YPAS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-2009	230	230	200	205	243000
06-01-2009	205	210	205	205	482500
07-01-2009	205	225	205	210	546000
08-01-2009	200	205	200	205	122000
09-01-2009	210	245	210	235	551000
12-01-2009	235	255	235	250	295500
13-01-2009	235	250	230	230	253000
14-01-2009	230	245	230	230	267500
15-01-2009	230	230	230	230	50000
16-01-2009	235	245	230	230	156500
19-01-2009	245	250	230	250	47000
20-01-2009	230	250	230	250	88000
21-01-2009	235	260	235	250	105000
22-01-2009	255	255	240	240	13000
23-01-2009	235	250	235	250	161000					69.57
27-01-2009	260	260	255	260	37500					72.17
28-01-2009	245	260	245	260	30500					72.17
29-01-2009	250	260	250	260	12000					72.17
30-01-2009	250	270	250	270	25500					74.86
02-02-2009	250	275	250	275	171000					76.10
03-02-2009	260	270	255	270	103000					72.26
04-02-2009	265	280	265	280	30500					74.98
05-02-2009	265	285	265	285	93000					76.24
06-02-2009	275	290	275	290	32500					77.46
09-02-2009	290	290	285	285	77000					73.40
10-02-2009	285	285	280	285	390500					73.40
11-02-2009	285	285	285	285	137500					73.40
12-02-2009	285	285	285	285	2000					73.40
13-02-2009	290	305	290	305	267500					79.25
17-02-2009	300	320	300	320	67500					82.38
18-02-2009	315	315	315	315	25000					78.15
19-02-2009	315	315	315	315	55000					78.15
20-02-2009	315	320	300	320	185000					79.37
23-02-2009	320	320	320	320	6000					79.37
24-02-2009	310	315	310	315	12500					74.52
25-02-2009	305	315	300	315	27000					74.52
26-02-2009	310	315	310	315	20000					74.52
27-02-2009	320	320	305	305	9500					64.64
02-03-2009	285	305	285	305	31000					64.64
04-03-2009	290	315	290	315	60000					69.35
05-03-2009	310	315	310	315	12500					69.35
06-03-2009	310	315	310	315	172000					69.35
10-03-2009	315	315	315	315	5000					69.35
11-03-2009	310	310	300	300	10000					54.65
12-03-2009	300	300	300	300	70000					54.65
13-03-2009	310	315	305	315	297500					63.60
16-03-2009	300	300	300	300	11000					52.46
17-03-2009	300	310	300	310	6000					57.77
18-03-2009	310	310	310	310	12500					57.77
19-03-2009	300	310	300	310	131000	278.3				57.77
20-03-2009	300	310	300	310	54500	280.4				57.77
23-03-2009	315	315	300	300	56000	282.3				50.22
24-03-2009	300	310	300	310	127000	284.3				56.36
25-03-2009	310	310	310	310	40000	286.4				56.36
27-03-2009	300	305	300	300	11000	287.7				49.31
30-03-2009	300	305	300	300	141500	288.7				49.31
31-03-2009	300	305	300	300	51000	290.1				49.31
01-04-2009	305	305	300	305	87500	291.6				52.98
02-04-2009	300	310	300	310	225500	293.2				56.39
03-04-2009	310	310	310	310	2000	294.8				56.39
06-04-2009	300	320	295	320	195000	296.2				62.66
07-04-2009	315	320	315	320	30000	297.6				62.66
08-04-2009	315	325	315	325	235000	299.1				65.53
13-04-2009	320	325	320	325	20000	300.8				65.53
14-04-2009	305	325	300	325	144000	302.3				65.53
15-04-2009	305	330	305	330	357500	303.7				68.56
16-04-2009	305	330	300	330	160000	305.1				68.56
17-04-2009	310	330	310	330	200500	306.5				68.56
20-04-2009	310	330	310	330	283000	307.7				68.56
21-04-2009	310	335	310	335	191000	308.9				71.88
22-04-2009	320	335	315	335	136500	310.2				71.88
23-04-2009	315	335	315	335	179500	311.3				71.88
24-04-2009	320	340	320	340	100500	312.4				75.15
27-04-2009	325	340	320	340	209000	313.4				75.15
28-04-2009	325	340	325	340	60000	314.5				75.15
29-04-2009	330	340	330	340	40000	315.6				75.15
30-04-2009	325	340	315	340	243500	316.7				75.15
01-05-2009	330	340	320	340	279500	317.8				75.15
04-05-2009	330	340	325	340	169500	318.5				75.15
05-05-2009	330	340	330	340	211500	318.9				75.15
06-05-2009	330	340	330	340	160000	319.4				75.15
07-05-2009	340	340	330	340	506500	319.9				75.15
08-05-2009	340	340	340	340	1500	320.3				75.15
11-05-2009	335	335	330	330	35000	320.5				49.24
12-05-2009	325	340	325	340	71000	321				62.98
13-05-2009	330	340	330	340	92500	321.5				62.98
14-05-2009	325	340	325	340	216000	322				62.98
15-05-2009	330	340	325	340	229500	322.7				62.98
18-05-2009	330	340	330	340	207000	323.4				62.98
19-05-2009	330	340	330	330	261500	323.7				45.24
20-05-2009	340	340	340	340	95000	324.2				57.99
22-05-2009	330	330	325	325	168500	324.4				42.14
25-05-2009	325	340	325	340	152500	324.9				55.30
26-05-2009	340	340	330	330	96000	325.5				47.54
27-05-2009	335	340	335	340	175000	326.3				54.42
28-05-2009	340	345	335	345	37500	326.9				57.43
29-05-2009	345	345	345	345	1000	327.8				57.43
01-06-2009	350	350	330	345	27500	328.5				57.43
02-06-2009	350	350	345	350	17500	329.3				60.68
03-06-2009	330	350	330	350	85000	330.1	304.2			60.68
04-06-2009	345	345	345	345	10000	330.8	305.6			55.75
05-06-2009	340	360	340	350	654000	331.8	307.05			59.31
08-06-2009	340	345	340	345	547500	332.5	308.4			54.58
09-06-2009	340	390	340	390	90000	334.1	310.25			74.37
10-06-2009	400	400	365	365	200000	335.4	311.55			58.99
11-06-2009	370	385	370	380	692500	337	312.85			63.83
12-06-2009	385	400	380	400	45500	339	314.55			69.06
15-06-2009	400	410	385	400	505000	340.9	316.25			69.06
16-06-2009	390	390	390	390	691500	342.5	317.85			63.72
17-06-2009	400	400	390	390	797500	344.1	319.45			63.72
18-06-2009	390	400	390	390	131500	345.5	320.85			63.72
19-06-2009	390	400	390	400	49000	347.1	322.35			66.92
22-06-2009	395	425	395	400	32500	348.6	323.85			66.92
23-06-2009	390	400	390	400	116000	350.1	325.45			66.92
24-06-2009	400	410	400	410	100500	351.8	327.05			70.20
25-06-2009	400	420	400	420	52000	353.6	328.65			73.07
26-06-2009	410	430	410	430	155000	355.6	330.35			75.61
29-06-2009	430	440	425	440	346500	357.8	332.15			77.86
30-06-2009	440	445	435	435	28500	359.9	333.8			74.18
01-07-2009	435	440	435	440	25500	362	335.45			75.43
02-07-2009	435	440	430	440	567000	364.1	337.15			75.43
03-07-2009	405	440	405	440	472000	366.2	338.75			75.43
06-07-2009	435	440	435	440	65000	368.2	340.3			75.43
07-07-2009	440	460	440	455	510000	370.5	341.95			79.44
09-07-2009	450	455	440	455	20000	372.8	343.65			79.44
10-07-2009	455	455	440	455	30000	375.1	345.35			79.44
13-07-2009	455	460	455	460	292500	377.5	347.1			80.75
14-07-2009	460	460	460	460	133500	379.9	348.85			80.75
15-07-2009	465	470	465	470	17000	382.5	350.5			83.23
16-07-2009	470	475	455	475	550500	385.2	352.05			84.32
17-07-2009	470	475	470	475	33000	387.9	353.65			84.32
21-07-2009	475	480	470	480	189500	390.7	355.3			85.41
22-07-2009	480	480	475	480	368500	393.5	356.9			85.41
23-07-2009	470	485	450	480	230500	396.5	358.5			85.41
24-07-2009	475	490	475	490	510500	399.5	360.25			87.58
27-07-2009	485	495	485	495	129500	402.6	362.05			88.50
28-07-2009	485	500	485	500	123500	405.8	363.9			89.35
29-07-2009	520	550	510	510	79500	409.2	365.95			90.82
30-07-2009	540	540	520	530	68000	413	368.2			92.91
31-07-2009	530	550	530	550	263500	417.4	370.55			94.31
03-08-2009	540	550	540	550	171000	421.6	372.9			94.31
04-08-2009	550	550	540	540	178000	425.9	375.15			84.63
05-08-2009	550	550	540	540	101000	429.9	377.4			84.63
06-08-2009	530	550	520	550	382500	434.3	379.9			86.26
07-08-2009	550	550	550	550	42500	438.5	382.4			86.26
10-08-2009	540	560	540	560	283000	442.8	384.85			87.77
11-08-2009	560	560	540	560	249500	447.1	387.45			87.77
12-08-2009	560	560	550	550	50500	451.2	389.85			77.85
13-08-2009	560	560	550	560	16500	455.4	392.35			80.26
14-08-2009	560	560	560	560	73000	459.6	394.85	356		80.26
18-08-2009	550	550	550	550	62500	463.7	397.25	358.3		71.29
19-08-2009	550	550	540	550	377500	467.7	399.75	360.6		71.29
20-08-2009	540	550	540	550	111500	471.8	402.15	362.867		71.29
21-08-2009	540	550	540	550	22500	475	404.55	365.167		71.29
24-08-2009	540	540	540	540	59500	478.5	406.95	367.2		61.97
25-08-2009	540	540	540	540	7500	481.7	409.35	369.133		61.97
26-08-2009	540	540	540	540	65000	484.5	411.75	371.2		61.97
27-08-2009	540	540	540	540	76000	487.3	414.1	373.267		61.97
28-08-2009	540	560	540	560	59000	490.7	416.6	375.467		71.86
31-08-2009	560	560	550	550	71000	493.9	419	377.6		63.03
01-09-2009	540	550	540	540	38000	496.9	421.2	379.533		55.67
02-09-2009	540	540	540	540	61500	499.7	423.4	381.467		55.67
03-09-2009	540	560	540	560	65000	502.9	425.75	383.533		65.12
04-09-2009	550	560	550	560	39000	506.1	428.1	385.667		65.12
07-09-2009	560	560	550	560	34500	509.1	430.45	387.733		65.12
08-09-2009	560	650	560	590	39500	512.5	433.05	389.933		75.08
09-09-2009	630	630	550	560	29000	515.1	435.35	391.933		57.42
10-09-2009	550	560	550	560	36000	517.5	437.65	393.933		57.42
11-09-2009	550	580	550	580	172000	520.4	440.15	396		63.97
14-09-2009	550	570	550	570	23500	523	442.5	397.967		59.08
15-09-2009	570	570	570	570	30000	525.6	444.85	399.967		59.08
16-09-2009	550	570	550	550	80500	527.8	447	401.767		50.18
17-09-2009	550	550	550	550	20000	530	449.1	403.533		50.18
24-09-2009	550	550	550	550	52500	531.9	451.2	405.267		50.18
25-09-2009	550	550	550	550	35000	533.8	453.3	407.033		50.18
28-09-2009	540	540	540	540	175000	535.5	455.3	408.733		45.56
29-09-2009	540	550	540	550	365000	537.3	457.4	410.5		50.47
30-09-2009	550	550	550	550	71000	539.1	459.5	412.267		50.47
01-10-2009	550	550	550	550	115000	540.7	461.6	413.9		50.47
02-10-2009	540	540	540	540	55000	542	463.6	415.367		45.36
05-10-2009	540	540	540	540	69500	543.3	465.6	416.867		45.36
06-10-2009	550	560	540	560	11000	544.9	467.8	418.5		55.75
07-10-2009	550	550	540	550	242500	546.3	469.9	420.033		50.57
08-10-2009	540	540	540	540	109000	547.5	472	421.5		45.97
09-10-2009	540	540	540	540	84500	548.5	474	423		45.97
12-10-2009	540	600	540	600	150000	550.6	476.6	424.9		66.91
13-10-2009	540	550	540	540	34000	551.4	478.6	426.4		47.21
14-10-2009	540	540	540	540	103000	552	480.6	427.967		47.21
15-10-2009	540	550	540	550	26500	552.4	482.7	429.6		50.05
16-10-2009	540	540	540	540	82500	552.2	484.8	431.1		47.31
19-10-2009	540	540	540	540	55000	552	486.8	432.6		47.31
20-10-2009	540	540	540	540	52500	552	488.95	434.1		47.31
21-10-2009	530	530	530	530	56500	551.8	490.85	435.533		44.28
22-10-2009	530	530	530	530	26500	551.4	492.85	437.067		44.28
23-10-2009	530	530	530	530	172500	551	494.75	438.6		44.28
26-10-2009	530	530	530	530	94000	550.4	496.6	440.033		44.28
27-10-2009	520	520	520	520	225000	549.6	498.35	441.5		40.76
28-10-2009	520	520	510	510	193500	548.8	500	442.833		37.56
29-10-2009	500	510	500	510	110500	547.8	501.6	444.167		37.56
30-10-2009	510	530	510	530	158000	547.2	503.4	445.633	403.8	47.20
02-11-2009	520	520	510	510	162500	546.4	505.05	446.967	405.325	40.47
03-11-2009	520	520	520	520	122500	545.8	506.75	448.433	406.9	44.71
04-11-2009	520	530	520	530	87500	545.4	508.6	449.9	408.5	48.65
05-11-2009	530	530	530	530	92500	545	510	451.367	410.125	48.65
06-11-2009	530	530	530	530	52000	544.8	511.65	452.9	411.6	48.65
09-11-2009	530	530	530	530	77500	544.6	513.15	454.433	413	48.65
10-11-2009	530	530	530	530	30000	544.4	514.45	455.967	414.5	48.65
11-11-2009	530	560	530	560	13500	544.8	516.05	457.667	416.15	60.80
12-11-2009	530	550	530	550	47500	544.6	517.65	459.267	417.75	56.04
13-11-2009	540	540	540	540	70000	544.4	519.15	460.8	419.3	51.69
16-11-2009	530	540	530	540	35000	544.4	520.65	462.267	420.75	51.69
17-11-2009	530	540	530	540	30500	544.4	522.05	463.733	422.2	51.69
18-11-2009	530	530	530	530	32500	543.8	523.35	465.1	423.6	47.11
19-11-2009	530	530	530	530	117500	543.2	524.65	466.467	425.05	47.11
20-11-2009	530	540	530	540	30000	542.8	525.95	467.9	426.5	52.03
23-11-2009	530	530	530	530	77500	541.6	527.05	469.233	427.85	47.29
