12
05-10-2021	1320	1370	1290	1310	70617400	1015.8	1086.35	1244.933	1427.4	75.12
06-10-2021	1325	1350	1320	1330	51142800	1022.5	1085.25	1241.833	1425.1	76.41
07-10-2021	1340	1355	1320	1325	35509800	1029.3	1083.85	1238.567	1422.875	75.36
08-10-2021	1335	1345	1305	1325	31874000	1036.7	1082.65	1235.8	1420.575	75.36
11-10-2021	1330	1335	1300	1305	23173800	1043.4	1082.2	1232.133	1418	70.86
12-10-2021	1305	1410	1305	1390	108613800	1052.8	1082.45	1229.233	1415.9	77.12
13-10-2021	1400	1415	1370	1380	41774800	1061.5	1083.1	1226.533	1413.775	75.07
14-10-2021	1380	1440	1380	1410	54621300	1070.8	1084.3	1224.3	1411.1	77.04
15-10-2021	1420	1445	1400	1440	38511200	1080.7	1086.35	1222.4	1408.4	78.84
18-10-2021	1440	1470	1420	1430	41955500	1090.5	1088.35	1220.5	1405.15	76.68
19-10-2021	1435	1455	1420	1425	21052900	1100.5	1090.3	1218.6	1402.6	75.57
21-10-2021	1425	1440	1330	1330	72357800	1108.9	1091.35	1216.467	1399.35	58.28
22-10-2021	1320	1380	1260	1355	106942400	1118.1	1092.85	1214.567	1396.075	60.82
25-10-2021	1360	1385	1330	1340	35157600	1126.8	1093.75	1212.333	1392.675	58.52
26-10-2021	1340	1355	1300	1305	38538500	1135.2	1093.35	1209.867	1389.275	53.44
27-10-2021	1305	1310	1250	1260	66241000	1142.2	1092.8	1206.7	1385.375	47.70
28-10-2021	1250	1285	1210	1225	50897000	1149	1091.95	1203.433	1381.25	43.76
29-10-2021	1225	1280	1225	1245	45569900	1156.7	1091.35	1200.633	1377.075	46.48
01-11-2021	1250	1270	1235	1250	32812900	1164.7	1091.1	1197.933	1372.575	47.17
02-11-2021	1255	1260	1210	1220	26335500	1170.8	1090.65	1195.3	1367.575	43.55
03-11-2021	1225	1275	1215	1265	36427400	1178.1	1090.35	1193.133	1363.05	49.77
04-11-2021	1275	1320	1275	1300	56296400	1185.3	1089.9	1191.2	1358.8	54.01
05-11-2021	1300	1305	1270	1285	18969100	1192.6	1089.85	1189	1354.425	51.99
08-11-2021	1290	1310	1280	1285	21440100	1200	1090.3	1187.033	1350.2	51.99
09-11-2021	1290	1335	1290	1305	37462000	1207.1	1091.1	1185.467	1344.925	54.62
10-11-2021	1310	1350	1310	1330	47142500	1214.9	1092.35	1184.1	1340.325	57.74
11-11-2021	1335	1350	1320	1325	22743600	1222.5	1094.35	1182.7	1336.45	56.90
12-11-2021	1335	1345	1255	1290	76260600	1229.9	1096.25	1181.767	1332.2	51.26
15-11-2021	1290	1295	1255	1275	16790100	1236.4	1098.05	1180.433	1328.075	49.02
16-11-2021	1280	1295	1270	1275	18183600	1240.4	1100.25	1179.2	1324.65	49.02
17-11-2021	1315	1315	1280	1290	23234800	1244.9	1103	1177.933	1321.925	51.48
18-11-2021	1290	1295	1280	1285	18689700	1249.3	1105.9	1176.7	1319.775	50.60
19-11-2021	1285	1295	1280	1295	16073300	1254.7	1109.3	1176.2	1316.425	52.35
22-11-2021	1300	1350	1300	1325	56750100	1260.8	1112.75	1175.9	1313.9	57.24
23-11-2021	1330	1335	1300	1310	26417400	1266.6	1115.95	1175.1	1311.45	54.24
24-11-2021	1310	1335	1305	1310	30119200	1272.1	1119.1	1174.467	1308	54.24
25-11-2021	1325	1335	1310	1325	21786500	1276.4	1122.15	1174.033	1305.1	56.86
26-11-2021	1320	1320	1250	1260	47575500	1280	1125	1173.067	1301.575	44.87
29-11-2021	1220	1265	1205	1230	46755700	1282.7	1127.5	1171.9	1298.25	40.62
30-11-2021	1240	1260	1150	1160	62567400	1284.6	1129.05	1170.133	1294.375	32.80
01-12-2021	1160	1185	1125	1135	45632900	1285.4	1130.6	1168.333	1289.9	30.54
02-12-2021	1130	1170	1105	1160	33599000	1286.7	1132.3	1166.667	1285.95	35.34
03-12-2021	1165	1175	1130	1135	26595500	1286.2	1133.65	1164.667	1281.675	32.89
06-12-2021	1140	1160	1135	1145	19774100	1285.9	1135.3	1162.7	1277.525	34.84
07-12-2021	1160	1220	1155	1215	44167200	1286.4	1137.65	1161.2	1273.55	46.52
08-12-2021	1225	1245	1200	1205	22185700	1287	1139.95	1159.5	1269.575	45.27
09-12-2021	1220	1220	1190	1190	15324000	1286.8	1142.05	1157.833	1266.1	43.39
10-12-2021	1190	1210	1180	1195	14492400	1286.5	1144.15	1156.2	1262.825	44.22
13-12-2021	1200	1220	1185	1185	14891200	1284.4	1145	1154.3	1259.75	42.86
14-12-2021	1180	1180	1145	1155	21370500	1280.9	1145.6	1152.367	1256.5	39.00
15-12-2021	1155	1175	1140	1140	17979900	1277.5	1146.65	1150.067	1253.075	37.19
16-12-2021	1150	1160	1125	1130	19083300	1273.5	1148	1148	1249.75	35.99
17-12-2021	1130	1140	1080	1090	32277600	1268.8	1149.05	1145.5	1246.125	31.61
20-12-2021	1090	1090	1040	1040	28046300	1263.1	1149.9	1142.8	1242.625	27.16
21-12-2021	1050	1090	1045	1080	29444200	1258.6	1151	1141	1238.75	35.04
22-12-2021	1085	1105	1055	1055	25204300	1251.9	1152.35	1138.933	1234.9	32.66
23-12-2021	1060	1075	1050	1055	12358900	1245.4	1153.45	1137.2	1231.25	32.66
24-12-2021	1060	1090	1055	1075	13753500	1238.7	1154.75	1135.767	1227.9	36.65
27-12-2021	1080	1140	1080	1125	20641600	1232.4	1156.55	1135.033	1224.9	45.37
28-12-2021	1135	1150	1110	1130	22979500	1226.4	1158.45	1134.367	1221.975	46.16
29-12-2021	1130	1135	1105	1130	8582200	1220.5	1160.5	1133.7	1219.075	46.16
30-12-2021	1130	1140	1105	1105	10166400	1216	1162.45	1132.9	1216.35	42.56
03-01-2022	1110	1150	1105	1140	14227100	1211.7	1164.9	1132.467	1213.85	48.61
04-01-2022	1150	1165	1120	1140	17167300	1207.7	1167.25	1131.733	1211.175	48.61