24-11-2009	530	530	520	520	52500	540.8	527.95	470.5	429.15	43.07
25-11-2009	530	530	530	530	6500	540.2	528.85	471.833	430.5	48.07
26-11-2009	520	520	520	520	77500	539	529.7	473.1	431.75	43.91
30-11-2009	540	540	540	540	7000	538.4	530.7	474.467	433.075	52.71
01-12-2009	530	540	530	540	74000	537.8	531.7	475.833	434.425	52.71
02-12-2009	530	550	530	550	131000	537.8	532.8	477.267	435.775	56.65
03-12-2009	540	550	530	550	159000	537.8	533.9	478.667	437.1	56.65
04-12-2009	540	540	540	540	50000	537.6	534.75	480	438.35	51.66
07-12-2009	530	530	530	530	52500	537.2	535.5	481.267	439.575	47.18
08-12-2009	530	530	530	530	57500	537	536.25	482.533	440.8	47.18
09-12-2009	530	530	530	530	58000	536.6	536.95	483.8	442.025	47.18
10-12-2009	530	540	530	540	10000	536.4	537.75	485.133	443.3	52.34
11-12-2009	520	540	520	540	67000	536.2	538.45	486.467	444.475	52.34
14-12-2009	530	530	530	530	73000	536	539	487.733	445.525	47.01
15-12-2009	530	530	530	530	64500	535.8	539.55	489	446.6	47.01
16-12-2009	520	540	490	540	67000	535.4	540.15	490.333	447.725	52.61
17-12-2009	530	530	520	530	374000	535	540.65	491.6	448.775	47.24
21-12-2009	520	520	520	520	161000	534.6	541.05	492.867	449.775	42.56
22-12-2009	540	540	520	530	102500	534.4	541.45	494.133	450.85	48.09
23-12-2009	530	530	530	530	152500	533	541.8	495.4	451.925	48.09
28-12-2009	540	540	530	540	79000	533	542.2	496.733	453.05	53.31
29-12-2009	530	540	520	540	347500	533	542.5	498.067	454.225	53.31
30-12-2009	540	560	540	560	153500	533.2	542.8	499.533	455.5	62.14
04-01-2010	550	550	550	550	31000	533.4	542.8	501	456.675	56.40
05-01-2010	540	560	540	560	72000	533.8	542.9	502.467	457.9	60.35
06-01-2010	550	560	550	560	109500	534.2	543.1	504.033	459.125	60.35
07-01-2010	540	550	540	550	106000	534.6	543.2	505.433	460.3	54.61
08-01-2010	540	560	540	560	79500	535.2	543.3	506.967	461.6	58.83
11-01-2010	540	560	540	560	90500	535.8	543.4	508.433	462.9	58.83
12-01-2010	540	560	530	560	212500	536.4	543.4	509.867	464.125	58.83
13-01-2010	550	550	550	550	54000	537	543.3	511.233	465.375	52.72
15-01-2010	560	560	540	550	79000	537.8	543.3	512.6	466.575	52.72
18-01-2010	540	550	540	540	104500	538.4	543.1	513.867	467.725	47.05
19-01-2010	550	560	550	560	46000	539	543.1	515.267	468.975	57.00
20-01-2010	550	550	550	550	101500	539.8	543.1	516.633	470.175	51.76
21-01-2010	540	550	540	550	90000	540.4	543.1	517.967	471.425	51.76
22-01-2010	540	540	540	540	64000	540.6	543	519.267	472.575	46.78
26-01-2010	540	550	540	540	68000	540.8	542.9	520.267	473.725	46.78
27-01-2010	540	540	540	540	78000	541	542.9	521.433	474.925	46.78
28-01-2010	540	560	540	560	80000	541.6	543.1	522.633	476.225	57.10
29-01-2010	550	560	550	560	59500	542.2	543.3	523.7	477.525	57.10
01-02-2010	550	550	550	550	110000	542	543.4	524.7	478.75	51.33
02-02-2010	550	560	540	560	108500	542.2	543.4	525.833	480	56.11
03-02-2010	550	570	550	570	63500	542.8	543.6	527.033	481.3	60.31
04-02-2010	560	560	560	560	57500	543.2	543.8	528.167	482.5	54.67
05-02-2010	540	540	540	540	81500	543.2	543.8	529.1	483.6	45.52
08-02-2010	530	530	530	530	125500	543.2	543.5	529.967	484.625	41.75
09-02-2010	530	540	530	540	55500	543.4	543.3	530.9	485.7	46.52
10-02-2010	540	540	540	540	69000	543.4	543.1	531.767	486.775	46.52
11-02-2010	540	560	540	560	62000	544	542.8	532.7	487.925	55.05
12-02-2010	550	550	550	550	72500	544.6	542.7	533.5	489.025	50.69
15-02-2010	540	550	540	550	57500	545	542.6	534.233	490.125	50.69
16-02-2010	560	560	560	560	61500	545.8	542.4	535.067	491.275	54.84
17-02-2010	560	570	560	570	37500	546.4	542.4	535.933	492.45	58.58
18-02-2010	560	560	560	560	78000	546.8	542.3	536.733	493.575	53.78
19-02-2010	550	550	550	550	35000	546.8	542.3	537.467	494.65	49.41
22-02-2010	550	550	550	550	67500	546.8	542.3	538.2	495.7	49.41
23-02-2010	550	560	550	560	101000	547.2	542.4	538.9	496.8	53.77
24-02-2010	540	550	540	550	54500	547.6	542.4	539.533	497.85	49.21
25-02-2010	540	540	540	540	67500	547.8	542.4	540.1	498.85	45.09
01-03-2010	540	550	540	550	77000	548.2	542.4	540.7	499.9	49.63
02-03-2010	540	560	540	560	72000	548.6	542.5	541.367	501	53.75
03-03-2010	550	550	550	550	76000	548.8	542.5	541.9	502.05	49.40
04-03-2010	560	560	550	550	82500	549.2	542.6	542.4	503.1	49.40
05-03-2010	560	560	560	560	57500	549.8	542.8	542.967	504.2	53.74
08-03-2010	560	570	560	570	39500	550.4	542.9	543.567	505.35	57.65
09-03-2010	560	570	560	570	57000	551.2	543.1	544.167	506.5	57.65
10-03-2010	560	570	560	570	84500	552.2	543.4	544.767	507.7	57.65
11-03-2010	560	560	560	560	107500	552.8	543.6	545.233	508.8	52.14
12-03-2010	550	560	550	560	112000	553.4	543.2	545.667	509.9	52.14
15-03-2010	560	560	560	560	63000	553.8	543.4	546.067	511	52.14
17-03-2010	560	570	560	570	74000	554.4	543.7	546.467	512.15	57.24
18-03-2010	560	560	560	560	122500	554.4	543.8	546.667	513.25	51.35
19-03-2010	560	560	560	560	1500	554.6	544	546.733	514.4	51.35
22-03-2010	550	550	550	550	87500	554.4	544.1	546.733	515.45	45.87
23-03-2010	550	550	550	550	2000	554.2	544.2	546.8	516.575	45.87
24-03-2010	540	560	540	560	115000	554.4	544.5	546.933	517.675	51.83
25-03-2010	550	560	550	560	72500	554.4	544.8	547	518.825	51.83
26-03-2010	550	560	550	560	82500	554.4	545.1	547.067	519.925	51.83
29-03-2010	560	560	560	560	59500	554.4	545.4	547.067	521	51.83
30-03-2010	550	550	550	550	109000	554.4	545.7	547	522.025	45.15
31-03-2010	510	550	510	550	66500	554.4	546.1	547	523.05	45.15
01-04-2010	550	560	550	560	117500	554.8	546.6	547	524.1	52.28
05-04-2010	550	560	550	560	177000	554.8	546.9	547	525.15	52.28
06-04-2010	550	570	550	570	87500	555.2	547.5	547.133	526.275	58.54
07-04-2010	570	570	560	570	76500	555.6	548	547.267	527.375	58.54
08-04-2010	550	560	550	560	92000	556	548.3	547.333	528.45	50.81
09-04-2010	550	560	550	560	83000	556.4	548.6	547.4	529.3	50.81
12-04-2010	560	560	560	560	92500	556.8	548.9	547.533	530.275	50.81
13-04-2010	550	550	550	550	114500	556.6	549.1	547.6	531.125	43.62
14-04-2010	540	550	540	550	92500	556.4	549.3	547.667	531.875	43.62
15-04-2010	550	560	550	560	108000	556.6	549.3	547.8	532.675	51.57
16-04-2010	550	550	550	550	111000	556.4	549.3	547.733	533.475	44.77
19-04-2010	540	540	540	540	81500	555.8	549.3	547.667	534.225	39.21
20-04-2010	560	560	560	560	63000	555.8	549.5	547.8	535.075	52.05
21-04-2010	560	570	560	570	78500	556.4	549.8	548	535.925	56.94
22-04-2010	560	560	560	560	106500	557	550.1	548	536.725	51.30
23-04-2010	560	560	560	560	88000	557.4	550.4	548	537.525	51.30
26-04-2010	570	570	570	570	50500	558	550.7	548.067	538.325	56.32
27-04-2010	560	570	560	570	106500	558.2	551.1	547.933	539.075	56.32
28-04-2010	560	580	560	580	174000	558.8	551.7	548.067	539.825	60.98
29-04-2010	570	580	570	580	113500	559.4	552.2	548.2	540.525	60.98
30-04-2010	570	580	570	580	147500	559.8	552.8	548.2	541.25	60.98
03-05-2010	570	570	570	570	47500	559.8	553.1	548.2	541.9	53.81
04-05-2010	570	570	560	570	85500	560	553.4	548.2	542.55	53.81
05-05-2010	570	570	560	560	79500	560.2	553.5	548.267	543.15	47.35
06-05-2010	550	550	550	550	66000	560.2	553.5	548.267	543.7	41.93
07-05-2010	550	550	550	550	107000	560	553.6	548.267	544.175	41.93
10-05-2010	550	560	550	560	115000	560.2	553.9	548.333	544.7	48.73
11-05-2010	570	570	570	570	86000	560.8	554.3	548.533	545.275	54.48
12-05-2010	570	580	570	580	109500	561.4	554.8	548.733	545.875	59.38
14-05-2010	570	570	570	570	10500	561.6	555.1	548.867	546.425	53.21
17-05-2010	560	560	560	560	71000	561.8	555.3	548.933	546.875	47.86
18-05-2010	540	570	520	570	136500	562.2	555.7	549.133	547.35	52.96
19-05-2010	560	560	560	560	56500	562.2	556	549.267	547.775	47.91
20-05-2010	560	570	560	570	83500	562.2	556.3	549.333	548.225	52.76
21-05-2010	570	570	560	560	116000	562	556.6	549.4	548.625	47.95
24-05-2010	550	560	550	560	78500	561.8	557	549.533	549.025	47.95
25-05-2010	560	560	550	550	76000	561.6	557.2	549.6	549.325	43.37
26-05-2010	560	570	560	570	82000	561.8	557.6	549.4	549.7	53.04
27-05-2010	570	580	570	570	85500	562	557.9	549.6	550.05	53.04
31-05-2010	560	570	560	570	61500	562	558.2	549.8	550.35	53.04
01-06-2010	570	580	570	580	86000	562.4	558.4	550	550.6	57.56
02-06-2010	570	580	570	580	63000	562.8	558.7	550.267	550.75	57.56
03-06-2010	580	580	580	580	85500	563.4	558.9	550.533	550.9	57.56
04-06-2010	570	580	570	580	124500	564	559.1	550.8	551.1	57.56
07-06-2010	560	570	560	570	48000	564.2	559.3	551.067	551.25	50.96
08-06-2010	560	570	560	570	42500	564.4	559.4	551.333	551.35	50.96
09-06-2010	560	570	560	560	67000	564.4	559.4	551.533	551.4	44.97
10-06-2010	560	560	560	560	78000	564.4	559.4	551.733	551.4	44.97
11-06-2010	560	580	560	580	127500	565	559.7	552.133	551.5	56.75
14-06-2010	570	580	570	580	91500	565.6	560	552.6	551.65	56.75
15-06-2010	570	590	570	590	37000	566.2	560.5	553.133	551.8	61.53
16-06-2010	580	590	580	590	77500	566.8	560.8	553.533	551.95	61.53
17-06-2010	580	580	580	580	52000	567	561.1	554	552.1	54.54
18-06-2010	580	590	580	590	70500	567.4	561.5	554.467	552.3	59.49
21-06-2010	580	580	580	580	77500	567.8	561.9	554.8	552.45	53.25
22-06-2010	580	590	580	590	42500	568.4	562.4	555.2	552.65	58.00
23-06-2010	580	590	580	580	70500	568.8	562.8	555.533	552.85	52.28
24-06-2010	580	580	570	570	53500	569.2	562.9	555.8	553	47.26
25-06-2010	580	580	560	560	63500	569.4	562.9	556	553.1	42.83
28-06-2010	560	570	560	570	67500	569.6	563.1	556.067	553.25	48.07
29-06-2010	570	570	570	570	91000	570	563.2	556.2	553.3	48.07
30-06-2010	560	580	560	580	124000	570.8	563.3	556.467	553.45	53.06
01-07-2010	570	580	570	570	105500	571	563.4	556.667	553.6	48.09
02-07-2010	570	580	570	580	59500	571.2	563.8	556.933	553.8	52.85
05-07-2010	580	590	580	590	71000	571.8	564.4	557.333	553.95	57.09
06-07-2010	580	590	580	590	59000	572.4	564.9	557.733	554.1	57.09
07-07-2010	580	590	570	570	72000	572.4	565.2	557.933	554.15	47.24
08-07-2010	580	580	570	570	64000	572.4	565.3	558.2	554.05	47.24
09-07-2010	570	580	570	580	70500	572.4	565.6	558.6	554.15	52.04
12-07-2010	580	590	580	590	67000	572.6	566	559	554.3	56.31
13-07-2010	580	590	580	590	62000	572.8	566.3	559.467	554.35	56.31
14-07-2010	580	600	580	600	52500	573.4	566.6	559.867	554.5	60.41
15-07-2010	590	600	580	580	190500	573.6	566.8	560.133	554.55	50.26
16-07-2010	570	580	570	570	63000	573.8	567	560.267	554.65	46.09
19-07-2010	580	580	560	560	98000	574	567.1	560.333	554.7	42.31
20-07-2010	560	580	560	580	63500	574.6	567.3	560.6	554.85	50.97
21-07-2010	570	580	570	580	104500	575	567.6	560.933	555	50.97
22-07-2010	560	590	560	590	114500	575.4	568.1	561.333	555.25	54.90
23-07-2010	580	600	580	600	101000	575.8	568.6	561.8	555.5	58.48
26-07-2010	590	600	590	590	72500	576.2	568.9	562.133	555.7	53.87
27-07-2010	580	580	580	580	46500	576.6	569.2	562.4	555.85	49.66
28-07-2010	590	590	590	590	11500	577	569.6	562.8	556.1	53.57
29-07-2010	570	590	570	590	107500	577.6	569.9	563.2	556.35	53.57
30-07-2010	590	590	570	570	65500	577.6	569.9	563.4	556.4	45.39
02-08-2010	570	580	570	570	66000	577.8	569.9	563.667	556.5	45.39
03-08-2010	580	580	570	580	103000	578.2	570	564.067	556.7	49.83
04-08-2010	570	570	570	570	109000	578.6	570.1	564.333	556.85	45.82
05-08-2010	560	580	560	580	68500	578.8	570.3	564.667	556.75	50.14
06-08-2010	580	580	570	580	56000	579	570.5	564.933	556.95	50.14
09-08-2010	570	580	570	580	75500	579.2	570.6	565.2	557.15	50.14
10-08-2010	580	580	570	570	61500	579	570.7	565.267	557.25	45.60
11-08-2010	570	580	570	570	64000	578.8	570.8	565.4	557.4	45.60