05-01-2022	1145	1150	1115	1115	7617200	1203.9	1169.55	1130.2	1208.375	44.71
06-01-2022	1115	1135	1090	1130	19897900	1201.3	1171.75	1128.967	1205.35	47.43
07-01-2022	1135	1170	1110	1170	31951400	1200.2	1174.6	1128.033	1202.625	53.95
10-01-2022	1170	1180	1145	1160	15395700	1198.5	1177.6	1127.067	1200.1	52.21
11-01-2022	1150	1155	1115	1125	16972300	1196	1180.35	1126.067	1197.45	46.54
12-01-2022	1120	1140	1080	1115	18644300	1193.9	1182.35	1125.067	1194.95	45.04
13-01-2022	1115	1160	1100	1145	18754000	1191.5	1184.8	1124.067	1192.725	50.23
14-01-2022	1145	1145	1120	1130	6166900	1188.1	1186.7	1122.633	1190.425	47.80
17-01-2022	1130	1140	1055	1055	27087300	1183.5	1188.05	1121.067	1187.625	37.91
18-01-2022	1050	1065	990	1055	65712200	1178.9	1189.45	1119.833	1185	37.91
19-01-2022	1050	1065	1020	1030	15381100	1173.4	1190.25	1118.533	1182.45	35.11
20-01-2022	1030	1070	1030	1055	16798100	1167.9	1191.4	1117.533	1180.05	39.90
21-01-2022	1045	1090	1030	1060	20405600	1162.6	1192.55	1117.1	1177.675	40.84
24-01-2022	1060	1065	1030	1045	12040200	1157.7	1193.8	1116.733	1175.75	38.87
25-01-2022	1035	1045	1010	1010	12875600	1152.4	1194.4	1116.167	1173.425	34.68
26-01-2022	1015	1050	1010	1025	11539500	1147.4	1193.9	1115.967	1171.25	37.78
27-01-2022	1020	1035	1005	1010	9934300	1141.8	1193.35	1115.933	1168.9	35.94
28-01-2022	1015	1025	1010	1020	7352200	1136.5	1192.9	1116.1	1166.65	38.10
31-01-2022	1025	1045	1015	1035	12502500	1131.3	1193	1116.633	1164.975	41.30
02-02-2022	1045	1070	1040	1060	18482500	1126	1193.4	1117.167	1163.425	46.28
03-02-2022	1060	1110	1040	1105	39976300	1121.9	1194.25	1117.933	1161.8	53.87
04-02-2022	1105	1130	1090	1115	26930600	1118	1195.05	1118.733	1160.35	55.38
07-02-2022	1115	1160	1115	1140	28676600	1114.3	1195.35	1119.533	1159.1	58.99
08-02-2022	1145	1155	1125	1140	15127200	1111.9	1195.95	1120.633	1157.775	58.99
09-02-2022	1150	1160	1130	1135	16980100	1110	1196.35	1121.667	1156.425	57.90
10-02-2022	1135	1145	1095	1105	20198800	1108.9	1196.75	1122.333	1154.825	51.74
11-02-2022	1100	1120	1090	1100	13721100	1108.2	1196.8	1123.133	1153.3	50.77
14-02-2022	1100	1105	1070	1075	14348200	1106.5	1196.6	1123.7	1151.625	46.12
15-02-2022	1075	1095	1065	1095	12925200	1105.7	1195.95	1124.333	1149.925	50.06
16-02-2022	1110	1145	1105	1125	25528300	1105.3	1195.6	1125.3	1148.35	55.34
17-02-2022	1130	1140	1110	1130	11212900	1103.6	1195	1126.3	1146.8	56.17
18-02-2022	1125	1145	1120	1135	10051200	1102.2	1194.6	1127.367	1145.175	57.04
21-02-2022	1135	1170	1120	1130	26632200	1101	1193.9	1128.367	1143.625	55.85
22-02-2022	1120	1125	1095	1105	16859000	1099.2	1192.85	1129.167	1141.95	50.24
23-02-2022	1105	1115	1065	1080	24630800	1097.1	1190.75	1129.033	1140	45.34
24-02-2022	1070	1070	1005	1015	62898100	1094.3	1187.6	1128.5	1137.85	35.61
25-02-2022	1015	1040	1005	1010	46708000	1091.7	1184.6	1128.333	1135.475	34.99
01-03-2022	1010	1035	1010	1010	29575800	1089.3	1181.4	1128.433	1133.325	34.99
02-03-2022	1010	1020	995	1000	28589100	1087.5	1178.15	1128.533	1131	33.63
04-03-2022	1000	1010	960	970	57575000	1086.1	1174.6	1128.633	1128.625	29.87
07-03-2022	965	965	930	930	32221400	1083.1	1170.85	1128.367	1126.525	25.74
08-03-2022	930	995	920	945	40619200	1080.9	1166.4	1128.533	1124.425	29.67
09-03-2022	975	1030	960	1015	60769000	1080.1	1162.75	1129	1122.925	44.43
10-03-2022	1040	1045	1000	1015	25786700	1078.9	1158.8	1129.467	1121.55	44.43
11-03-2022	1010	1115	990	1110	81525700	1078.6	1155.5	1130.567	1120.925	58.24
14-03-2022	1105	1110	1055	1075	59299900	1077.5	1151.95	1131.467	1120.15	53.01
15-03-2022	1060	1070	1000	1000	57859000	1074.9	1147.7	1131.967	1119	43.92
16-03-2022	1005	1025	970	1010	28150500	1073	1144.5	1132.633	1117.925	45.27
17-03-2022	1020	1030	1000	1010	15300200	1070.4	1141.05	1133.4	1116.95	45.27
18-03-2022	1010	1015	995	995	9142200	1067.5	1137.6	1134	1115.675	43.45
21-03-2022	1000	1005	990	995	10697500	1065.1	1134.5	1134.733	1113.925	43.45
22-03-2022	990	1010	990	995	14444300	1062.4	1131.85	1135.3	1112.325	43.45
23-03-2022	1000	1005	975	985	17317500	1058.7	1129.45	1135.967	1110.7	42.05
24-03-2022	985	1020	980	1010	31591700	1055.7	1127.1	1136.967	1109.225	46.69
25-03-2022	1020	1020	990	995	13474700	1053.1	1124.55	1137.933	1107.825	44.39
28-03-2022	1005	1005	990	1000	8022400	1050.8	1122.35	1138.5	1106.5	45.36
29-03-2022	1005	1020	1000	1005	13018600	1048	1119.75	1139.2	1105.05	46.36
30-03-2022	1010	1030	995	1000	23615200	1045.4	1116.75	1139.6	1103.325	45.46
31-03-2022	1000	1010	995	995	6132100	1044.2	1113.85	1140.1	1101.85	44.53
01-04-2022	995	1000	990	1000	5353500	1043.1	1111	1140.667	1100.65	45.73
04-04-2022	995	1000	990	995	5757200	1042.4	1107.9	1140.967	1099.5	44.69
05-04-2022	995	1010	995	995	9212800	1041.2	1104.55	1141.333	1098.45	44.69
06-04-2022	1000	1000	980	980	10086500	1039.6	1101.1	1141.567	1097.725	41.42
07-04-2022	980	985	965	970	13703700	1038.1	1097.9	1141.9	1097.075	39.36
08-04-2022	970	980	965	965	10030100	1037.2	1094.8	1142	1096.425	38.33
11-04-2022	965	970	920	930	32314600	1035.3	1091.35	1141.033	1095.8	32.01
12-04-2022	935	955	935	945	12041900	1034	1087.9	1140.233	1095.45	36.82
13-04-2022	950	965	940	940	12529700	1032.4	1084.45	1139.4	1095.175	35.91
14-04-2022	940	955	930	935	7596000	1030.4	1080.85	1138.8	1095.075	34.98
18-04-2022	940	950	930	935	6732900	1027.9	1076.95	1138.233	1094.85	34.98
19-04-2022	940	950	925	935	10352800	1024.5	1073.2	1137.667	1094.575	34.98
20-04-2022	935	940	930	930	9024400	1020.8	1069.4	1136.967	1094.25	33.88
21-04-2022	935	985	935	975	27159700	1017.5	1065.9	1136.067	1094.025	49.30
22-04-2022	975	980	945	960	12351000	1013.9	1062.9	1135.267	1093.95	45.49
25-04-2022	945	950	925	940	16945500	1010	1060	1134.233	1093.75	40.95
26-04-2022	935	950	925	940	9543300	1006.7	1057.8	1133.4	1093.425	40.95
27-04-2022	940	955	935	945	7725300	1003.6	1055.9	1132.4	1093.25	42.61
28-04-2022	950	960	940	960	7203300	1001.3	1053.9	1131.5	1093.1	47.39
09-05-2022	950	950	915	920	17103000	997.8	1051.75	1129.9	1092.7	38.24
10-05-2022	920	935	900	930	16604300	993.9	1049.6	1128.367	1092.45	41.29
11-05-2022	935	945	920	925	10623800	989.8	1046.7	1126.6	1092.175	40.22
12-05-2022	925	925	895	900	14251000	985.1	1043.65	1124.767	1091.8	35.30
13-05-2022	905	930	895	915	9810400	980.8	1040.9	1122.867	1091.475	40.04
17-05-2022	915	920	905	905	4965100	976.8	1038	1120.833	1091.075	38.04
18-05-2022	905	920	905	910	4689300	973.4	1035.25	1118.3	1090.125	39.66
19-05-2022	910	910	895	905	5543700	971.2	1032.75	1115.467	1089.175	38.57
20-05-2022	900	910	900	905	5475100	969.1	1030.4	1112.767	1088.525	38.57
23-05-2022	905	910	895	895	6147400	966.8	1028.05	1109.867	1088.025	36.26
24-05-2022	905	950	900	935	24989600	965.5	1026.5	1107.267	1087.775	49.34
25-05-2022	935	950	925	930	12163000	964.7	1025.4	1104.633	1087.65	48.01
27-05-2022	930	960	930	940	17452900	964.9	1024	1102.2	1087.5	50.85
30-05-2022	945	970	940	960	19592000	965.2	1023.05	1099.333	1087.7	56.03
31-05-2022	965	975	955	970	12316400	964.3	1022.2	1096.6	1087.825	58.40
02-06-2022	965	980	945	955	20516000	963.1	1021	1093.567	1087.875	53.73
03-06-2022	955	970	950	955	16481100	960	1019.3	1090.333	1087.925	53.73
06-06-2022	950	960	920	935	18054500	957.2	1017.35	1087.033	1087.9	47.83
07-06-2022	945	945	925	930	6868300	955.8	1015.35	1083.733	1087.925	46.46
08-06-2022	935	985	930	980	52215600	955.2	1014.1	1081.4	1088.275	59.11
09-06-2022	990	1005	965	965	33942400	954.3	1012.35	1078.8	1088.625	54.92
10-06-2022	965	965	930	935	15398300	953.1	1010.3	1076.1	1088.775	47.64
13-06-2022	910	915	895	910	26624100	951.4	1008.25	1073.467	1088.9	42.57
14-06-2022	915	925	900	920	9853900	949.9	1006.15	1071.2	1088.95	45.09
15-06-2022	915	930	900	910	8874900	948.4	1003.55	1069.1	1089.075	43.06
16-06-2022	915	935	910	915	15225800	946.5	1001.1	1066.9	1089.35	44.41
17-06-2022	915	920	905	915	6949300	944.9	999	1064.667	1089.675	44.41
20-06-2022	920	935	905	915	7018500	943.2	997	1062.633	1089.675	44.41
21-06-2022	910	925	905	910	15077300	941.3	994.65	1060.267	1089.725	43.13
22-06-2022	915	920	905	905	6682800	939.4	992.4	1057.633	1089.55	41.84
23-06-2022	905	955	905	945	29476300	938.4	991.3	1055.367	1089.675	53.78
24-06-2022	960	995	955	975	50160800	937.9	990.5	1053.3	1089.975	60.36
27-06-2022	985	990	965	975	19593400	937.5	989.95	1051.1	1090.1	60.36
28-06-2022	980	1010	960	1000	50465100	937.6	989.4	1048.9	1090.4	65.15
29-06-2022	1010	1020	980	980	26346700	937.6	988.6	1046.6	1090.575	59.01
30-06-2022	980	990	960	970	14983300	937.6	987.85	1044.467	1090.825	56.15
01-07-2022	970	970	940	955	17401200	937.4	987.3	1042.333	1090.85	52.09
04-07-2022	955	960	910	925	17097800	937.3	986.3	1040	1090.1	45.06
05-07-2022	930	945	925	930	6075700	937	985.5	1037.6	1089.425	46.36
06-07-2022	930	930	905	915	12348200	936.5	984.45	1035.133	1088.675	43.07
07-07-2022	915	940	915	930	5674000	936.4	983.4	1032.7	1088.2	47.11
08-07-2022	935	940	915	920	6967100	936.1	982	1030	1087.7	44.82
11-07-2022	895	915	885	910	16805700	935.6	980.05	1027.333	1087.15	42.60
12-07-2022	910	920	900	900	13370900	935	977.9	1024.6	1086.475	40.44
13-07-2022	915	925	905	910	3156700	933.7	975.6	1021.833	1085.475	43.52
14-07-2022	905	915	900	915	3128300	932.8	973.35	1019.533	1084.65	45.06
15-07-2022	915	920	905	910	4375600	932.2	971.1	1017.4	1083.725	43.78
18-07-2022	930	935	900	910	7009500	931.6	969.15	1015.733	1082.95	43.78
19-07-2022	915	930	910	925	9115600	931.2	967.4	1014.333	1082.1	48.83
20-07-2022	940	945	930	930	11724400	930.6	965.95	1012.8	1081.275	50.43
21-07-2022	935	940	910	930	6013600	930.8	964.3	1011.433	1080.125	50.43
22-07-2022	930	930	915	925	7649800	930.7	962.3	1009.967	1078.95	48.67
25-07-2022	930	960	920	955	15134300	931.3	960.55	1008.233	1077.775	58.14
26-07-2022	960	965	940	955	16749300	932.4	958.75	1006.567	1076.675	58.14
27-07-2022	945	955	930	935	7160900	932.8	956.8	1004.867	1075.35	50.88
28-07-2022	940	950	935	940	6650800	933.5	955.15	1003.167	1074	52.48