12-08-2010	570	570	560	560	78000	578.4	570.9	565.4	557.5	41.26
13-08-2010	560	570	560	570	69500	578.2	571.1	565.467	557.65	46.72
16-08-2010	570	570	560	570	58500	578.2	571.2	565.6	557.85	46.72
18-08-2010	580	590	580	590	69000	578.6	571.5	565.8	558.15	56.17
19-08-2010	580	600	580	600	89500	579.4	571.9	566.067	558.5	59.99
20-08-2010	580	600	570	600	139500	580.2	572.3	566.333	558.85	59.99
23-08-2010	580	590	580	580	67500	580.2	572.6	566.533	559.15	49.90
24-08-2010	590	590	580	590	64500	580.4	573	566.8	559.55	54.06
25-08-2010	580	590	580	590	68000	580.4	573.3	567.133	559.95	54.06
26-08-2010	580	600	580	600	79000	580.6	573.7	567.4	560.3	58.09
27-08-2010	590	590	580	580	71500	580.6	573.8	567.6	560.65	48.85
30-08-2010	570	590	570	590	67000	580.6	574	567.867	561	52.89
31-08-2010	590	590	580	580	60500	580.6	574.2	568.133	561.25	48.75
01-09-2010	580	590	580	590	61500	580.6	574.5	568.467	561.55	52.73
02-09-2010	580	590	580	580	61500	580.6	574.7	568.733	561.8	48.66
03-09-2010	580	600	580	600	59500	581.2	575.2	569	562.15	55.98
06-09-2010	590	600	590	600	59500	582	575.7	569.267	562.5	55.98
07-09-2010	590	610	590	610	78000	582.8	576.2	569.667	562.75	59.35
15-09-2010	600	620	600	620	62000	583.8	576.9	570.067	563.1	62.44
16-09-2010	600	620	600	620	72000	584.6	577.7	570.4	563.5	62.44
17-09-2010	610	610	600	610	28000	585.4	578.2	570.733	563.85	57.38
20-09-2010	610	610	600	600	83000	585.8	578.5	571.133	564.15	52.77
21-09-2010	610	610	600	600	87000	586	578.9	571.6	564.5	52.77
22-09-2010	610	610	590	590	71500	586	579.2	571.933	564.8	48.28
23-09-2010	580	600	580	600	80500	586.6	579.5	572.333	565.1	52.62
24-09-2010	590	610	590	610	68500	587.4	579.9	572.667	565.5	56.56
27-09-2010	600	610	600	610	67000	588	580.2	573.067	565.95	56.56
28-09-2010	600	620	600	620	71000	588.6	580.6	573.533	566.4	60.37
29-09-2010	610	620	610	620	72000	589.2	581	573.933	566.9	60.37
30-09-2010	600	610	600	610	119000	589.4	581.4	574.2	567.25	54.79
01-10-2010	600	620	600	620	67000	590.2	581.9	574.6	567.65	58.88
04-10-2010	610	630	610	630	106500	591.4	582.6	575.133	568.05	62.53
05-10-2010	610	630	610	620	85500	592.6	583.3	575.6	568.4	57.08
06-10-2010	600	620	600	610	61000	593.2	583.9	575.933	568.75	52.17
07-10-2010	600	620	600	600	70500	593.6	584.3	576.267	569.1	47.75
08-10-2010	610	610	590	590	86000	593.6	584.5	576.6	569.4	43.76
11-10-2010	600	600	590	590	67000	593.4	584.6	576.867	569.7	43.76
12-10-2010	590	600	590	590	54000	593.4	584.8	577.067	569.95	43.76
13-10-2010	600	620	600	610	169000	594	585.3	577.467	570.3	53.48
14-10-2010	610	620	610	610	67500	594.4	585.7	577.867	570.7	53.48
15-10-2010	600	620	600	610	907500	594.8	586.2	578.2	571.1	53.48
18-10-2010	610	620	600	620	1701000	595.8	586.7	578.533	571.5	58.01
19-10-2010	610	630	600	630	1440000	597	587.4	578.933	572	61.99
20-10-2010	630	640	620	630	107500	598	588.1	579.333	572.55	61.99
21-10-2010	620	630	620	630	114000	599.2	588.9	579.8	573.05	61.99
22-10-2010	610	660	610	620	95000	600	589.4	580.2	573.5	55.42
25-10-2010	620	630	620	630	84500	601	590	580.667	573.95	59.99
26-10-2010	620	640	620	640	81500	602.2	590.7	581.133	574.45	63.96
27-10-2010	640	640	630	630	76000	603.4	591.2	581.6	574.8	57.78
28-10-2010	620	640	620	640	77000	604.8	591.8	582.133	575.25	61.76
29-10-2010	650	650	630	630	82000	606.2	592.3	582.667	575.6	56.07
01-11-2010	620	640	620	630	81000	607.4	592.8	583.2	575.95	56.07
02-11-2010	620	630	620	620	68500	608.4	593.3	583.6	576.3	50.65
03-11-2010	610	620	610	620	51500	609	593.8	584	576.6	50.65
04-11-2010	610	630	610	630	89000	609.6	594.5	584.467	576.95	55.62
05-11-2010	640	640	630	640	64500	610.4	595.3	585	577.35	59.97
08-11-2010	650	650	630	640	68500	611.6	595.9	585.6	577.8	59.97
09-11-2010	630	650	630	650	68500	612.8	596.6	586.267	578.3	64.05
10-11-2010	640	660	640	650	68000	614	597.2	586.867	578.85	64.05
11-11-2010	640	650	640	640	73500	614.8	597.7	587.4	579.25	57.28
12-11-2010	630	630	620	620	106500	615.6	598.1	587.733	579.6	46.65
15-11-2010	620	620	610	610	73000	616	598.3	588	579.9	42.42
16-11-2010	610	620	610	610	66000	616.6	598.6	588.333	580.25	42.42
18-11-2010	610	610	600	600	47000	616.8	598.7	588.6	580.55	38.38
19-11-2010	620	620	610	620	83000	617.6	599.1	589	580.95	48.87
22-11-2010	620	620	610	620	135000	618	599.6	589.467	581.25	48.87
23-11-2010	610	620	610	610	137000	618.2	600.1	589.867	581.5	44.48
24-11-2010	610	610	600	610	102000	618.2	600.5	590.2	581.8	44.48
25-11-2010	610	620	610	610	112500	618	600.9	590.6	582.05	44.48
26-11-2010	600	610	600	610	103500	617.8	601.2	591.067	582.25	44.48
29-11-2010	600	610	600	600	143500	617.6	601.5	591.333	582.45	39.68
30-11-2010	600	600	590	600	78000	617.6	601.7	591.533	582.75	39.68
01-12-2010	600	620	600	620	107000	618	602	591.933	583.2	51.75
02-12-2010	610	620	610	620	104500	618.6	602.3	592.333	583.6	51.75
03-12-2010	610	620	610	620	68500	619	602.8	592.667	584	51.75
06-12-2010	620	630	610	630	56000	619.4	603.4	593.067	584.35	57.11
08-12-2010	620	630	620	630	201000	619.8	603.9	593.4	584.75	57.11
09-12-2010	610	640	610	640	140500	620.2	604.4	593.8	585.2	62.00
10-12-2010	630	640	630	630	118500	620.4	604.8	594.133	585.55	55.22
13-12-2010	620	630	620	630	92500	620.8	605.1	594.533	585.85	55.22
14-12-2010	630	640	620	640	137500	621.2	605.7	595	586.25	60.26
15-12-2010	640	640	630	630	106500	621.2	606.3	595.467	586.65	53.74
16-12-2010	630	630	620	620	126000	621.2	606.9	595.933	587	48.14
17-12-2010	610	630	610	630	60500	621.6	607.4	596.467	587.35	53.37
20-12-2010	620	640	620	640	792000	622.4	608	597	587.8	57.95
21-12-2010	630	640	630	640	801500	623.4	608.5	597.467	588.3	57.95
22-12-2010	630	640	630	630	840000	624.2	608.8	597.8	588.7	52.03
23-12-2010	620	640	620	640	1315500	625.2	609.3	598.267	589.1	56.78
27-12-2010	630	640	630	640	700500	625.8	609.9	598.8	589.55	56.78
28-12-2010	630	650	630	640	1181000	626.4	610.4	599.267	590	56.78
29-12-2010	640	660	630	660	2533000	627.4	611.1	599.933	590.5	65.36
30-12-2010	650	680	650	680	3177500	628.6	612.2	600.667	591.05	71.46
03-01-2011	690	690	680	690	257000	629.8	613.4	601.533	591.65	73.93
04-01-2011	680	700	680	690	293500	631	614.5	602.4	592.25	73.93
05-01-2011	690	690	680	680	335500	632	615.6	603.267	592.85	67.18
06-01-2011	690	690	670	670	371500	633	616.5	603.933	593.4	61.17
07-01-2011	660	670	660	660	232000	633.6	617.3	604.533	593.9	55.79
10-01-2011	660	660	650	660	151500	634	618.1	605.133	594.35	55.79
11-01-2011	650	660	650	660	161500	634.6	619	605.667	594.85	55.79
12-01-2011	660	670	660	670	207000	635.2	620	606.267	595.4	60.17
13-01-2011	680	680	660	680	282000	636.2	621.2	606.933	596.05	64.00
14-01-2011	690	690	670	670	208000	637	622.2	607.533	596.65	57.99
17-01-2011	660	670	660	660	137000	637.8	623.1	608.133	597.15	52.66
18-01-2011	650	670	650	670	219000	638.8	623.9	608.8	597.7	56.92
19-01-2011	660	680	660	680	195000	639.8	624.7	609.6	598.3	60.73
20-01-2011	660	680	660	670	257500	640.4	625.4	610.333	598.85	55.45
21-01-2011	660	670	660	660	163000	640.8	626.2	610.867	599.4	50.71
24-01-2011	660	660	650	650	185500	640.8	626.8	611.333	599.9	46.43
25-01-2011	680	680	650	660	229000	641	627.5	611.8	600.4	50.89
26-01-2011	650	670	650	670	263500	641.6	628.2	612.333	600.95	54.93
27-01-2011	660	680	660	670	239000	642.6	629.1	612.933	601.45	54.93
28-01-2011	670	680	660	660	207000	643.6	629.8	613.4	601.9	50.15
31-01-2011	670	670	650	650	176500	644.4	630.5	613.867	602.35	45.84
01-02-2011	650	660	650	660	185000	645.6	631.2	614.333	602.85	50.42
02-02-2011	650	670	650	670	180500	646.6	632.1	614.933	603.4	54.56
04-02-2011	660	670	660	670	221500	647.6	632.8	615.6	604	54.56
07-02-2011	700	700	670	670	155500	648.8	633.5	616.333	604.6	54.56
08-02-2011	700	720	660	660	179500	649.8	634	616.933	605.1	49.41
09-02-2011	650	660	640	640	235000	650.4	634.2	617.4	605.55	41.06
10-02-2011	670	670	630	630	246000	650.8	634.3	617.733	606	37.63
11-02-2011	620	630	620	630	214000	651.4	634.5	618.133	606.35	37.63
14-02-2011	630	640	630	630	180000	652	634.8	618.467	606.65	37.63
16-02-2011	630	640	620	640	204000	652.4	635.2	618.8	607.05	43.52
17-02-2011	630	640	630	640	198000	652.8	635.7	619.133	607.45	43.52
18-02-2011	630	650	630	650	213500	653.4	636.2	619.667	607.85	49.09
21-02-2011	640	660	640	660	219500	654	636.7	620.267	608.3	53.98
22-02-2011	660	660	650	660	209500	654.6	637.2	620.8	608.7	53.98
23-02-2011	660	660	650	650	216000	654.8	637.5	621.2	609.05	48.57
24-02-2011	650	650	640	640	206500	655	637.7	621.533	609.35	43.84
25-02-2011	630	650	630	650	223000	655.4	638.1	621.867	609.75	49.17
28-02-2011	640	660	640	660	211000	655.8	638.5	622.4	610.2	53.89
01-03-2011	650	670	650	670	208500	656.6	638.9	623.067	610.75	58.07
02-03-2011	670	670	660	660	199500	657.4	639.3	623.733	611.3	52.90
03-03-2011	650	660	650	660	178500	658	639.8	624.267	611.85	52.90
04-03-2011	660	670	650	670	287500	658.6	640.5	624.867	612.4	57.31
07-03-2011	660	670	660	670	149000	659.2	641.3	625.4	612.9	57.31
08-03-2011	660	670	660	660	213500	659.8	642	625.8	613.3	51.70
09-03-2011	650	660	650	660	156500	660.2	642.7	626.267	613.75	51.70
10-03-2011	650	660	650	650	195500	660.4	643.1	626.733	614.2	46.42
11-03-2011	640	650	630	630	181500	660.2	643.3	627	614.5	38.06
14-03-2011	620	640	620	640	201500	659.8	643.6	627.333	614.9	43.54
15-03-2011	640	640	630	630	171500	658.8	643.7	627.733	615.2	39.75
16-03-2011	620	640	620	620	171000	657.4	643.6	628.067	615.5	36.35
17-03-2011	620	620	600	610	183000	655.8	643.4	628.267	615.75	33.28
18-03-2011	600	620	600	620	206500	654.6	643.3	628.6	616.1	38.84
21-03-2011	620	630	600	630	214500	653.8	643.4	628.933	616.4	43.88
22-03-2011	620	640	610	620	221500	653	643.3	629.2	616.65	40.30
23-03-2011	610	630	600	630	169500	652.4	643.2	629.533	616.95	45.12
24-03-2011	620	640	620	640	172000	652	643.3	630	617.25	49.50
25-03-2011	590	650	590	650	212000	651.6	643.4	630.533	617.6	53.51
28-03-2011	650	660	640	640	168000	650.8	643.5	631.067	617.9	49.30
29-03-2011	640	650	630	630	142000	650	643.5	631.467	618.15	45.45
30-03-2011	620	640	620	640	104500	649.6	643.7	631.933	618.5	49.68
31-03-2011	640	650	630	650	78500	649.2	644	632.333	618.9	53.56
01-04-2011	630	660	630	660	66500	648.8	644.3	632.733	619.4	57.12
04-04-2011	630	650	630	650	104500	648.4	644.4	633.067	619.85	52.76
05-04-2011	630	650	630	640	81000	648	644.4	633.467	620.15	48.76
06-04-2011	620	650	620	650	62000	648	644.4	633.867	620.5	52.63
07-04-2011	630	660	630	650	80500	647.8	644.4	634.267	620.8	52.63
08-04-2011	640	660	640	660	71500	647.6	644.6	634.667	621.15	56.45
11-04-2011	650	670	650	660	72500	647.4	645	635.2	621.55	56.45
12-04-2011	640	670	640	650	61000	647.2	645.4	635.6	621.85	51.62
13-04-2011	630	670	630	650	54000	647.2	645.8	636.067	622.2	51.62
14-04-2011	630	650	630	640	60500	646.8	646.2	636.4	622.45	46.97
15-04-2011	630	650	630	650	69500	646.4	646.5	636.867	622.8	51.66
18-04-2011	630	650	630	640	59500	645.8	646.7	637.133	623.15	47.17
19-04-2011	620	640	620	630	55500	645	646.9	637.333	623.5	43.13
20-04-2011	620	640	620	640	75500	644.6	647.2	637.533	623.85	47.93
21-04-2011	620	660	620	640	64500	644.6	647.5	637.667	624.2	47.93
25-04-2011	620	650	620	630	64500	644.6	647.7	637.733	624.45	43.65
26-04-2011	620	640	610	620	57500	644.4	647.9	637.8	624.7	39.83
27-04-2011	610	630	610	630	55500	644.4	648.2	638	624.95	45.02
28-04-2011	610	630	610	630	61500	644.2	648.3	638.2	625.15	45.02
29-04-2011	620	640	620	640	46500	644.2	648.5	638.533	625.4	50.02
02-05-2011	630	660	630	650	77000	644.2	648.8	638.867	625.8	54.48
03-05-2011	630	660	630	630	87000	643.6	648.8	639	626.1	45.70
04-05-2011	640	640	620	620	68500	642.8	648.7	639.067	626.3	42.05
05-05-2011	610	630	600	620	73000	642.2	648.5	639.067	626.45	42.05
06-05-2011	620	630	610	610	58000	641.6	648.3	639	626.55	38.48
09-05-2011	600	620	600	610	66000	640.8	648.1	639	626.6	38.48
10-05-2011	600	620	600	620	83000	640	647.9	639	626.8	43.99
11-05-2011	600	630	600	630	71000	639.2	647.9	639	627.1	48.91
12-05-2011	640	640	610	620	66500	638.4	647.9	639	627.4	44.68
13-05-2011	610	630	610	620	75500	637.6	647.8	639.067	627.6	44.68
16-05-2011	630	630	610	610	58500	636.4	647.5	639.133	627.75	40.61
18-05-2011	600	620	600	610	46000	635.2	647.2	639.267	627.85	40.61
19-05-2011	600	630	600	630	86000	634.6	647.2	639.533	628	50.98
20-05-2011	610	640	610	640	74000	634.2	647.2	639.867	628.25	55.19
23-05-2011	650	650	620	630	71500	633.8	647.1	640	628.5	50.51
24-05-2011	610	640	610	640	74500	634	647.1	640.2	628.75	54.65
25-05-2011	620	650	620	640	54500	634	646.9	640.4	629	54.65
26-05-2011	630	640	630	640	167000	634.2	646.5	640.533	629.35	54.65
27-05-2011	650	650	630	650	65000	634.8	646.1	640.667	629.75	58.94
30-05-2011	620	650	610	640	197000	635.4	645.6	640.733	630.05	53.49
31-05-2011	650	650	630	650	67000	636	645.3	640.867	630.45	57.70
01-06-2011	630	650	630	650	52000	636.4	645.1	641.067	630.8	57.70
03-06-2011	670	670	640	650	30000	637	645	641.2	631.15	57.70
06-06-2011	630	660	630	640	76000	637.2	644.8	641.2	631.45	51.84
07-06-2011	650	650	630	630	73000	637	644.5	641.2	631.75	46.73
08-06-2011	640	640	610	610	80000	636.2	643.9	641	631.95	38.55
09-06-2011	610	620	600	600	76000	635.4	643.1	640.8	632.15	35.23
10-06-2011	590	610	590	590	82500	634.6	642.3	640.533	632.25	32.23
13-06-2011	590	600	580	590	71000	633.6	641.6	640.333	632.35	32.23
14-06-2011	580	600	580	600	73500	632.6	640.9	640.2	632.4	38.31
15-06-2011	590	610	590	610	92500	631.6	640.2	640.067	632.45	43.74
16-06-2011	610	620	600	600	66500	630.6	639.5	639.8	632.45	39.95
17-06-2011	590	620	590	590	88500	629.6	638.8	639.467	632.5	36.54
20-06-2011	590	600	590	600	85500	628.6	638.3	639.133	632.55	41.88
21-06-2011	610	610	590	610	88000	627.8	637.8	638.867	632.65	46.71
22-06-2011	600	630	590	630	103000	627.2	637.4	638.8	632.8	54.80
23-06-2011	620	640	610	620	122000	626.4	636.9	638.8	633	50.66
24-06-2011	610	630	610	630	98000	626	636.6	638.933	633.2	54.37
27-06-2011	610	640	610	620	65000	625.4	636.3	639	633.4	50.30
28-06-2011	610	630	610	630	63000	625.2	636	639.2	633.6	54.01
30-06-2011	600	640	600	640	167500	625	635.7	639.333	633.9	57.44
01-07-2011	630	650	630	650	59500	625.2	635.5	639.533	634.15	60.60
04-07-2011	640	660	640	660	59000	625.8	635.4	639.867	634.45	63.51
05-07-2011	640	670	640	650	72000	626	635.3	640.133	634.65	58.82
06-07-2011	630	660	630	640	69000	626	635.3	640.333	634.75	54.49
07-07-2011	630	660	630	660	76500	626.6	635.6	640.667	634.95	60.72
08-07-2011	640	670	640	670	66500	627.6	636	641.133	635.25	63.42
11-07-2011	680	680	660	660	69500	628.2	636.3	641.533	635.55	59.05
12-07-2011	670	670	650	650	61500	628.6	636.4	641.733	635.8	54.98
13-07-2011	630	650	630	650	62000	628.8	636.5	641.933	636.1	54.98
14-07-2011	640	660	640	660	76500	629	636.6	642.2	636.4	58.31
15-07-2011	640	670	640	670	61500	629.8	636.7	642.467	636.7	61.39
18-07-2011	650	680	650	670	84000	630.8	636.8	642.733	637	61.39
19-07-2011	650	680	650	660	63500	631.6	636.9	642.867	637.2	56.55
20-07-2011	650	670	650	670	62500	632.8	637.2	643.133	637.45	59.95
21-07-2011	650	680	650	680	53500	634.2	637.5	643.467	637.8	63.07
22-07-2011	660	680	660	680	61500	635.4	637.7	643.733	638.1	63.07
25-07-2011	670	680	670	670	60000	636.2	637.7	644	638.3	57.85
26-07-2011	660	680	650	680	66500	637.4	637.9	644.4	638.6	61.30
27-07-2011	670	690	670	690	84000	638.8	638.2	644.8	639	64.43
28-07-2011	700	700	670	670	68500	640	638.2	645	639.35	54.86
29-07-2011	660	670	660	660	59000	641	638.1	645.133	639.7	50.80
01-08-2011	640	670	630	670	116000	641.8	638.2	645.4	640.1	54.43
02-08-2011	680	680	660	660	68500	642.2	638.2	645.533	640.45	50.42
03-08-2011	640	670	640	650	73000	642.6	638.2	645.6	640.65	46.71
04-08-2011	630	660	630	640	66000	642.6	638.3	645.6	640.8	43.29
05-08-2011	620	640	620	620	66500	642.2	638.1	645.333	640.85	37.38
08-08-2011	610	630	610	610	61500	641.6	637.9	644.867	640.8	34.82
09-08-2011	590	610	590	600	58000	640.6	637.7	644.267	640.65	32.43
10-08-2011	590	610	590	610	86000	640	637.7	643.733	640.55	37.08
11-08-2011	590	620	590	600	61500	639	637.5	643.2	640.4	34.52
12-08-2011	590	610	590	610	93000	638.2	637.3	642.8	640.35	39.05
15-08-2011	620	630	610	630	115500	637.8	637.4	642.6	640.35	46.96
16-08-2011	610	630	610	630	74000	637.6	637.4	642.4	640.3	46.96
18-08-2011	610	640	610	640	79500	637.8	637.4	642.267	640.35	50.67
19-08-2011	620	650	620	630	69000	638.2	637.2	642	640.3	47.12
22-08-2011	610	640	610	640	72000	639	637.2	641.733	640.35	50.83
23-08-2011	630	650	630	650	61500	640.2	637.4	641.6	640.45	54.28
24-08-2011	630	660	630	660	72000	641.6	637.6	641.6	640.65	57.50
25-08-2011	660	660	650	650	54500	642.6	637.6	641.467	640.8	53.45
26-08-2011	640	670	640	650	68500	643.4	637.5	641.267	640.9	53.45
05-09-2011	630	660	630	660	61000	644.6	637.6	641.2	641	56.96
06-09-2011	640	670	640	660	60000	646	637.8	641.2	641.1	56.96
07-09-2011	640	670	640	670	93000	647.4	638	641.333	641.2	60.43
08-09-2011	650	670	650	670	57000	648.6	638.2	641.4	641.3	60.43
09-09-2011	680	680	660	680	76500	649.6	638.4	641.467	641.5	63.81
12-09-2011	660	690	660	670	59500	650.6	638.5	641.467	641.75	58.43
13-09-2011	670	670	660	660	72000	651.2	638.6	641.467	642	53.57
14-09-2011	640	660	640	650	68500	651.8	638.6	641.467	642.2	49.17
15-09-2011	640	660	630	650	78500	652.2	638.7	641.4	642.45	49.17
16-09-2011	640	660	640	660	68000	652.6	638.8	641.333	642.65	53.59
19-09-2011	640	660	640	650	72000	652.6	638.9	641.2	642.8	49.00
20-09-2011	640	660	640	650	60000	652.4	639.1	641.067	643	49.00
21-09-2011	650	660	640	660	59500	652.6	639.3	641.067	643.25	53.61
22-09-2011	660	660	650	650	76000	652.8	639.4	641.133	643.45	48.86
23-09-2011	640	660	640	660	94500	652.8	639.7	641.333	643.7	53.32
26-09-2011	640	660	640	650	68000	652.4	640	641.467	643.95	48.74
27-09-2011	650	670	650	670	95000	652.6	640.4	641.733	644.3	56.74
28-09-2011	650	680	650	680	84000	653.2	640.9	642	644.6	60.09
29-09-2011	660	680	660	680	79000	653.8	641.3	642.267	644.9	60.09
30-09-2011	660	680	660	670	69000	654	641.5	642.4	645.15	55.14
03-10-2011	650	670	650	660	70500	653.8	641.8	642.4	645.3	50.64
04-10-2011	640	670	640	650	119000	653.4	642.1	642.333	645.4	46.55
05-10-2011	640	660	640	660	93000	653.4	642.5	642.4	645.5	50.83
06-10-2011	650	670	650	670	103500	653.4	643.1	642.6	645.7	54.73
07-10-2011	650	680	640	670	188000	653.2	643.7	642.733	645.9	54.73
10-10-2011	670	680	660	680	59500	653.2	644.3	642.867	646.1	58.54
11-10-2011	680	690	670	690	89000	653.6	644.9	643	646.4	61.99
12-10-2011	670	700	670	700	72000	654	645.7	643.267	646.8	65.12
13-10-2011	680	710	680	700	107000	654.2	646.5	643.533	647.15	65.12
14-10-2011	680	700	680	690	92000	654.6	647.3	643.667	647.4	59.45
17-10-2011	670	700	670	700	59500	655.4	648.2	643.867	647.7	62.92
18-10-2011	690	700	680	680	67000	655.6	648.7	644	647.95	53.12
19-10-2011	670	690	670	690	64500	656.2	649.2	644.2	648.2	56.75
20-10-2011	670	690	670	680	55500	656.8	649.7	644.4	648.4	52.38
21-10-2011	680	680	670	670	62500	657.4	650	644.667	648.55	48.37
24-10-2011	660	670	640	660	199500	658.2	650.2	644.8	648.55	44.69
25-10-2011	650	670	650	670	60500	659.4	650.5	645.067	648.5	48.88
26-10-2011	660	680	660	680	59000	661	650.8	645.467	648.45	52.74
27-10-2011	680	690	670	690	55500	662.6	651.3	646	648.45	56.29
28-10-2011	680	700	680	690	63500	664.4	651.7	646.467	648.5	56.29
31-10-2011	690	700	680	680	62000	665.8	652	646.8	648.55	51.78
01-11-2011	670	680	660	670	63500	666.6	652.2	647.133	648.6	47.66
02-11-2011	650	680	650	680	72000	667.6	652.6	647.467	648.7	51.79
03-11-2011	670	680	660	670	62500	668.2	653	647.667	648.75	47.73
04-11-2011	650	680	650	680	57500	669.2	653.7	647.867	648.8	51.80
07-11-2011	670	690	670	680	66500	670	654.5	648.133	648.8	51.80
08-11-2011	680	690	670	690	66000	670.8	655.5	648.533	648.9	55.78
09-11-2011	670	700	670	700	66000	671.6	656.6	648.933	649.1	59.40
10-11-2011	690	700	680	690	68500	672.4	657.5	649.2	649.2	54.59
11-11-2011	700	700	680	680	52000	673	658.2	649.333	649.2	50.21
14-11-2011	680	690	680	690	41000	673.6	659.1	649.6	649.3	54.17
15-11-2011	690	700	680	680	62000	674	660	649.867	649.4	49.90
16-11-2011	670	690	670	670	56500	674	660.7	650	649.5	46.00
17-11-2011	650	680	650	670	62000	674	661.3	650.133	649.55	46.00
18-11-2011	670	670	660	670	86500	673.8	661.7	650.2	649.55	46.00
21-11-2011	660	680	660	660	57000	673.6	662.1	650.2	649.5	41.90
22-11-2011	650	670	650	670	62000	673.8	662.5	650.333	649.55	46.98
23-11-2011	660	670	660	660	46500	674	662.9	650.4	649.6	42.94
24-11-2011	650	670	650	670	67000	674.4	663.3	650.6	649.65	47.78
25-11-2011	660	670	650	660	66000	674.4	663.5	650.667	649.6	43.78
28-11-2011	660	670	650	670	63500	674.8	663.7	650.867	649.6	48.43
29-11-2011	660	680	660	680	63000	675.4	663.9	651.2	649.65	52.65
30-11-2011	670	690	670	680	68000	675.8	664.2	651.467	649.75	52.65
01-12-2011	680	690	670	690	67000	676.6	664.7	651.8	650	56.75
02-12-2011	680	700	680	680	61000	677	664.9	652.133	650.25	51.91
05-12-2011	700	700	680	700	54500	678	665.2	652.667	650.6	59.38
06-12-2011	680	700	680	690	65500	678.4	665.5	653.067	650.9	54.79
07-12-2011	670	690	670	680	42000	678.4	665.8	653.4	651.1	50.59
08-12-2011	660	680	660	670	55500	678.2	666	653.6	651.25	46.73
09-12-2011	670	670	660	670	50000	678.2	666.1	653.733	651.35	46.73
12-12-2011	660	680	660	680	59500	678.6	666.2	654.067	651.45	51.06
13-12-2011	660	690	660	670	61000	679	666.2	654.4	651.5	46.95
14-12-2011	660	680	660	670	63500	679.2	666.3	654.733	651.6	46.95
15-12-2011	660	670	650	660	69500	679	666.2	655.067	651.7	42.94
16-12-2011	650	670	650	670	58500	679	666.1	655.467	651.8	47.75
19-12-2011	660	680	660	660	52000	678.6	665.9	655.733	651.8	43.78
20-12-2011	650	670	650	670	58500	678.2	665.9	656	651.8	48.40
21-12-2011	660	680	660	680	56500	677.8	665.9	656.4	651.9	52.59
22-12-2011	670	680	670	680	44000	677.4	665.8	656.8	652	52.59
23-12-2011	670	680	670	680	42000	677.2	665.9	657.267	652.05	52.59
27-12-2011	680	680	670	680	57000	676.8	666.1	657.733	652.1	52.59
28-12-2011	670	680	670	670	62500	676.6	666.1	658	652.15	47.41
29-12-2011	680	680	670	670	90500	676.2	666.2	658.2	652.2	47.41
30-12-2011	670	680	660	680	51000	676.2	666.5	658.533	652.35	52.81
02-01-2012	670	690	670	670	63000	676.2	666.8	658.733	652.55	47.55
03-01-2012	670	680	660	680	62000	676.6	667.4	659	652.75	52.63
04-01-2012	670	690	670	690	63000	677	668.2	659.333	653.05	57.10
05-01-2012	680	700	680	680	59000	677	669	659.533	653.35	51.83
06-01-2012	660	690	660	670	64000	676.6	669.6	659.733	653.65	47.14
09-01-2012	670	680	660	660	66500	676	670.2	659.8	653.85	42.96
10-01-2012	650	670	650	660	70000	675.6	670.7	659.867	654	42.96
11-01-2012	660	670	650	670	69000	675.6	671.1	660	654.25	48.28
12-01-2012	660	680	660	660	64000	675.2	671.4	660.133	654.4	43.88
13-01-2012	660	670	650	670	58000	675.2	671.7	660.4	654.55	48.90
16-01-2012	660	670	660	670	45000	675	672.1	660.8	654.65	48.90