29-07-2022	945	955	935	940	8093500	934.1	953.75	1001.533	1072.25	52.48
01-08-2022	935	955	930	930	9379500	934.6	952.9	1000.033	1070.25	48.80
02-08-2022	930	935	920	930	9712600	935.1	952.1	998.633	1068.35	48.80
03-08-2022	920	930	920	920	7483400	935.6	951.2	997.233	1066.3	45.13
04-08-2022	925	945	925	935	7246100	935.6	950.55	996.2	1064.35	51.07
05-08-2022	935	995	935	980	54098100	936.6	950.65	995.8	1062.625	63.76
08-08-2022	980	1015	980	1000	41685100	937.8	951.35	995.267	1061.1	67.76
09-08-2022	1000	1005	985	995	9774400	938.5	951.85	994.867	1059.125	65.80
10-08-2022	990	990	970	975	13991700	938.6	951.45	994.333	1057.1	58.53
11-08-2022	980	1000	980	985	12718000	939.2	951.15	993.733	1054.975	60.86
12-08-2022	985	1060	985	1045	83922100	941	950.5	993.2	1053	71.28
15-08-2022	1050	1090	1050	1070	61144700	943.7	950.45	992.8	1051.2	74.35
16-08-2022	1070	1085	1040	1060	25425200	946.3	951.05	992.333	1049.375	71.08
18-08-2022	1060	1090	1045	1050	30720100	947.7	951.45	991.967	1047.975	67.87
19-08-2022	1060	1070	1040	1050	12747900	949.4	951.85	991.367	1046.45	67.87
22-08-2022	1045	1045	1000	1015	30255000	951	952.05	990.533	1044.825	57.34
23-08-2022	1005	1040	1005	1015	25512600	953.1	952.25	989.867	1043.375	57.34
24-08-2022	1020	1060	1015	1035	24900100	955.4	952.65	989.233	1042.25	61.32
25-08-2022	1035	1045	1020	1035	9344500	957.9	953.15	988.333	1041.3	61.32
26-08-2022	1050	1055	1020	1030	11311000	960.2	953.35	987.467	1040.225	59.71
29-08-2022	1005	1020	1005	1005	16580000	962	953.45	986.667	1039	52.30
30-08-2022	1010	1065	1010	1065	27871900	965	954.1	986.333	1038.225	63.88
31-08-2022	1070	1090	1050	1070	67912000	968.2	954.75	985.833	1037.25	64.65
01-09-2022	1070	1080	1050	1060	20973600	971.3	955.35	985.367	1036.05	61.81
02-09-2022	1060	1075	1040	1055	14879200	973.5	955.95	985.367	1034.9	60.38
05-09-2022	1045	1085	1035	1065	18780300	975.3	956.6	985.433	1033.8	62.26
06-09-2022	1075	1080	1050	1060	18875000	977	957.25	985.633	1032.575	60.71
07-09-2022	1060	1070	1025	1025	19396500	977.5	957.55	985.433	1031.05	51.12
08-09-2022	1025	1055	1025	1045	16362600	978.8	958.2	985.333	1029.65	55.45
09-09-2022	1045	1050	1025	1030	9411500	980	958.8	985.233	1028.35	51.75
12-09-2022	1040	1045	1025	1040	8725800	981.7	959.55	985.433	1027.175	53.96
13-09-2022	1040	1085	1035	1070	43582700	984.6	960.95	985.733	1026.15	59.89
14-09-2022	1050	1085	1045	1070	37529100	987.4	962.2	986.133	1025.05	59.89
15-09-2022	1085	1115	1070	1080	72253100	990.7	963.6	986.533	1024.025	61.79
16-09-2022	1070	1110	1065	1100	54690800	994.1	965.25	986.967	1023.05	65.33
19-09-2022	1110	1135	1085	1100	28918800	997.7	966.9	987.233	1021.925	65.33
20-09-2022	1110	1115	1060	1080	17675700	1001.1	968.35	987.067	1020.775	58.99
21-09-2022	1085	1085	1020	1030	75979000	1003.7	969.35	986.5	1019.375	46.77
22-09-2022	1015	1035	1005	1020	23785100	1005.9	969.8	985.7	1017.85	44.77
23-09-2022	1035	1045	1015	1015	15752700	1007.9	970.35	984.867	1016.625	43.76
26-09-2022	1005	1005	950	960	71356800	1008.9	970.55	983.7	1015.275	34.56
27-09-2022	960	970	935	960	25738700	1009.9	970.75	982.733	1014.275	34.56
28-09-2022	960	965	930	940	16877400	1010.2	970.7	981.667	1013.3	31.74
29-09-2022	945	950	925	935	22296700	1010.3	970.45	980.733	1012.175	31.06
30-09-2022	930	940	910	930	15245000	1010.3	970.55	979.633	1011.15	30.36
03-10-2022	925	945	920	925	15433600	1010.3	970.5	978.3	1010.05	29.64
04-10-2022	940	945	925	940	10990500	1010	970.65	977.033	1008.675	34.65
05-10-2022	940	950	930	935	13588900	1009.6	971	975.7	1007.325	33.79
06-10-2022	930	955	930	945	9457900	1009.8	971.3	974.467	1006.1	37.17
07-10-2022	945	945	930	930	9372800	1009.6	971.55	973.3	1004.775	34.34
10-10-2022	940	945	930	930	7186900	1009.4	971.75	972.3	1003.5	34.34
11-10-2022	925	940	920	930	10407700	1009.4	972	971.733	1002.375	34.34
12-10-2022	930	945	910	925	13655600	1009.3	972.2	971.167	1001.3	33.28
13-10-2022	920	925	905	920	10824300	1009.3	972.45	970.567	1000.25	32.22
14-10-2022	925	935	915	930	9852200	1009.2	972.4	970.1	999.45	36.59
17-10-2022	935	935	905	920	11774900	1008	972.3	969.767	998.85	34.21
18-10-2022	925	930	875	885	33037100	1005.7	971.75	969.467	997.875	27.48
19-10-2022	880	890	860	885	16413100	1003.5	971	969.067	997.025	27.48
20-10-2022	885	910	885	905	7154700	1002.1	970.35	968.333	996.275	35.85
21-10-2022	910	920	905	905	6732500	1000.5	969.85	967.6	995.425	35.85
24-10-2022	910	915	895	900	8465200	997.6	969.3	966.2	994.3	34.69
25-10-2022	900	915	895	900	10142400	994.2	968.95	965.033	993.15	34.69
26-10-2022	905	925	905	905	15444700	991.1	968.7	964.4	992.025	37.05
27-10-2022	910	920	900	915	6280100	988.4	968.05	963.767	991.075	41.60
28-10-2022	910	915	900	905	3968300	985.5	967.45	963.067	989.9	38.59
31-10-2022	910	930	910	910	8998900	983.4	967.2	962.5	988.75	40.89
01-11-2022	915	925	910	920	5340700	981.5	967.3	962	987.775	45.30
02-11-2022	920	925	900	910	6214600	979	967.2	961.433	986.675	41.93
03-11-2022	910	915	905	905	2652200	976.4	967.15	960.9	985.35	40.32