17-01-2012	660	680	660	680	57000	675	672.5	661.333	654.85	53.71
18-01-2012	660	690	660	680	68500	674.8	672.8	661.933	655.1	53.71
19-01-2012	680	690	670	690	54000	674.6	673.1	662.6	655.35	58.26
20-01-2012	690	700	680	680	65500	674.4	673.4	663.133	655.5	52.68
24-01-2012	680	690	670	690	47000	674.6	673.8	663.667	655.65	57.10
25-01-2012	680	700	680	690	50000	674.6	674.1	664.267	655.85	57.10
26-01-2012	680	700	680	690	64500	674.8	674.4	664.933	656.1	57.10
27-01-2012	700	700	680	680	59000	675	674.5	665.467	656.25	51.13
30-01-2012	680	680	670	670	66000	675	674.5	665.867	656.35	45.96
31-01-2012	680	700	660	670	63500	675	674.4	666.133	656.4	45.96
01-02-2012	660	680	660	680	54500	675.4	674.5	666.533	656.5	51.63
02-02-2012	680	690	670	690	55500	675.8	674.8	666.933	656.7	56.55
03-02-2012	680	700	680	690	61500	676.4	675.2	667.4	656.9	56.55
06-02-2012	700	700	680	680	63000	676.6	675.5	667.733	657.1	50.59
07-02-2012	670	690	670	690	50000	677.2	675.8	668.067	657.3	55.63
08-02-2012	670	700	670	690	76500	677.6	676.2	668.333	657.55	55.63
09-02-2012	670	690	670	680	54000	677.6	676.5	668.467	657.8	49.74
10-02-2012	670	680	660	670	59500	677.4	676.6	668.6	657.95	44.66
13-02-2012	660	680	660	680	75500	677.2	676.9	668.867	658.15	50.15
14-02-2012	670	680	670	670	51000	677	677	668.933	658.35	45.31
15-02-2012	670	670	660	670	56500	676.4	677.2	668.933	658.6	45.31
16-02-2012	660	680	660	660	82000	675.8	677.1	668.933	658.75	40.75
17-02-2012	650	660	650	660	41500	675.4	676.9	669	658.9	40.75
20-02-2012	650	670	650	660	59000	675.2	676.7	669.067	659	40.75
21-02-2012	650	670	650	670	58000	675.2	676.7	669.133	659.1	47.36
22-02-2012	660	680	660	660	63000	674.8	676.7	669.067	659.25	42.28
23-02-2012	650	660	640	650	55500	674.4	676.7	668.933	659.4	37.90
24-02-2012	640	650	630	640	67500	673.8	676.5	668.8	659.5	34.09
27-02-2012	630	650	630	640	63500	673.4	676.2	668.6	659.65	34.09
28-02-2012	640	650	630	650	57000	673	676	668.4	659.85	40.97
29-02-2012	640	660	640	660	69000	673	675.8	668.267	660.05	46.93
01-03-2012	660	670	650	650	38500	672.6	675.4	668.133	660.15	42.33
02-03-2012	650	660	640	660	62000	672.2	675	668	660.35	47.84
05-03-2012	650	670	650	650	53500	671.6	674.5	667.733	660.5	43.37
06-03-2012	650	650	640	650	61500	671	674.1	667.6	660.7	43.37
07-03-2012	650	650	640	640	57000	670.2	673.5	667.467	660.85	39.14
08-03-2012	630	650	630	650	63000	669.8	673.2	667.333	660.95	44.93
09-03-2012	640	660	640	660	65500	669.6	672.9	667.333	661.05	50.05
12-03-2012	650	670	650	660	64000	669.2	672.7	667.4	661.2	50.05
13-03-2012	660	670	650	670	54500	669.2	672.7	667.6	661.35	54.91
14-03-2012	660	680	660	680	56000	669.2	672.9	668	661.55	59.18
15-03-2012	680	690	670	680	72000	669	673	668.467	661.75	59.18
16-03-2012	680	690	680	680	47000	669	673	669	661.9	59.18
19-03-2012	680	690	670	670	58000	669	672.8	669.4	662.05	52.92
20-03-2012	670	680	660	660	77000	669	672.5	669.8	662.1	47.50
21-03-2012	650	670	650	670	64000	669.2	672.4	670.2	662.2	52.71
22-03-2012	680	680	660	670	84000	669.2	672.4	670.467	662.3	52.71
26-03-2012	670	680	660	660	63000	669.2	672.2	670.667	662.4	47.27
27-03-2012	660	670	650	670	65500	669.2	672.2	670.867	662.6	52.55
28-03-2012	670	670	660	660	61000	669	672	671.067	662.85	47.43
29-03-2012	660	670	650	660	53000	668.6	671.8	671.2	663.15	47.43
30-03-2012	660	670	650	670	60500	668.4	671.6	671.333	663.55	52.76
02-04-2012	670	680	660	680	56000	668.2	671.4	671.467	664	57.41
03-04-2012	680	690	670	690	73000	668.4	671.4	671.733	664.45	61.50
04-04-2012	690	690	670	670	46000	668	671.3	671.867	664.75	50.97
05-04-2012	680	680	660	680	52500	667.8	671.2	672	665.15	55.11
09-04-2012	670	680	670	670	53500	667.4	671.1	672.067	665.55	50.52
10-04-2012	660	680	660	670	49000	667.2	671.1	672.067	665.9	50.52
11-04-2012	670	670	650	660	56000	667	671	672	666.15	46.07
12-04-2012	660	670	660	670	48500	667	671	671.933	666.35	50.74
13-04-2012	660	680	660	680	56500	667	671.2	672	666.65	54.95
16-04-2012	670	690	670	670	58000	666.6	671.2	672.067	666.85	50.32
17-04-2012	670	680	660	670	53000	666.2	671.3	672.2	667.1	50.32
18-04-2012	670	680	670	670	60500	666	671.3	672.333	667.3	50.32
19-04-2012	670	680	660	660	54500	665.4	671.3	672.333	667.4	45.53
20-04-2012	660	670	660	660	52000	664.8	671.2	672.4	667.45	45.53
23-04-2012	650	670	650	650	53000	664.2	670.9	672.4	667.4	41.01
24-04-2012	650	660	640	660	62000	664	670.7	672.4	667.45	46.71
25-04-2012	660	670	650	650	61000	663.4	670.3	672.4	667.5	42.31
26-04-2012	640	660	640	660	56500	663.2	670.1	672.4	667.5	47.63
27-04-2012	650	670	650	650	57000	662.8	669.6	672.4	667.4	43.32
30-04-2012	640	670	640	640	51500	662.4	669.1	672.2	667.3	39.48
01-05-2012	640	660	640	660	54500	662.4	668.9	672.067	667.35	49.19
02-05-2012	660	670	650	670	54000	662.6	668.9	672	667.45	53.22
03-05-2012	660	680	660	670	56000	662.6	668.9	672	667.5	53.22
04-05-2012	680	680	670	680	54000	663	668.9	672.133	667.55	57.17
07-05-2012	670	680	660	660	54000	663.2	668.8	672.2	667.5	48.38
08-05-2012	650	670	650	670	31000	663.8	668.8	672.267	667.55	52.33
09-05-2012	680	680	660	660	34500	664.2	668.8	672.2	667.5	48.34
10-05-2012	650	670	650	660	41500	664.4	668.7	672.133	667.4	48.34
11-05-2012	660	660	650	650	32000	664.2	668.6	671.933	667.25	44.42
14-05-2012	640	650	640	650	33500	664.2	668.4	671.667	667.15	44.42
15-05-2012	650	660	640	660	36000	664.2	668.2	671.4	667.05	49.20
16-05-2012	650	660	650	650	31500	664.2	667.9	671.067	666.85	45.03
21-05-2012	640	650	640	640	31000	664	667.5	670.733	666.7	41.27
22-05-2012	650	660	640	660	29500	664.4	667.3	670.467	666.7	50.23
23-05-2012	650	660	650	650	31500	664.4	667.1	670.267	666.6	46.42
24-05-2012	640	660	640	650	35000	664.2	666.9	670	666.55	46.42
25-05-2012	650	650	650	650	23500	664	666.6	669.8	666.55	46.42
28-05-2012	650	660	640	660	37000	663.8	666.5	669.733	666.65	51.06
29-05-2012	650	660	650	660	23000	663.4	666.3	669.733	666.85	51.06
30-05-2012	650	670	650	670	46000	663.2	666.1	669.733	667.15	55.53
31-05-2012	660	670	660	660	33000	662.8	665.9	669.6	667.45	50.56
01-06-2012	660	670	650	650	38500	662.4	665.7	669.333	667.65	46.11
04-06-2012	640	650	640	640	31000	662	665.5	669	667.85	42.12
05-06-2012	630	640	630	640	25500	661.4	665.3	668.733	668	42.12
06-06-2012	640	650	630	650	33000	661	665.1	668.6	668.1	47.40
07-06-2012	650	660	650	660	28000	661	665.1	668.467	668.25	52.10
08-06-2012	650	660	650	650	28500	660.6	664.9	668.333	668.3	47.53
11-06-2012	650	660	650	660	29500	660.6	664.8	668.2	668.45	52.06
12-06-2012	660	670	650	670	39500	660.8	664.7	668.133	668.6	56.14
13-06-2012	660	680	660	680	29000	661	664.7	668.067	668.75	59.83
14-06-2012	670	680	660	670	36500	660.8	664.5	667.867	668.8	54.86
15-06-2012	660	670	660	670	30500	660.4	664.4	667.733	668.9	54.86
18-06-2012	670	680	660	680	31500	660.6	664.3	667.733	669.05	58.82
19-06-2012	670	680	670	680	18000	660.6	664.2	667.667	669.15	58.82
20-06-2012	670	680	670	680	25000	660.8	664.1	667.667	669.25	58.82
21-06-2012	680	680	670	670	35000	660.8	664	667.667	669.25	53.01
22-06-2012	670	680	660	660	31000	660.8	663.9	667.6	669.2	47.92
25-06-2012	650	670	650	650	39000	660.4	663.7	667.467	669.05	43.42
26-06-2012	640	660	640	660	34500	660	663.5	667.467	669	48.61
27-06-2012	660	670	650	670	40000	660	663.3	667.467	669.05	53.24
28-06-2012	660	680	660	660	34000	659.8	663	667.467	669.1	48.53
29-06-2012	660	670	650	670	31000	659.8	662.9	667.467	669.2	53.00
02-07-2012	660	680	660	670	35500	660	662.7	667.533	669.25	53.00
03-07-2012	660	680	660	680	30500	660.4	662.6	667.6	669.4	57.30
04-07-2012	670	680	670	680	47500	661	662.6	667.6	669.55	57.30
05-07-2012	670	680	670	670	45500	661.2	662.6	667.533	669.6	51.81
06-07-2012	670	670	660	660	26500	661.4	662.4	667.333	669.65	46.96
09-07-2012	660	670	650	650	38500	661.2	662.2	667.133	669.6	42.65
10-07-2012	650	660	640	660	33500	661.4	662.1	666.867	669.65	47.80
11-07-2012	650	670	640	670	61500	662	662.2	666.733	669.65	52.41
12-07-2012	660	670	660	660	37000	662	662.2	666.6	669.55	47.86
13-07-2012	650	670	650	670	36000	662	662.3	666.6	669.5	52.31
16-07-2012	660	680	660	680	29500	662.2	662.4	666.667	669.55	56.33
17-07-2012	670	690	670	690	38000	662.4	662.7	666.733	669.7	59.96
18-07-2012	690	690	680	680	33500	662.8	663	666.8	669.85	55.03
19-07-2012	670	690	670	680	33500	663	663.4	666.867	669.95	55.03
20-07-2012	680	690	670	670	32500	663.2	663.7	666.933	669.95	50.24
23-07-2012	670	670	660	660	24500	663.2	663.8	666.867	669.9	45.94
24-07-2012	660	670	650	660	43000	663.4	663.8	666.867	669.8	45.94
25-07-2012	660	670	650	670	30500	663.8	664	666.867	669.7	50.83
26-07-2012	660	680	660	670	30500	664	664.1	666.8	669.55	50.83
27-07-2012	680	680	670	680	29500	664.6	664.4	666.8	669.45	55.49
30-07-2012	670	690	670	690	31500	665.6	664.8	666.867	669.45	59.62
31-07-2012	680	700	680	690	32500	666.2	665.3	666.933	669.4	59.62
01-08-2012	680	690	670	670	27000	666.6	665.5	666.933	669.35	49.07
02-08-2012	670	680	660	680	33000	667.2	665.7	667	669.3	53.50
03-08-2012	680	680	670	670	29000	667.6	665.8	666.933	669.25	48.91
06-08-2012	670	680	670	680	62000	668	665.9	667	669.3	53.23
07-08-2012	670	690	670	680	28500	668.4	665.9	667	669.4	53.23
08-08-2012	690	690	670	690	32000	668.8	666	667	669.5	57.40
09-08-2012	680	690	680	690	26500	669.4	666.1	667.067	669.55	57.40
10-08-2012	690	700	680	680	36500	670	666.2	667.133	669.5	52.02
13-08-2012	670	690	670	670	36000	670.6	666.3	667.2	669.4	47.25
14-08-2012	670	680	660	670	33500	671.2	666.3	667.267	669.35	47.25
15-08-2012	670	680	660	680	33500	671.8	666.4	667.333	669.4	52.32
16-08-2012	680	690	670	690	32500	672.4	666.7	667.533	669.45	56.80
23-08-2012	690	700	680	680	37500	673	666.8	667.6	669.5	51.58
24-08-2012	680	680	670	680	19000	673.4	667	667.667	669.5	51.58
27-08-2012	670	680	670	680	21500	673.6	667.2	667.667	669.5	51.58
28-08-2012	680	690	670	670	37000	673.4	667.2	667.6	669.4	46.28
29-08-2012	670	680	660	660	29000	673.2	667	667.4	669.2	41.66
30-08-2012	660	670	650	650	32000	672.8	666.6	667.2	669	37.62
31-08-2012	650	660	640	650	30000	672.2	666.4	666.933	668.85	37.62
03-09-2012	640	660	640	660	30500	671.8	666.2	666.733	668.7	43.93
04-09-2012	660	670	660	660	27000	671.4	666.1	666.533	668.6	43.93
05-09-2012	660	670	650	670	24000	671.4	666.1	666.467	668.6	49.81
06-09-2012	670	680	660	680	31000	671.8	666.3	666.533	668.65	54.91
07-09-2012	670	690	670	690	29500	672.6	666.5	666.667	668.75	59.35
10-09-2012	690	690	680	680	29500	673	666.5	666.667	668.85	53.66
11-09-2012	670	690	670	670	33000	673	666.5	666.533	668.85	48.63
12-09-2012	670	670	660	670	21500	673.2	666.5	666.4	668.9	48.63
13-09-2012	670	670	660	660	37500	673	666.4	666.267	668.85	43.87
14-09-2012	660	670	660	670	31000	673	666.5	666.133	668.9	49.22
17-09-2012	660	680	660	660	31500	672.6	666.5	665.933	668.85	44.64
18-09-2012	660	660	650	650	30500	672	666.5	665.733	668.7	40.56
19-09-2012	650	660	650	660	31000	671.8	666.5	665.667	668.6	45.88
20-09-2012	660	660	650	650	32000	671.6	666.5	665.467	668.4	41.85
21-09-2012	650	660	650	660	32500	671.8	666.5	665.4	668.3	46.88
24-09-2012	650	660	650	660	30000	671.8	666.6	665.333	668.1	46.88
25-09-2012	660	670	650	670	37000	671.8	666.9	665.4	668	51.72
26-09-2012	660	670	660	660	27000	671.8	666.9	665.4	667.9	47.10
27-09-2012	660	670	650	670	29000	671.8	666.9	665.467	667.9	51.74
28-09-2012	670	680	660	680	35500	671.8	667	665.533	667.95	55.91
01-10-2012	680	690	670	670	30500	671.4	666.9	665.6	667.9	51.15