04-11-2022	905	910	895	905	6368900	973.9	967.05	960.2	984.075	40.32
07-11-2022	905	945	900	945	18129200	972.7	967.35	959.867	983.175	56.03
08-11-2022	950	955	930	940	12855200	970.2	967.6	959.467	982.3	54.11
09-11-2022	935	955	935	940	11715300	967.6	967.9	959.033	981.275	54.11
10-11-2022	940	940	915	925	7771500	964.9	968.1	958.533	980.25	48.35
11-11-2022	945	945	930	935	10580500	962.5	968	958.133	979.65	52.02
14-11-2022	935	940	920	930	6885000	959.8	967.55	957.667	979.025	50.10
15-11-2022	930	935	915	925	5507900	957.1	967.05	957.2	978.5	48.19
16-11-2022	925	925	910	910	7194500	954.8	966.15	956.633	977.775	42.91
17-11-2022	910	950	910	935	22543800	952.6	965.7	956.333	977.15	52.30
18-11-2022	940	950	925	930	9443600	950.6	965.3	956.067	976.575	50.51
21-11-2022	930	935	915	920	5059700	948.2	964.95	955.767	976.125	47.04
22-11-2022	920	930	910	915	6795300	945.1	964.85	955.667	975.575	45.37
23-11-2022	920	930	915	920	8684300	942.1	964.75	955.5	975.125	47.39
24-11-2022	925	935	920	925	14519000	939	964.85	955.4	974.65	49.40
25-11-2022	930	945	920	925	13558200	935.5	964.8	955.333	974.1	49.40
28-11-2022	920	930	880	900	27203100	931.5	964.6	955.1	973.3	40.43
29-11-2022	895	910	885	905	11856900	928	964.55	954.9	972.3	42.67
30-11-2022	910	930	900	930	13144000	926	964.85	954.9	971.375	52.33
01-12-2022	915	920	900	905	12879600	923.7	964.8	954.433	970.2	44.29
02-12-2022	905	915	895	905	5357100	921.5	964.7	954.067	969.025	44.29
05-12-2022	905	915	890	890	8983200	920.1	964.5	953.733	967.8	40.01
06-12-2022	895	895	855	865	19490500	918.2	964.05	953.233	966.6	34.10
07-12-2022	865	870	815	825	27696200	915.9	963.05	952.433	965.225	27.18
08-12-2022	830	860	805	855	16352900	914.3	962.3	951.733	964.125	37.44
09-12-2022	855	860	815	820	11130100	912.1	961.2	951.067	962.75	31.81
12-12-2022	820	835	815	815	8037000	909.9	960.1	950.3	961.2	31.09
13-12-2022	820	830	810	810	14246800	907.3	958.65	949.533	959.6	30.35
14-12-2022	815	820	780	795	16785300	904.5	957.05	948.833	957.9	28.19
15-12-2022	800	825	795	820	9527500	902	955.9	948.2	956.35	36.34
16-12-2022	820	820	805	810	3862700	899.6	954.6	947.567	954.875	34.64
19-12-2022	805	810	800	805	3362200	897.1	953.25	946.867	953.5	33.79
20-12-2022	805	810	800	805	3315800	894.6	952	946.2	952.45	33.79
21-12-2022	805	825	805	825	6583500	892.6	950.95	945.667	951.525	40.55
22-12-2022	830	845	820	835	10571900	890.9	950.1	945.267	950.65	43.64
23-12-2022	830	840	820	830	3553600	888.9	949.05	944.567	949.8	42.45
26-12-2022	835	835	810	815	6328200	886.8	947.4	943.8	949.025	39.01
27-12-2022	820	825	810	810	3296900	885.3	945.5	942.933	948.425	37.91
28-12-2022	815	815	800	810	8062900	883.8	943.65	941.933	947.75	37.91
29-12-2022	810	820	805	810	2569200	881.9	942	940.867	946.725	37.91
30-12-2022	815	815	800	800	4277800	879.8	940.15	939.833	945.65	35.41
02-01-2023	815	820	800	805	5082700	877.9	937.75	938.833	944.125	37.63
03-01-2023	805	815	800	805	6409800	876	935.1	937.967	942.775	37.63
04-01-2023	810	830	800	800	10875600	873.9	932.5	937.1	941.775	36.19
05-01-2023	805	805	770	770	12122200	871	929.7	935.7	940.575	29.02
06-01-2023	760	780	750	765	8017000	868.2	926.85	934.367	939.35	28.03
09-01-2023	765	775	730	730	13680400	864.6	924	933	938.025	22.26
10-01-2023	730	740	680	680	33985900	859.8	920.65	931.467	936.45	16.92
11-01-2023	685	690	655	670	14687800	855	917	929.8	934.825	16.08
12-01-2023	675	695	670	680	12551100	850.5	913.45	928.267	933.3	20.31
13-01-2023	680	690	675	680	8874800	846	909.95	926.7	931.65	20.31
16-01-2023	680	700	675	685	7240400	840.8	906.75	925.167	930.1	22.57
17-01-2023	685	700	680	680	13203800	835.6	902.9	923.6	928.5	21.90
18-01-2023	660	675	655	660	20101500	830	898.8	921.933	926.775	19.42
19-01-2023	655	690	655	685	14122300	825.2	895.05	920.467	925.2	30.07
20-01-2023	685	690	670	675	16404200	820	891.25	918.667	923.6	28.45
24-01-2023	675	685	660	665	14593500	814.7	887.25	916.6	921.925	26.89
25-01-2023	665	705	665	685	34035400	809.9	883.5	914.667	920.375	34.62
26-01-2023	690	705	670	680	39383800	805.3	880.05	912.533	918.8	33.66
27-01-2023	680	715	680	700	43498300	800.6	876.6	910.667	917.4	40.72
30-01-2023	705	715	680	685	24381100	795.7	873.15	908.767	915.975	37.50
31-01-2023	690	715	685	690	39670200	791.1	869.65	907	914.6	39.23
01-02-2023	695	705	690	695	17621100	786.7	865.9	905.467	913.425	40.98
02-02-2023	700	720	695	710	25986500	782.5	862.3	904	912.25	46.02
03-02-2023	715	740	705	735	32210800	778.7	858.85	902.8	911.225	53.20
06-02-2023	735	760	725	735	35476500	774.9	855.2	901.5	910.225	53.20
07-02-2023	740	745	715	720	17909300	771.3	851.4	900.167	909.15	48.69
08-02-2023	725	730	715	720	5413900	767.6	847.8	898.9	908.075	48.69
09-02-2023	720	735	715	715	17382600	763.3	844.65	897.667	907	47.15
10-02-2023	715	720	695	700	22641800	759.2	841.45	896.267	905.625	42.77
13-02-2023	700	710	690	700	10567300	755.1	838.3	894.833	904.325	42.77
14-02-2023	700	710	695	695	6834400	751.2	835.65	893.4	903.1	41.29