02-10-2012	670	680	660	680	34500	671.4	667.1	665.8	667.95	55.25
03-10-2012	670	690	670	670	28000	671.2	667.1	666	667.95	50.67
04-10-2012	660	680	660	680	64000	671.4	667.3	666.267	668.05	54.71
05-10-2012	670	700	670	700	37500	672.2	667.7	666.6	668.2	61.51
08-10-2012	690	700	680	690	29000	672.8	668.1	666.8	668.35	56.91
09-10-2012	680	700	680	690	27000	673.2	668.5	667.067	668.45	56.91
10-10-2012	680	690	680	680	26500	673.4	668.7	667.2	668.45	52.37
11-10-2012	670	680	670	670	30000	673.2	668.9	667.333	668.4	48.23
12-10-2012	670	680	660	680	28500	673	669.3	667.533	668.4	52.29
15-10-2012	670	680	660	670	28500	672.6	669.4	667.733	668.35	48.22
16-10-2012	670	670	660	670	19500	672.6	669.6	667.867	668.35	48.22
17-10-2012	660	680	660	680	30500	672.6	669.9	668	668.4	52.51
18-10-2012	670	690	670	680	29500	672.8	670.2	668.133	668.4	52.51
19-10-2012	680	680	670	670	25500	672.6	670.3	668.133	668.4	47.90
22-10-2012	660	680	660	660	30500	672.2	670.3	668	668.3	43.77
23-10-2012	670	670	660	670	28500	671.8	670.3	667.933	668.2	48.55
24-10-2012	660	670	660	660	32000	671.2	670.3	667.8	668.1	44.48
25-10-2012	670	670	660	660	27500	670.8	670.4	667.733	668.05	44.48
29-10-2012	670	670	660	660	22500	670.6	670.6	667.733	668.05	44.48
30-10-2012	660	670	660	670	25500	670.6	670.9	667.733	668.1	49.74
31-10-2012	670	670	660	660	13500	670.2	671	667.667	668.05	45.13
01-11-2012	660	670	650	660	30500	669.6	671	667.667	668.05	45.13
02-11-2012	660	660	650	660	17500	669.2	671.1	667.6	668	45.13
05-11-2012	660	670	650	670	27000	669	671.2	667.667	668	50.83
06-11-2012	660	670	660	670	19500	668.8	671.2	667.733	667.95	50.83
07-11-2012	660	680	660	680	38500	669	671.2	667.8	667.95	56.11
08-11-2012	670	690	670	670	30500	669.2	671.2	667.733	667.85	50.29
09-11-2012	670	670	660	670	19000	669.6	671.2	667.6	667.8	50.29
12-11-2012	670	670	660	660	27000	669.8	671	667.533	667.65	44.89
13-11-2012	660	670	650	670	23000	670	670.9	667.467	667.55	50.60
14-11-2012	670	680	660	680	29000	670.4	670.9	667.533	667.5	55.56
19-11-2012	680	680	670	670	32500	670.4	670.9	667.533	667.45	50.14
20-11-2012	670	680	670	680	21000	670.4	671.1	667.667	667.5	54.88
21-11-2012	680	680	670	670	28000	670	671.3	667.667	667.5	49.78
22-11-2012	670	680	660	680	28500	670	671.5	667.667	667.5	54.35
23-11-2012	670	680	670	670	27500	670	671.5	667.667	667.4	49.50
26-11-2012	660	680	660	680	25500	670.2	671.7	667.733	667.35	53.93
27-11-2012	680	690	670	670	25000	670.4	671.7	667.733	667.3	49.28
28-11-2012	670	680	660	660	33500	670.2	671.6	667.733	667.15	45.09
29-11-2012	670	670	660	670	26500	670.4	671.5	667.8	667.05	49.69
30-11-2012	660	670	660	660	24000	670.6	671.3	667.867	666.95	45.58
03-12-2012	660	670	650	660	30500	670.6	671.2	667.867	666.9	45.58
04-12-2012	650	670	650	670	32500	671	671.3	668	666.85	50.35
05-12-2012	660	680	660	680	23000	671.4	671.6	668.133	666.9	54.63
06-12-2012	680	690	670	690	34000	672	671.9	668.4	667	58.48
07-12-2012	680	690	680	680	27500	672.2	672	668.667	667.1	53.58
10-12-2012	680	680	670	670	26000	672.4	672.1	668.733	667.15	49.14
11-12-2012	660	680	660	680	28000	672.6	672.2	668.8	667.25	53.31
12-12-2012	670	690	670	680	31500	672.6	672.2	668.867	667.3	53.31
13-12-2012	670	680	670	670	22000	672.6	672	668.8	667.35	48.69
14-12-2012	670	680	660	660	26000	672.2	671.8	668.8	667.4	44.53
17-12-2012	660	670	650	650	29000	671.8	671.5	668.667	667.45	40.78
18-12-2012	660	660	650	650	25500	671.2	671.3	668.6	667.5	40.78
19-12-2012	660	670	650	670	21500	670.6	671.4	668.667	667.6	50.46
20-12-2012	660	670	660	670	21500	670.2	671.5	668.8	667.65	50.46
21-12-2012	670	680	660	680	26500	670	671.6	669	667.8	54.75
26-12-2012	670	680	670	680	29500	670	671.7	669.133	667.9	54.75
27-12-2012	670	680	660	660	40000	669.8	671.5	669.2	667.95	45.59
28-12-2012	650	670	650	670	31000	669.6	671.3	669.4	668.05	50.09
02-01-2013	670	670	660	670	18500	669.6	671.1	669.467	668.2	50.09
03-01-2013	670	680	670	680	27000	669.8	671.2	669.667	668.35	54.45
04-01-2013	680	690	670	690	24000	670	671.3	669.933	668.5	58.37
07-01-2013	680	690	680	690	18500	670.2	671.5	670.2	668.65	58.37
08-01-2013	680	700	680	690	29000	670.6	671.6	670.4	668.75	58.37
09-01-2013	690	690	670	670	26000	670.8	671.5	670.467	668.7	48.04
10-01-2013	660	680	660	670	24000	670.8	671.3	670.467	668.65	48.04
11-01-2013	670	680	660	680	29000	671.2	671.2	670.6	668.65	52.88
14-01-2013	670	690	670	690	27000	671.8	671.3	670.867	668.75	57.17
15-01-2013	690	690	680	680	23500	672.2	671.4	671.133	668.85	52.06
16-01-2013	680	690	670	680	28000	672.4	671.5	671.4	668.9	52.06
17-01-2013	680	690	670	680	24500	672.8	671.5	671.6	668.95	52.06
18-01-2013	670	690	670	690	27000	673.4	671.5	671.8	669.1	56.87
21-01-2013	690	700	680	680	23000	673.8	671.5	672	669.15	51.33
22-01-2013	680	690	670	670	27000	673.8	671.4	672.067	669.2	46.45
23-01-2013	660	680	660	670	26000	673.8	671.3	672.067	669.25	46.45
25-01-2013	660	680	660	680	28000	673.8	671.4	672.067	669.3	51.77
28-01-2013	680	680	660	660	29500	673.6	671.4	672	669.2	42.64
29-01-2013	660	680	660	680	26000	673.8	671.7	672.067	669.15	51.79
30-01-2013	680	690	670	690	23000	674.4	672.1	672.133	669.25	55.60
31-01-2013	680	690	680	680	28500	674.6	672.3	672.133	669.25	51.24
01-02-2013	680	690	670	690	27500	674.8	672.6	672.2	669.35	55.04
04-02-2013	680	690	680	680	25500	675	672.7	672.267	669.4	50.78
05-02-2013	670	690	670	670	31000	674.8	672.6	672.333	669.45	46.87
06-02-2013	670	680	660	680	21000	675	672.5	672.533	669.5	50.94
07-02-2013	680	690	670	680	26500	675	672.5	672.667	669.5	50.94
08-02-2013	680	690	670	690	33000	675.4	672.7	672.8	669.6	54.94
11-02-2013	680	700	680	700	25500	675.8	673	673.067	669.75	58.58
12-02-2013	690	700	690	690	25500	676.2	673.3	673.2	669.85	53.89
13-02-2013	680	690	680	690	19000	676.8	673.5	673.333	670	53.89
14-02-2013	690	690	680	690	20500	677.2	673.8	673.4	670.15	53.89
15-02-2013	690	700	680	700	21000	678	674.3	673.533	670.4	58.08
18-02-2013	700	700	690	690	22500	678.6	674.6	673.667	670.55	52.90
19-02-2013	690	690	680	690	14500	679	675	673.867	670.75	52.90
20-02-2013	680	690	680	690	19000	679.2	675.3	674.133	670.9	52.90
21-02-2013	680	680	670	680	18000	679	675.5	674.267	671.05	47.61
22-02-2013	670	680	660	680	24500	679	675.6	674.333	671.25	47.61
25-02-2013	680	690	670	690	24000	679.4	675.9	674.533	671.4	53.06
26-02-2013	680	690	670	670	24500	679.2	675.9	674.533	671.4	43.34
27-02-2013	670	680	670	680	26500	679.2	675.9	674.533	671.45	48.43
28-02-2013	680	690	670	690	22000	679.6	676.1	674.533	671.5	52.97
01-03-2013	690	700	680	690	25500	680.2	676.2	674.6	671.65	52.97
04-03-2013	690	700	680	680	28000	680.8	676.3	674.6	671.7	48.06
05-03-2013	670	690	670	690	27500	681.6	676.4	674.733	671.85	52.78
06-03-2013	680	700	680	700	26000	682.2	676.4	675	672.05	56.98
07-03-2013	700	700	690	700	26000	682.8	676.5	675.267	672.3	56.98
08-03-2013	690	700	680	690	27000	683	676.5	675.4	672.5	51.65
11-03-2013	690	700	680	680	26500	683	676.5	675.467	672.6	46.92
13-03-2013	670	680	670	670	25500	683.2	676.5	675.4	672.7	42.71
14-03-2013	660	680	660	660	26000	683	676.3	675.2	672.8	38.94
15-03-2013	670	670	660	670	24500	683	676.3	675.067	672.85	44.23
18-03-2013	660	660	650	660	20500	682.6	676.2	675	672.9	40.46
19-03-2013	660	670	650	660	28000	682	676	674.867	672.95	40.46
20-03-2013	660	670	650	670	30500	681.6	675.9	674.867	673.05	45.82
21-03-2013	670	680	660	680	25000	681.4	676	674.867	673.15	50.62
22-03-2013	680	680	670	670	27000	681.4	676.1	674.8	673.2	46.21
25-03-2013	660	680	660	680	27000	681.6	676.2	674.733	673.25	50.82
26-03-2013	670	690	670	690	26500	681.8	676.5	674.733	673.4	54.97
27-03-2013	690	700	680	690	27500	681.8	676.8	674.8	673.6	54.97
28-03-2013	700	700	680	680	26500	681.8	677	674.867	673.8	50.07
01-04-2013	670	680	670	670	23000	681.6	677	674.867	673.95	45.68
02-04-2013	670	680	660	680	20000	681.6	677.2	674.867	674.1	50.37
03-04-2013	670	690	670	690	25000	681.6	677.5	674.867	674.25	54.58
04-04-2013	690	690	670	670	15500	681.4	677.6	674.8	674.35	46.14
05-04-2013	660	670	660	660	25500	681.2	677.5	674.667	674.35	42.59
08-04-2013	670	670	660	670	20000	681.2	677.5	674.6	674.35	46.98
09-04-2013	660	680	660	660	22000	680.8	677.3	674.533	674.25	43.41
10-04-2013	660	670	660	670	21000	681	677.3	674.6	674.25	47.69
11-04-2013	660	670	660	670	21000	680.8	677.3	674.733	674.25	47.69
12-04-2013	670	680	660	680	21500	680.6	677.5	674.933	674.25	51.92
15-04-2013	680	680	670	670	24000	680.4	677.5	675	674.2	47.76
16-04-2013	660	680	660	680	26500	680.2	677.5	675.133	674.2	51.91
17-04-2013	680	680	670	680	23500	680.2	677.6	675.2	674.25	51.91
18-04-2013	670	690	670	670	25500	680.2	677.5	675.133	674.3	47.53
19-04-2013	660	680	660	660	23000	679.8	677.4	674.933	674.35	43.58
22-04-2013	660	670	660	660	18000	679.4	677.2	674.8	674.35	43.58
23-04-2013	660	660	650	650	27500	678.6	677	674.667	674.25	39.75
24-04-2013	650	670	650	670	22500	678	676.9	674.667	674.3	49.35
25-04-2013	660	670	660	670	17000	677.6	676.9	674.733	674.3	49.35
26-04-2013	670	680	660	680	24000	677.4	677.1	674.8	674.35	53.63
29-04-2013	670	690	670	690	27000	677.4	677.3	675	674.4	57.50
30-04-2013	690	690	670	670	15000	676.8	677.4	675.133	674.35	48.74
01-05-2013	660	680	660	680	28000	676.6	677.6	675.267	674.4	52.63
02-05-2013	670	690	670	670	24000	676.2	677.6	675.4	674.45	48.65
03-05-2013	670	680	670	670	23000	675.8	677.5	675.467	674.55	48.65
06-05-2013	660	680	660	680	22500	675.8	677.4	675.6	674.65	52.79
07-05-2013	680	690	670	690	25500	676	677.5	675.733	674.75	56.55
08-05-2013	680	690	680	690	22000	676	677.7	675.933	674.9	56.55
10-05-2013	680	680	680	680	11000	676.2	677.7	676	674.95	51.76
13-05-2013	670	680	670	670	22000	676	677.6	675.933	674.9	47.44
14-05-2013	660	680	660	680	19500	675.8	677.7	676	674.85	51.78
15-05-2013	670	680	670	680	19500	675.6	677.9	676	674.85	51.78
16-05-2013	670	690	670	670	27000	675.4	678.1	676	674.8	47.25
17-05-2013	670	680	660	680	22500	675.2	678.4	676	674.85	51.79
20-05-2013	680	690	670	690	25500	675	678.6	675.933	675	55.88
21-05-2013	680	690	680	680	24000	674.6	678.7	675.867	675.1	51.20
22-05-2013	670	690	670	690	21500	674.6	678.8	675.867	675.2	55.24
23-05-2013	680	690	680	690	16500	674.8	678.9	675.933	675.3	55.24
24-05-2013	680	700	680	700	21000	675.4	679.3	676.133	675.4	59.15
27-05-2013	710	710	680	680	38500	675.8	679.4	676.133	675.35	49.77
28-05-2013	680	680	670	680	27500	676	679.5	676.2	675.3	49.77
29-05-2013	670	690	670	680	15500	676.4	679.5	676.267	675.35	49.77
30-05-2013	670	670	670	670	16500	676.6	679.3	676.2	675.3	45.29
31-05-2013	670	680	660	660	26000	676.4	679	676.067	675.25	41.28
03-06-2013	670	670	660	660	16000	676	678.7	676	675.15	41.28
04-06-2013	660	670	660	670	22500	676	678.7	676.067	675.1	46.75
05-06-2013	680	680	660	660	20500	675.6	678.6	676	674.95	42.49
07-06-2013	660	670	660	670	14500	675.2	678.5	676.067	674.85	47.63
10-06-2013	660	680	660	660	29000	674.6	678.2	676.067	674.75	43.45
11-06-2013	660	670	650	650	24000	674	677.9	676	674.65	39.70
12-06-2013	650	660	650	660	17000	673.8	677.7	675.933	674.6	44.83
13-06-2013	650	670	650	650	23000	673.2	677.4	675.867	674.45	41.06
14-06-2013	650	670	650	670	22000	672.8	677.2	675.933	674.35	50.09
17-06-2013	660	680	660	680	23000	673	677.2	676.067	674.35	53.89
18-06-2013	670	690	670	690	23500	673.6	677.4	676.2	674.4	57.38
19-06-2013	680	690	670	670	28500	673.6	677.4	676.2	674.35	49.33
20-06-2013	660	670	660	660	17000	673.6	677.2	676.067	674.3	45.86
21-06-2013	650	670	650	650	22000	673.2	677.1	675.933	674.25	42.64
24-06-2013	660	660	640	640	36500	672.6	676.7	675.733	674.2	39.64
25-06-2013	630	650	630	650	22000	672	676.3	675.667	674.2	43.89
26-06-2013	640	660	640	660	21500	671.8	676.1	675.6	674.2	47.85
27-06-2013	660	670	660	670	15500	671.6	675.9	675.533	674.25	51.53
28-06-2013	660	680	660	680	23000	671.6	675.9	675.6	674.3	54.96
01-07-2013	670	680	660	680	19500	671.8	676	675.6	674.3	54.96
02-07-2013	670	680	660	660	33000	671.8	675.8	675.533	674.15	47.22
03-07-2013	650	660	650	650	20500	671.6	675.5	675.333	674	43.89
04-07-2013	640	670	640	670	23500	672	675.3	675.333	674	51.29
05-07-2013	660	680	660	680	17500	672.2	675.1	675.333	674.05	54.51
08-07-2013	670	680	670	670	19500	672.2	674.9	675.333	674.1	50.88
09-07-2013	660	680	660	680	25500	672.2	674.8	675.467	674.15	54.17
10-07-2013	670	690	670	690	25500	672.2	674.8	675.6	674.3	57.25
11-07-2013	680	700	680	700	26000	672.8	674.8	675.867	674.55	60.14
12-07-2013	700	700	690	700	19000	673.2	674.9	676.133	674.75	60.14
15-07-2013	690	700	680	690	25500	673.6	674.9	676.267	674.95	55.77
16-07-2013	680	690	680	680	18500	673.8	674.8	676.267	675.05	51.73
17-07-2013	670	680	670	670	20500	673.6	674.7	676.133	675.1	47.98
18-07-2013	660	680	660	680	20500	673.4	674.7	676.133	675.15	51.74
19-07-2013	670	690	670	690	21500	673.4	674.7	676.267	675.3	55.23
22-07-2013	680	690	680	690	17500	673.6	674.9	676.333	675.4	55.23
23-07-2013	680	700	680	680	20000	673.8	674.9	676.333	675.4	50.96
24-07-2013	670	690	670	670	21500	673.6	674.7	676.333	675.4	47.04
25-07-2013	670	680	660	660	22000	673.2	674.4	676.333	675.3	43.44
26-07-2013	650	670	650	670	36000	673.2	674.3	676.467	675.3	47.75
29-07-2013	670	680	660	660	19000	672.8	674	676.533	675.2	44.13
30-07-2013	660	670	660	670	17000	672.4	673.7	676.533	675.05	48.34
31-07-2013	660	670	660	670	11000	672.2	673.4	676.533	674.95	48.34
01-08-2013	660	660	660	660	8000	671.6	673.1	676.4	674.8	44.45
02-08-2013	670	670	660	660	14500	671	672.9	676.267	674.7	44.45
12-08-2013	650	670	650	670	17500	670.4	672.9	676.333	674.7	49.19
13-08-2013	670	670	660	670	14500	670.2	673	676.333	674.65	49.19
14-08-2013	670	670	660	670	17000	670	673	676.333	674.65	49.19
15-08-2013	660	680	660	660	19000	669.6	673	676.2	674.6	44.46
16-08-2013	660	660	650	650	21000	669.2	672.9	675.933	674.45	40.28
19-08-2013	640	660	640	640	18000	668.8	672.6	675.6	674.25	36.58
20-08-2013	640	640	630	630	16500	668.2	672.1	675.2	674.05	33.28
21-08-2013	640	640	620	630	13500	667.4	671.7	674.933	673.9	33.28
22-08-2013	630	640	620	640	18000	667	671.3	674.733	673.75	39.59
23-08-2013	640	650	640	640	12000	666.4	670.8	674.467	673.65	39.59
26-08-2013	630	650	630	650	20000	666.2	670.4	674.2	673.6	45.56
27-08-2013	640	650	640	640	17500	666	670	673.933	673.5	41.18
28-08-2013	630	650	630	650	19500	665.8	669.8	673.733	673.4	46.70
29-08-2013	640	660	640	660	22000	666	669.6	673.6	673.4	51.60
30-08-2013	650	660	650	660	14000	665.8	669.3	673.4	673.4	51.60
02-09-2013	650	670	650	650	16000	665.2	669.1	673.2	673.35	46.63
03-09-2013	640	660	640	660	18500	664.6	669.1	673.133	673.3	51.64
04-09-2013	650	660	650	650	16500	664.2	668.9	673	673.2	46.90
05-09-2013	640	660	640	660	17000	664.2	668.9	672.867	673.1	51.68
06-09-2013	650	670	650	660	20500	664.4	668.8	672.867	673.05	51.68
09-09-2013	660	670	660	670	18500	665	668.8	672.8	673.05	56.25
10-09-2013	660	680	660	680	19500	665.6	668.8	672.733	673.15	60.29
11-09-2013	670	690	670	670	19000	665.8	668.8	672.667	673.15	54.83
12-09-2013	670	670	660	670	17000	665.8	668.7	672.533	673.1	54.83
13-09-2013	660	680	660	680	15000	665.8	668.7	672.533	673.15	59.12
16-09-2013	670	690	670	690	16000	666	668.9	672.667	673.2	62.92
17-09-2013	680	700	680	680	19000	666.4	669.1	672.667	673.25	57.20
18-09-2013	670	680	670	670	16500	666.8	669.2	672.6	673.2	52.10
19-09-2013	670	680	670	680	19500	667	669.5	672.533	673.25	56.30
20-09-2013	680	680	670	670	15500	666.8	669.5	672.333	673.2	51.45
23-09-2013	670	670	660	660	22500	666.6	669.4	672.133	673.15	47.08
24-09-2013	650	660	650	650	18000	666	669.1	671.867	673.1	43.13
25-09-2013	650	650	640	640	16000	665	668.6	671.533	672.95	39.56
26-09-2013	640	650	640	650	18000	664	668.4	671.2	672.9	44.51
27-09-2013	640	660	640	660	16000	663.2	668.2	671	672.9	49.00
30-09-2013	660	660	650	650	17000	662.4	668	670.733	672.8	45.07
01-10-2013	650	660	640	660	16500	662	667.9	670.533	672.7	49.44
02-10-2013	660	670	660	670	15500	662	667.8	670.467	672.6	53.43
03-10-2013	670	670	660	670	14000	661.8	667.6	670.4	672.55	53.43
04-10-2013	670	680	660	660	19500	661.2	667.3	670.2	672.5	48.95
07-10-2013	650	670	650	650	19000	660.4	667	670.067	672.35	44.90
08-10-2013	650	660	650	660	16500	660	666.9	669.933	672.25	49.41
09-10-2013	660	670	650	670	19500	660	666.8	669.8	672.25	53.51
10-10-2013	660	680	660	680	11500	660.4	666.8	669.733	672.35	57.24
11-10-2013	680	680	670	680	10500	660.6	666.9	669.733	672.5	57.24
16-10-2013	670	690	670	670	18500	660.8	666.8	669.6	672.6	52.36
17-10-2013	660	680	660	680	16500	661	666.7	669.467	672.65	56.37
18-10-2013	680	680	670	670	16000	661	666.6	669.267	672.65	51.69
21-10-2013	660	680	660	680	17500	661.4	666.5	669.2	672.65	55.65
22-10-2013	680	680	670	670	16000	661.6	666.3	669.133	672.6	51.14
23-10-2013	660	670	660	670	13000	661.6	666	669.133	672.65	51.14
24-10-2013	660	680	660	680	16500	661.8	666	669.267	672.7	55.34
25-10-2013	670	680	670	680	16000	662	666	669.333	672.75	55.34
28-10-2013	670	690	670	690	17000	662.6	666.1	669.533	672.8	59.39
29-10-2013	690	690	670	670	20500	663	666.1	669.6	672.7	49.68
30-10-2013	660	680	660	660	18000	663.4	666.1	669.533	672.55	45.66
31-10-2013	670	710	660	660	182500	664	666.1	669.4	672.4	45.66
01-11-2013	660	660	650	650	17500	664.4	665.9	669.267	672.3	41.75
04-11-2013	650	660	640	660	14500	664.8	665.9	669.133	672.25	46.67
06-11-2013	670	670	650	670	16000	665.4	665.9	669	672.2	51.12
07-11-2013	670	680	670	680	19500	666	666.1	668.933	672.15	55.16
08-11-2013	670	690	670	670	17000	666.6	666.3	668.867	672.1	50.66
11-11-2013	750	770	670	670	80000	667	666.4	668.867	672.05	50.66
12-11-2013	680	680	680	680	6000	667.4	666.7	668.867	672.05	54.92
13-11-2013	670	680	670	670	19000	667.6	666.7	668.733	671.95	50.24
14-11-2013	660	680	660	680	17000	668.2	666.7	668.8	671.95	54.42
15-11-2013	680	680	670	670	16500	668.4	666.5	668.867	671.95	49.91
18-11-2013	670	680	660	680	18500	669	666.6	668.933	672	54.02
19-11-2013	670	680	670	670	16500	669.2	666.7	669	671.95	49.63
20-11-2013	660	680	660	660	16500	669.2	666.8	668.933	671.95	45.64
21-11-2013	670	670	650	650	15000	668.8	666.9	668.8	671.8	42.01
22-11-2013	650	660	650	660	18000	668.4	667	668.667	671.65	46.59
25-11-2013	650	670	650	670	15500	668.4	667.1	668.667	671.6	50.78
26-11-2013	670	670	660	660	15500	668.2	667	668.533	671.45	46.82
27-11-2013	660	670	650	670	17000	668	666.9	668.467	671.4	50.94
28-11-2013	670	670	660	660	12500	667.4	666.7	668.4	671.35	47.02
29-11-2013	650	670	650	670	15000	667.2	666.8	668.467	671.3	51.07
02-12-2013	660	680	660	680	15500	667.4	667.1	668.6	671.3	54.80
03-12-2013	670	670	660	660	19000	667	667	668.667	671.15	47.08
04-12-2013	660	660	650	650	16000	666.6	666.7	668.533	670.9	43.76
05-12-2013	640	650	640	640	19000	666.2	666.4	668.333	670.65	40.67
06-12-2013	640	650	630	630	19500	665.8	665.9	668	670.35	37.80
09-12-2013	630	640	630	640	23500	665.8	665.4	667.667	670.1	42.20
10-12-2013	640	650	640	650	19500	665.8	664.9	667.533	669.85	46.29
11-12-2013	640	650	640	640	16500	665.4	664.3	667.267	669.6	43.01
12-12-2013	630	640	630	630	16000	665	663.7	667	669.3	39.96
13-12-2013	620	630	620	630	14000	664.4	663.2	666.733	669	39.96
16-12-2013	620	640	620	640	16500	663.8	662.9	666.467	668.8	44.52
17-12-2013	630	650	630	650	16500	663.4	662.6	666.2	668.65	48.71
18-12-2013	650	650	640	650	19000	663.2	662.2	665.933	668.45	48.71
19-12-2013	640	650	630	650	24000	663.2	661.8	665.733	668.35	48.71
20-12-2013	640	650	620	630	123500	662.6	661.3	665.467	668.1	40.98
23-12-2013	620	630	620	630	14500	661.8	660.9	665.133	667.8	40.98
24-12-2013	620	630	620	630	13500	660.8	660.6	664.8	667.5	40.98
27-12-2013	630	640	630	640	12000	660	660.3	664.6	667.3	46.30
30-12-2013	640	660	630	660	29000	659.8	660.3	664.467	667.15	55.04
01-01-2014	640	660	630	660	29000	659.4	660.2	664.267	666.95	55.04
02-01-2014	660	660	650	650	16500	659	660	664.067	666.7	50.29
03-01-2014	650	660	650	650	19500	658.4	659.9	663.8	666.5	50.29
06-01-2014	655	655	645	645	13900	657.9	659.75	663.5	666.325	47.90
07-01-2014	650	650	645	645	10200	657.4	659.5	663.133	666.2	47.90
08-01-2014	645	650	640	650	11800	656.8	659.3	662.933	666.15	50.63
09-01-2014	645	655	645	655	10300	656.3	659.15	662.767	666.075	53.26
10-01-2014	650	655	650	655	10300	655.6	659.1	662.6	666.05	53.26
13-01-2014	650	660	650	655	11900	655.3	659.15	662.5	666.025	53.26
15-01-2014	655	660	645	660	29100	655.3	659.35	662.5	665.975	56.18
16-01-2014	655	660	655	660	9800	655.3	659.65	662.5	665.875	56.18
17-01-2014	660	665	660	665	8300	655.6	660	662.467	665.85	59.14
20-01-2014	665	670	660	670	11300	655.8	660.3	662.533	665.8	61.91
21-01-2014	665	675	665	675	12700	655.9	660.65	662.567	665.725	64.50
22-01-2014	675	680	670	680	10200	655.9	660.95	662.7	665.675	66.93
23-01-2014	680	685	675	685	11800	656.2	661.4	662.933	665.7	69.19
24-01-2014	680	685	675	675	10700	656.3	661.65	663.033	665.725	60.30
27-01-2014	670	675	665	665	10700	656	661.7	663.133	665.65	52.96
28-01-2014	665	665	665	665	6400	655.9	661.75	663.1	665.525	52.96
29-01-2014	660	670	660	670	8700	655.7	661.95	663.033	665.525	56.06
30-01-2014	670	670	660	660	11100	655.5	661.95	662.833	665.525	49.10
03-02-2014	660	660	650	650	9700	654.9	661.95	662.7	665.425	43.30
04-02-2014	645	650	645	650	6000	654.5	661.85	662.633	665.375	43.30
05-02-2014	650	655	650	655	12300	654.4	661.8	662.667	665.3	46.93
06-02-2014	655	655	650	650	6500	654.4	661.6	662.733	665.2	43.90
07-02-2014	645	650	635	645	26600	654.1	661.25	662.7	665.025	41.05
10-02-2014	640	640	625	630	48100	653.3	660.85	662.5	664.825	33.93
11-02-2014	625	635	625	630	5300	652.7	660.45	662.233	664.575	33.93
12-02-2014	635	635	630	635	8900	652	660	661.933	664.35	38.08
13-02-2014	630	640	630	630	11300	651.4	659.4	661.6	664.15	35.67
14-02-2014	630	640	630	640	9800	650.8	659	661.467	664.05	43.40
17-02-2014	640	645	640	640	6600	650	658.7	661.4	663.95	43.40
18-02-2014	640	640	635	635	8200	649.5	658.25	661.167	663.875	40.57
19-02-2014	630	635	630	635	5400	649.2	657.9	660.867	663.7	40.57
20-02-2014	630	635	630	630	7300	649	657.6	660.6	663.5	37.72
21-02-2014	625	630	625	630	8700	649	657.4	660.267	663.25	37.72
24-02-2014	635	635	625	630	24300	648.8	657.3	659.867	662.95	37.72
25-02-2014	630	635	625	635	35700	648.5	657.15	659.433	662.775	42.74
26-02-2014	625	630	625	630	14800	648.3	656.85	658.967	662.525	39.33
27-02-2014	630	635	625	635	21200	648.4	656.7	658.6	662.35	44.14
28-02-2014	630	640	630	640	17500	648.6	656.5	658.333	662.2	48.53
03-03-2014	635	640	635	635	16800	648.5	656.15	658.1	661.975	44.74
04-03-2014	645	650	640	640	16900	648.3	655.85	657.833	661.725	49.03
05-03-2014	635	640	630	640	26400	648.1	655.65	657.5	661.475	49.03
06-03-2014	635	640	635	635	12700	647.8	655.5	657.133	661.25	44.98
07-03-2014	630	635	630	635	5500	647.9	655.25	656.833	661.075	44.98
10-03-2014	630	635	630	630	38600	647.9	654.85	656.567	660.825	41.05
11-03-2014	630	635	625	635	14900	648	654.4	656.4	660.6	46.12