15-02-2023	700	700	685	690	10365000	747.7	832.95	891.933	901.85	39.80
16-02-2023	690	690	665	670	28786800	744.6	830.25	890.233	900.475	34.46
17-02-2023	675	695	665	680	25653700	741.1	827.7	888.567	899.075	38.88
20-02-2023	670	690	670	675	9477100	738.2	825.15	886.867	897.85	37.52
21-02-2023	675	680	645	660	30539100	735.1	822.5	885.1	896.5	33.70
22-02-2023	655	665	630	640	31275800	731.7	819.5	883	895.075	29.41
23-02-2023	645	645	625	630	11476800	728.4	816.45	880.833	893.725	27.52
24-02-2023	630	640	625	635	12942100	724.7	813.35	878.833	892.325	29.94
27-02-2023	660	660	615	625	16552900	721	810.3	876.733	890.925	27.93
28-02-2023	630	630	620	630	7510200	717.5	807.3	874.667	889.525	30.45
01-03-2023	630	645	625	630	7292700	714	804.3	872.667	888.15	30.45
02-03-2023	630	645	630	635	3470900	710.2	801.4	870.7	886.8	33.15
03-03-2023	645	645	625	635	8287200	706.2	798.55	868.8	885.5	33.15
06-03-2023	635	640	605	605	19823000	701.7	795.3	866.6	883.85	26.09
07-03-2023	605	620	580	585	23035000	697.1	791.95	863.967	882.125	22.63
08-03-2023	585	590	565	580	11288800	692.5	788.9	861.167	880.325	21.85
09-03-2023	580	585	570	580	8277400	687.9	785.85	858.4	878.425	21.85
10-03-2023	570	585	555	560	16297500	682.9	782.4	855.633	876.375	18.84
13-03-2023	560	600	555	580	26428000	678.5	779.15	852.933	874.5	29.33
14-03-2023	585	585	550	560	12176100	673.6	775.75	849.7	872.525	25.75
15-03-2023	560	570	550	555	8177700	668.6	772.3	846.267	870.625	24.93
16-03-2023	555	555	515	520	13885900	663	768.45	842.667	868.575	20.10
17-03-2023	520	535	515	530	11923700	658.2	764.6	839.2	866.325	24.59
20-03-2023	530	535	505	510	9447500	653.1	760.65	835.6	864.05	21.94
21-03-2023	505	530	500	530	9586100	649.1	756.85	832.367	862.025	30.07
24-03-2023	525	530	510	520	12273000	645.9	752.85	829.067	860.075	28.47
27-03-2023	525	525	510	515	8402900	642.8	748.9	825.6	858.05	27.68
28-03-2023	525	535	515	525	10886400	639.7	745.1	822.2	856.125	31.77
29-03-2023	530	545	525	535	6816900	636.8	741.4	818.9	854.225	35.68
30-03-2023	515	520	515	520	13082100	633.5	737.15	815.667	852.25	32.66
31-03-2023	515	525	510	515	7827200	630.2	732.9	812	850.25	31.69
03-04-2023	525	525	515	520	3109900	627.4	728.7	808.333	848.3	33.80
04-04-2023	515	525	505	510	6704900	623.9	724.55	804.667	846.325	31.69
05-04-2023	510	515	500	505	7429200	620.5	720.25	801	844.125	30.67
06-04-2023	490	494	478	492	11953800	617.04	715.87	797.18	841.71	28.11
10-04-2023	488	490	468	470	16904200	612.74	711.32	793.247	839.185	24.41
11-04-2023	472	484	472	484	11554600	608.82	707.06	789.64	836.605	30.67
12-04-2023	480	515	478	510	19424000	605.02	702.81	786.073	834.255	40.52
13-04-2023	520	525	510	515	9915100	601.62	698.66	782.64	831.98	42.22
14-04-2023	520	520	505	510	8249700	598.02	694.56	779.107	829.755	40.96
17-04-2023	515	550	510	550	17336400	595.12	690.91	775.64	827.88	53.05
18-04-2023	540	555	530	550	13967800	591.92	687.21	772.173	825.98	53.05
26-04-2023	545	570	535	560	12441300	588.42	683.56	768.707	824.205	55.68
27-04-2023	560	605	555	605	26711200	585.82	680.36	765.407	822.58	65.14
28-04-2023	605	610	585	610	11208700	583.62	677.46	762.14	821.03	66.01
02-05-2023	605	610	575	585	15007600	580.92	674.26	758.84	819.405	58.20
03-05-2023	580	580	545	550	14078200	577.62	670.46	755.64	817.655	49.39
04-05-2023	545	565	530	565	6353400	574.92	667.06	752.607	815.93	52.70
05-05-2023	560	570	530	535	9589300	571.62	663.36	749.407	814.03	46.20
08-05-2023	530	545	510	520	8154000	568.12	659.66	746.473	812.08	43.32
09-05-2023	505	525	490	515	15072000	564.62	656.16	743.507	810.105	42.38
10-05-2023	525	530	505	510	4862300	561.42	653.01	740.64	808.03	41.40
11-05-2023	500	505	474	478	28186000	557.38	649.24	737.593	805.77	35.74
12-05-2023	474	480	456	464	23932300	553.16	645.68	734.487	803.44	33.57
15-05-2023	480	480	450	456	20138800	549.08	642.09	731.36	801.095	32.37
16-05-2023	458	460	442	448	12718400	545.24	638.47	728.08	798.56	31.16
17-05-2023	440	448	414	418	27137500	541	634.7	724.633	795.875	27.09
19-05-2023	418	420	396	396	33451400	536.22	630.46	720.973	793.18	24.55
22-05-2023	400	410	380	400	21727600	531.72	626.36	717.44	790.48	25.91
23-05-2023	402	414	398	408	12939100	527.28	622.39	713.96	787.82	28.67
24-05-2023	406	408	396	398	9877400	522.64	618.32	710.413	785.16	27.30
25-05-2023	406	406	392	398	9686500	517.9	614.05	706.9	782.5	27.30
26-05-2023	394	400	392	394	7727100	513.08	609.64	703.393	779.87	26.71
29-05-2023	390	396	380	382	10062900	508.62	605.16	699.74	777.105	24.96
30-05-2023	380	398	380	392	12508500	504.76	600.93	696.22	774.165	29.13
31-05-2023	394	404	380	380	14724300	500.76	596.63	692.853	771.065	27.18
05-06-2023	376	396	358	392	29094300	497	592.45	689.567	768.05	32.08
06-06-2023	400	484	400	476	129263900	495.32	589.11	686.707	765.555	54.93
07-06-2023	462	472	446	464	47535500	493	585.75	683.767	762.95	52.23
08-06-2023	472	515	472	500	74025100	491.8	582.7	681.1	760.225	58.78
09-06-2023	500	515	492	500	23674400	490.7	579.65	678.433	757.375	58.78
12-06-2023	492	505	478	500	26534700	490.3	576.65	675.733	754.575	58.78
13-06-2023	498	540	496	520	43806700	490.1	574.15	673.1	751.925	62.37
14-06-2023	530	535	520	520	9581400	490.3	571.7	670.533	749.275	62.37
15-06-2023	530	530	510	515	7139800	490	569.55	667.9	746.775	60.83
16-06-2023	515	515	500	510	9852000	489.8	567.85	665.167	744.25	59.26
19-06-2023	505	555	500	550	29544200	490.5	566.65	662.767	741.825	66.67
20-06-2023	570	570	525	535	19532400	490.7	565.2	660.3	739.325	62.11
21-06-2023	525	545	525	530	8886900	490.6	563.7	657.8	736.825	60.62
22-06-2023	520	545	520	530	6317700	490.8	562.15	655.033	734.45	60.62
23-06-2023	535	540	525	525	5762600	491	560.6	652.267	731.75	58.98
26-06-2023	530	530	505	505	5758700	490.7	559.05	649.367	728.925	52.83
27-06-2023	510	515	498	505	8304000	490.6	557.25	646.567	726.15	52.83
03-07-2023	505	515	500	500	3434900	490.5	555.5	643.667	723.375	51.28
04-07-2023	505	510	490	494	12552600	490.54	553.79	640.76	720.52	49.40
05-07-2023	490	515	490	505	22797100	491.24	551.99	637.96	717.745	52.81
06-07-2023	510	510	496	500	9245400	491.56	550.19	635.227	715.12	51.12
07-07-2023	498	505	494	496	5096300	491.28	548.15	632.3	712.375	49.76
10-07-2023	492	500	484	486	13099400	490.7	546.16	629.34	709.655	46.41
11-07-2023	468	486	468	476	9516700	490.02	544.02	626.38	706.835	43.28
12-07-2023	470	486	470	480	8388600	488.62	541.87	623.48	703.885	44.88
13-07-2023	478	494	472	488	9220700	487.38	539.65	620.6	700.975	48.04
14-07-2023	498	505	492	500	12395500	486.18	537.3	617.767	698.075	52.45
17-07-2023	498	515	498	510	24360700	484.28	535.05	615	695.125	55.81
18-07-2023	510	525	494	496	28754600	482	532.81	612.307	692.105	50.44
20-07-2023	498	500	486	494	10592200	480.18	530.55	609.567	689.175	49.70
21-07-2023	492	498	488	494	3987500	479.06	528.34	606.66	686.495	49.70
24-07-2023	498	500	490	494	5588200	477.64	526.28	603.92	683.865	49.70
25-07-2023	496	496	476	482	13858800	476.58	524.1	601.1	681.2	44.80
26-07-2023	478	490	476	480	4602400	475.78	521.95	598.367	678.8	44.02
27-07-2023	480	484	476	478	3513400	475.04	519.83	595.787	676.39	43.21
31-07-2023	460	466	446	446	8094100	473.76	517.59	593.26	673.92	32.81
01-08-2023	442	448	414	420	17354200	472.6	514.99	590.36	671.345	27.10
02-08-2023	420	420	390	410	27735600	471.52	512.34	587.627	668.745	25.28
03-08-2023	408	410	392	396	16667500	470.32	509.7	584.833	666.1	22.96
04-08-2023	394	406	388	402	14048700	469.4	507.32	582.113	663.41	26.09
07-08-2023	408	408	388	394	15480600	468.92	504.96	579.44	660.705	24.65
08-08-2023	392	396	380	388	9413600	468.76	502.49	576.56	657.92	23.60
09-08-2023	388	392	368	370	24057700	468.16	499.94	573.627	655.12	20.74
10-08-2023	376	382	368	378	15689700	467.56	497.42	570.78	652.36	25.09
11-08-2023	376	394	376	388	20868700	467.36	495	568	649.65	30.24
14-08-2023	392	392	380	384	5829500	467.08	492.49	565.06	646.945	29.37
15-08-2023	386	390	382	388	5775000	466.96	490.02	562.08	644.285	31.49
16-08-2023	392	392	380	384	11827000	467	487.81	559.107	641.555	30.50
18-08-2023	384	388	380	386	3097800	466.88	485.82	556.247	638.885	31.66
21-08-2023	384	386	376	376	5889300	466.8	483.78	553.353	636.34	29.06
22-08-2023	376	376	370	376	4009800	466.48	481.74	550.46	633.795	29.06
23-08-2023	376	382	376	380	4835700	464.56	479.94	547.593	631.17	31.66
24-08-2023	384	384	376	380	4314300	462.88	477.94	544.793	628.545	31.66
25-08-2023	388	388	376	378	3039100	460.44	476.12	541.947	625.935	31.00
28-08-2023	378	380	374	376	1954700	457.96	474.33	539.087	623.315	30.32
29-08-2023	378	412	374	410	33456200	456.16	473.23	536.487	620.84	50.29
30-08-2023	412	418	404	406	13706300	453.88	471.99	534.06	618.295	48.52
31-08-2023	404	406	394	398	5535900	451.44	470.87	531.613	615.76	45.12
01-09-2023	392	402	392	398	4465300	449.1	469.55	529.4	613.2	45.12
04-09-2023	406	406	386	386	7941600	446.62	468.21	527.44	610.53	40.21
05-09-2023	388	396	382	392	9954500	443.46	466.98	525.587	607.94	43.52
06-09-2023	390	412	390	408	24660100	440.92	465.81	523.773	605.455	51.26
07-09-2023	412	412	402	404	6218000	438.4	464.5	521.933	602.95	49.44
08-09-2023	404	446	404	432	65860100	436.44	463.62	520.247	600.385	60.14
11-09-2023	430	456	428	438	45080600	434.7	462.85	518.633	597.875	61.99
12-09-2023	438	444	420	426	17503000	433.12	461.91	517.073	595.305	56.34
13-09-2023	436	462	436	460	41709600	432.22	461.41	515.573	592.98	65.84
14-09-2023	474	474	452	458	22247100	431.38	460.94	514.127	590.595	64.95
15-09-2023	464	466	452	456	9560400	430.62	460.58	512.733	588.225	64.01
18-09-2023	446	456	438	444	8030100	429.4	460.32	511.127	585.82	58.55
19-09-2023	444	464	444	460	18297600	428.6	460.08	509.66	583.57	63.07
20-09-2023	462	476	460	466	27603600	428	459.64	508.1	581.225	64.63
21-09-2023	462	466	440	446	16094000	427.2	458.95	506.507	578.805	56.13
22-09-2023	446	484	446	482	37492500	427.32	458.67	505.12	576.615	65.04
25-09-2023	492	492	474	480	15862900	427.32	457.97	503.687	574.44	64.26
26-09-2023	478	498	474	482	25558200	427.2	457.29	502.167	572.25	64.72
27-09-2023	470	478	462	466	15038500	426.52	456.35	500.373	569.955	58.30
29-09-2023	464	472	454	458	11186300	425.48	454.88	498.527	567.62	55.35
10-10-2023	442	452	436	448	7804300	424.52	453.26	496.713	565.36	51.82
11-10-2023	440	460	440	448	28966000	423.6	451.89	494.9	563.075	51.82
12-10-2023	448	448	422	428	21206400	422.28	450.67	492.987	560.565	45.13
13-10-2023	424	436	408	412	19049300	420.64	449.14	491.067	558.1	40.62
16-10-2023	404	410	380	390	23996900	418.8	447.69	489	555.525	35.38
17-10-2023	388	414	386	408	19228500	417.36	446.57	487.087	553.115	41.97
18-10-2023	402	408	390	398	6046300	415.76	445.4	485.14	550.78	39.56
19-10-2023	398	402	392	394	3496200	414.72	444.24	483.3	548.625	38.60
20-10-2023	390	398	386	388	5690200	414.08	443.34	481.353	546.29	37.15
23-10-2023	390	396	382	384	4869100	413.56	442.54	479.413	544.11	36.17
24-10-2023	384	400	384	394	6337100	413.52	441.92	477.64	542.005	40.39
25-10-2023	400	400	388	388	2708200	413.24	441.32	475.96	539.895	38.74
26-10-2023	386	390	382	382	3004300	413	440.96	474.307	537.83	37.10
27-10-2023	382	384	374	380	6514900	412.84	440.8	472.607	535.63	36.55
30-10-2023	378	382	376	378	3242300	413	440.58	470.96	533.47	35.97
31-10-2023	378	386	372	376	5755700	412.96	440.26	469.267	531.325	35.36
01-11-2023	384	390	374	374	6216000	412.68	440.02	467.56	529.17	34.74
02-11-2023	374	382	372	376	6644400	412.52	439.8	465.833	526.925	35.96
03-11-2023	384	398	374	394	15342500	412.64	439.8	464.227	524.72	45.81
06-11-2023	392	404	392	394	8081400	412.84	439.92	462.82	522.54	45.81
07-11-2023	396	400	386	390	4504400	412.92	439.9	461.52	520.415	44.06
08-11-2023	392	400	382	390	9471200	413.2	440	460.253	518.315	44.06
09-11-2023	388	400	388	394	5320400	413.56	440.02	459.013	516.235	46.43
10-11-2023	394	400	388	390	2917300	413.76	439.16	457.88	514.135	44.40
13-11-2023	392	394	386	392	2976100	414	438.44	456.627	512.095	45.68
14-11-2023	396	408	396	404	14088100	414.52	437.48	455.587	510.09	52.69
15-11-2023	404	408	398	400	10484100	415	436.48	454.553	508.065	50.36
16-11-2023	402	418	400	416	17556900	415.12	435.64	453.86	506.145	58.31
17-11-2023	418	428	410	412	15987200	415.24	434.56	453.073	504.355	55.90
20-11-2023	414	424	412	416	8061100	415.6	433.52	452.447	502.61	57.78
21-11-2023	418	422	400	400	15525300	415.64	432.37	451.58	500.96	48.82
22-11-2023	402	404	386	386	17513900	415.64	431.13	450.687	499.49	42.59
23-11-2023	390	394	382	384	9826400	415.48	429.47	449.813	498.06	41.77
24-11-2023	384	386	374	380	20282300	414.92	427.92	448.847	496.56	40.11
27-11-2023	386	386	376	378	14330000	414.4	426.4	447.8	495.05	39.27
28-11-2023	382	396	378	390	32069700	413.56	425	446.933	493.575	46.52
29-11-2023	396	398	382	388	21699200	412.56	423.63	446.087	492.115	45.54
30-11-2023	392	396	386	392	20190400	411.88	422.5	445.233	490.775	47.90
01-12-2023	380	386	376	384	22458200	410.36	421.29	444.393	489.27	43.82
04-12-2023	394	394	376	378	19133900	408.76	420.07	443.547	487.785	40.99
05-12-2023	378	378	364	366	25982700	406.96	418.79	442.707	486.29	36.00
06-12-2023	368	370	346	346	37202700	405	417.2	441.88	484.595	29.55
07-12-2023	344	346	324	332	30771100	402.44	415.52	440.867	482.855	26.03
08-12-2023	332	334	312	316	31603200	399.44	413.72	439.573	480.935	22.70
11-12-2023	316	316	252	256	132324500	395.64	411.42	437.847	478.79	14.97
12-12-2023	254	256	226	234	101094400	390.68	409	436.007	476.51	13.20
13-12-2023	230	232	192	197	191552300	385.02	406.17	433.653	474.02	10.86
14-12-2023	189	254	183	242	753998100	380.22	403.71	431.6	471.68	27.62
15-12-2023	238	282	228	240	606467200	375.7	401.11	429.467	469.205	27.37
30-04-2024	200	200	153	162	165635600	369.78	397.63	426.513	466.34	19.91
02-05-2024	162	173	148	164	72930200	364.1	394.31	423.54	463.56	20.51
03-05-2024	163	168	157	159	31386600	358.32	390.96	420.7	460.755	20.11
06-05-2024	158	158	146	147	30874900	352.7	387.49	418.013	457.915	19.13
07-05-2024	144	156	139	145	56108300	347.36	384	415.213	455.14	18.97
08-05-2024	146	152	133	138	36609900	342.32	380.56	412.567	452.33	18.37
13-05-2024	145	145	138	138	9561100	336.92	377.14	410.02	449.545	18.37
14-05-2024	137	141	134	136	17316200	331.68	373.72	407.493	446.775	18.18
15-05-2024	135	139	133	135	11377100	326.5	370.61	404.993	444.1	18.08
16-05-2024	135	136	133	134	14226800	321.42	367.75	402.7	441.37	17.97
17-05-2024	136	137	132	134	7803400	316.42	364.99	400.5	438.665	17.97
20-05-2024	133	135	128	129	19112400	311.12	362.32	398.32	436.01	17.38
21-05-2024	127	130	122	123	11580700	305.82	359.53	396.153	433.425	16.66
22-05-2024	121	122	110	114	33998800	300.46	356.73	394.127	430.845	15.63
27-05-2024	113	114	105	108	24480300	295.02	353.93	392.207	428.21	14.96
28-05-2024	107	132	105	128	203110600	290.02	351.51	390.393	425.725	26.28
29-05-2024	123	126	117	120	24777100	284.9	348.93	388.473	423.175	24.86

Mark

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

Detail

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