12-03-2014	625	630	625	625	21200	647.7	653.85	656.1	660.375	38.91
13-03-2014	625	630	620	630	15700	647.1	653.45	655.9	660.125	43.65
14-03-2014	625	630	625	630	10500	646.5	652.95	655.633	659.825	43.65
17-03-2014	625	630	620	620	28000	645.9	652.45	655.3	659.525	36.99
18-03-2014	620	620	615	615	7200	645.2	651.8	655	659.15	34.19
19-03-2014	615	615	610	610	16000	644.5	651.2	654.667	658.75	31.60
20-03-2014	605	615	605	605	14400	643.7	650.55	654.233	658.275	29.23
21-03-2014	605	605	600	605	11000	642.8	649.8	653.8	657.9	29.23
24-03-2014	600	605	600	605	12500	641.8	649.05	653.367	657.525	29.23
25-03-2014	605	610	605	610	11200	640.9	648.25	653.033	657.175	35.31
26-03-2014	605	610	605	610	9300	640	647.65	652.767	656.875	35.31
27-03-2014	610	615	610	615	10700	639.1	647.2	652.6	656.65	41.17
28-03-2014	615	620	615	620	9600	638.3	646.8	652.533	656.45	46.40
01-04-2014	615	625	615	625	13100	637.5	646.55	652.5	656.225	51.08
02-04-2014	635	635	610	620	37500	636.5	646.15	652.367	656.025	46.69
03-04-2014	620	620	615	620	7800	635.4	645.65	652.233	655.775	46.69
04-04-2014	620	620	615	615	8400	634.1	645	652	655.55	42.45
07-04-2014	615	620	615	620	7400	632.8	644.5	651.867	655.4	47.58
08-04-2014	620	625	615	625	10600	631.8	644.05	651.7	655.225	52.16
10-04-2014	620	625	615	615	10800	630.8	643.4	651.4	655.05	43.89
11-04-2014	615	615	610	615	9500	629.8	642.85	651.1	654.775	43.89
14-04-2014	615	620	610	620	10700	628.8	642.25	650.9	654.475	48.62
15-04-2014	620	625	620	625	10800	628.1	641.8	650.667	654.15	52.89
16-04-2014	620	630	620	630	11200	627.7	641.3	650.533	653.95	56.76
17-04-2014	630	630	625	625	5900	627.2	640.85	650.3	653.775	52.14
21-04-2014	625	625	620	620	9300	626.5	640.45	650.033	653.625	47.95
22-04-2014	620	625	615	625	11700	626	640.2	649.733	653.55	52.10
23-04-2014	625	630	620	620	10800	625.5	639.8	649.333	653.4	47.98
24-04-2014	620	620	615	615	10000	625.2	639.25	648.967	653.175	44.21
25-04-2014	615	620	610	620	10800	625	638.85	648.633	652.925	48.56
28-04-2014	615	620	615	615	11700	624.6	638.3	648.2	652.6	44.80
29-04-2014	615	615	605	610	14000	624.2	637.8	647.667	652.25	41.35
30-04-2014	605	615	605	615	10700	623.7	637.25	647.233	652.025	45.84
02-05-2014	615	620	610	620	11700	623.3	636.65	646.9	651.875	49.97
05-05-2014	620	620	620	620	3000	623	636.25	646.5	651.625	49.97
07-05-2014	640	640	640	640	12600	623.1	636.15	646.3	651.425	63.03
09-05-2014	650	650	650	650	2200	623.5	636.25	646.233	651.325	67.59
12-05-2014	620	620	620	620	300	623.3	636.15	646.033	651.025	48.34
13-05-2014	650	650	650	650	4200	623.7	636.25	646.1	650.825	60.46
26-05-2014	750	750	750	750	100	626	637.25	646.767	651.075	78.54
02-06-2014	635	635	635	635	1000	626.1	637.2	646.6	650.75	50.15
12-06-2014	690	690	620	620	10800	625.8	637.1	646.4	650.4	47.72
17-06-2014	610	610	610	610	100	625.2	636.9	646.067	650.05	46.12
08-09-2014	510	510	510	510	1500	622.7	635.6	645	649.25	33.88
11-12-2014	610	610	610	610	100	622.1	635.2	644.6	648.9	48.58
24-12-2014	700	700	700	700	100	623.3	635.7	644.867	648.95	57.69
29-12-2014	640	640	590	590	3500	622.4	635.1	644.467	648.45	46.78
30-12-2014	550	550	500	500	5000	619.7	633.8	643.4	647.55	40.10
14-04-2015	590	590	590	590	100	618.9	633.4	642.867	647.15	48.08
15-04-2015	680	680	680	680	100	619.8	633.9	642.867	647.25	54.60
17-04-2015	600	850	600	850	1200	624.3	636	644	648.15	63.84
05-05-2015	800	800	750	750	200	626.7	636.9	644.533	648.6	56.55
11-05-2015	565	660	565	660	1900	627.3	636.9	644.4	648.55	50.92
01-06-2015	695	695	695	695	100	628.8	637.35	644.567	648.675	52.88
04-08-2015	600	600	530	530	600	627.1	636.15	643.567	648.025	43.95
05-08-2015	530	530	530	530	800	625.5	635	642.633	647.375	43.95
24-08-2015	500	600	400	600	700	625.4	634.55	642.167	647.025	48.25
03-09-2015	600	600	600	600	500	625.3	634.05	641.633	646.675	48.25
12-10-2015	700	750	700	750	200	628.2	635	642.1	647.075	56.54
16-10-2015	680	755	680	755	7700	631.1	636	642.533	647.55	56.79
19-10-2015	760	760	680	680	12000	632.5	636.25	642.6	647.7	51.99
20-10-2015	780	850	780	800	6000	636.2	637.65	643.533	648.5	58.09
20-07-2016	800	800	800	800	1000	639.8	639.05	644.467	649.35	58.09
27-07-2016	795	795	795	795	500	643.2	640.35	645.433	650.175	57.74
05-08-2016	795	795	795	795	2000	646.7	641.6	646.333	650.95	57.74
23-08-2016	795	795	795	795	100	650.2	642.8	647.167	651.725	57.74
14-09-2016	790	790	790	790	2000	653.7	643.9	647.9	652.425	57.30
19-09-2016	790	790	790	790	500	657.1	644.95	648.7	653.175	57.30
20-09-2016	790	790	790	790	700	660.4	646.1	649.5	653.875	57.30
22-09-2016	790	790	790	790	1000	663.9	647.35	650.233	654.525	57.30
23-09-2016	790	790	790	790	100	667.4	648.6	651.033	655.175	57.30
26-09-2016	800	800	775	775	2300	670.5	649.65	651.667	655.8	55.48
27-09-2016	740	740	735	735	700	672.7	650.4	652.1	656.175	50.83
28-09-2016	700	700	700	700	100	674.1	650.9	652.233	656.425	47.11
29-09-2016	735	780	735	780	200	677.2	652.2	652.967	657.025	55.18
04-10-2016	715	715	715	715	100	679.1	652.8	653.333	657.3	48.68
19-10-2016	700	700	700	700	200	680.6	653.3	653.667	657.45	47.29
03-11-2016	650	650	650	650	200	681.2	653.35	653.6	657.3	42.91
04-11-2016	620	620	620	620	400	681.3	653.25	653.267	657.05	40.49
07-11-2016	640	640	600	600	400	680.9	652.95	652.867	656.7	38.91
08-11-2016	580	580	575	575	300	680.1	652.35	652.233	656.175	36.97
09-11-2016	525	695	525	695	4300	681.8	653	652.467	656.2	49.88
10-11-2016	695	695	695	695	100	683.4	653.55	652.633	656.275	49.88
11-11-2016	715	715	715	715	100	685.3	654.3	652.867	656.5	51.79
15-11-2016	880	880	880	880	100	690.5	656.75	654.333	657.5	63.99
17-11-2016	930	930	930	930	100	696.3	659.7	656.2	658.8	66.73
22-11-2016	930	930	930	930	100	701.9	662.7	658.133	660.15	66.73
07-12-2016	1150	1150	930	930	1600	708.1	665.7	660.133	661.55	66.73
30-12-2016	840	840	840	840	100	711.9	667.8	661.467	662.55	56.97
24-01-2017	830	830	675	675	5700	710.4	668.2	661.633	662.675	44.20
26-01-2017	760	760	730	730	1100	712.3	669.2	662.233	663.025	48.35
01-02-2017	750	750	750	750	100	714.9	670.35	663.033	663.525	49.82
09-02-2017	775	930	775	800	400	718.7	671.95	664.167	664.225	53.37
10-04-2017	850	1000	800	800	600	724.5	673.6	665.233	664.875	53.37
20-04-2017	995	995	995	995	100	732.2	677.15	667.533	666.5	64.69
15-05-2017	1200	1200	1000	1000	300	738.2	680.75	669.867	668.2	64.93
30-05-2017	1250	1250	1250	1250	100	751.4	686.9	673.867	671.2	74.19
06-06-2017	1550	1550	1550	1550	100	772.4	696.05	680	675.65	80.75
12-06-2017	1935	1935	1750	1750	3100	795.6	707.25	687.467	681.05	83.72
14-06-2017	1315	1315	1315	1315	4100	808.3	714.05	692.033	684.225	61.49
15-06-2017	1310	1320	1290	1290	6600	817.1	720.7	696.367	687.275	60.49
16-06-2017	1280	1280	1200	1200	900	826.1	726.4	699.967	689.925	56.92
03-07-2017	1100	1100	1100	1100	200	834.9	731.1	702.9	692.025	53.17
09-08-2017	995	995	995	995	100	840.9	734.85	705.2	693.65	49.48
06-09-2017	995	995	995	995	100	850.2	738.65	707.5	695.225	49.48
15-09-2017	950	995	950	995	1000	859.5	742.5	709.833	696.85	49.48
06-10-2017	950	975	950	975	1000	867	746.2	712.033	698.375	48.68
17-10-2017	970	970	970	970	100	874.4	749.85	714.167	699.825	48.46
14-12-2017	970	970	950	965	400	878.7	753.45	716.233	701.25	48.24
26-01-2018	865	865	840	840	2400	880.4	755.75	717.467	702	42.85
29-01-2018	805	805	805	805	3300	882.9	757.7	718.467	702.675	41.46
31-01-2018	805	805	805	805	500	883	759.6	719.433	703.4	41.46
14-02-2018	610	610	610	610	100	879.2	759.5	719.1	703.15	34.25
15-02-2018	610	700	570	700	2400	877.3	760.25	719.333	703.4	39.48
19-02-2018	700	700	695	695	1700	875.3	761	719.5	703.575	39.29
20-02-2018	805	805	785	785	700	875.1	762.65	720.233	704.15	44.40
21-02-2018	775	775	775	775	100	874.8	764.25	720.867	704.625	43.96
22-02-2018	955	955	600	695	6400	872.9	765	720.933	704.75	40.48
26-02-2018	650	770	650	770	1600	872.5	766.45	721.567	705.25	44.88
27-02-2018	750	750	750	750	100	871.7	767.8	722.133	705.6	43.95
28-02-2018	750	930	745	770	2900	871.3	769.35	722.833	706.1	45.17
01-03-2018	770	800	580	800	5700	871.8	771.15	723.7	706.7	47.05
02-03-2018	995	995	635	890	10300	874.9	773.8	725.233	707.8	52.31
05-03-2018	890	890	890	890	2500	878.7	776.4	726.833	708.85	52.31
06-03-2018	1105	1105	890	945	3600	882	779.6	728.8	710.225	55.45
07-03-2018	1170	1170	930	980	700	887.3	783.2	730.967	711.825	57.37
08-03-2018	1130	1130	945	945	1500	892.2	786.4	732.933	713.3	54.82
09-03-2018	900	900	805	895	1100	897.1	789.15	734.6	714.475	51.32
12-03-2018	1090	1090	820	820	13400	901.1	791.2	735.867	715.225	46.51
13-03-2018	740	765	635	765	5500	904.4	792.65	736.767	715.75	43.31
14-03-2018	690	955	690	955	6700	912	796.05	738.9	717.175	54.87
19-03-2018	755	865	750	865	3100	915.4	798.6	740.467	718.2	49.70
20-03-2018	990	990	935	935	300	920.2	801.8	742.433	719.525	53.38
23-03-2018	935	935	935	935	100	924.6	804.95	744.4	720.8	53.38
26-03-2018	870	870	870	870	100	924.4	807.45	745.967	721.85	49.48
27-03-2018	870	870	870	870	100	923.2	809.75	747.533	722.95	49.48
28-03-2018	800	800	750	780	4000	920.2	811.05	748.533	723.65	44.29
29-03-2018	900	900	895	900	1400	919.6	813.85	750.333	725	51.58
04-04-2018	1050	1050	985	985	300	922.5	817.2	752.7	726.725	55.98
17-04-2018	750	750	750	750	400	924	817.2	753.467	727.225	44.07
18-04-2018	835	835	815	815	700	925.7	819	754.7	728.1	47.40
19-04-2018	795	795	795	795	100	926.6	820.75	755.767	728.925	46.48
20-04-2018	795	920	795	900	1600	928.6	823.65	757.5	730.275	51.77
23-04-2018	930	930	930	930	100	931.2	827.85	759.467	731.725	53.19
25-04-2018	890	890	890	890	100	929.1	830.65	761.133	732.925	51.03
02-05-2018	880	880	880	880	100	926.7	832.45	762.733	734.075	50.48
07-05-2018	930	930	930	930	100	920.3	835.85	764.7	735.475	53.20
17-05-2018	850	850	825	825	1700	905.8	839.1	765.967	736.45	47.31
22-05-2018	810	810	810	810	1100	887	841.3	767.167	737.35	46.52
24-05-2018	790	790	785	790	3500	876.5	842.4	768.2	738.15	45.43
25-05-2018	620	620	620	620	100	863.1	840.1	768.167	738.05	37.39
28-05-2018	620	770	620	730	3100	853.7	839.9	768.833	738.4	44.26
30-05-2018	695	700	695	700	2400	845.7	840.3	769.3	738.6	42.88
04-06-2018	695	695	695	695	1300	839.7	840.3	769.8	738.825	42.64
05-06-2018	570	600	570	600	1700	831.8	841	769.7	738.575	38.28
06-06-2018	750	750	735	735	200	826.6	843.05	770.533	739.025	46.64
07-06-2018	600	600	600	600	3900	819.1	843.05	770.5	738.8	40.70
08-06-2018	700	700	600	600	5500	811.7	843.05	770.467	738.55	40.70
20-06-2018	600	695	600	605	7900	804.5	841.6	770.467	738.3	41.02
21-06-2018	480	680	480	680	7700	801.3	840.85	770.933	738.425	45.79
22-06-2018	680	680	680	680	100	798.8	840.85	771.4	738.55	45.79
25-06-2018	655	655	655	655	100	795.8	839.4	771.667	738.525	44.40
26-06-2018	600	650	600	640	2500	796.4	837.8	771.8	738.425	43.55
28-06-2018	640	640	640	640	100	795.2	836.25	771.9	738.3	43.55
29-06-2018	640	675	484	635	1100	794	834.65	772	738.125	43.23
03-07-2018	710	710	630	630	700	790.9	833	772.067	737.9	42.89
11-07-2018	600	600	600	600	2900	787.4	831.1	771.967	737.5	40.81
13-07-2018	600	745	600	725	16000	788	830.45	772.667	737.7	51.37
16-07-2018	580	605	580	605	1000	784.7	828.6	772.533	737.35	43.37
17-07-2018	605	610	605	610	2700	781.9	826.8	772.5	737.075	43.76
18-07-2018	520	565	520	565	200	777.8	824.55	772.167	736.575	41.01
20-07-2018	565	565	565	565	200	773.1	822.45	771.8	736.05	41.01
23-07-2018	565	565	565	565	100	766.6	820.75	771.4	735.575	41.01
24-07-2018	520	520	520	520	100	759.2	818.95	770.667	734.925	38.02
25-07-2018	520	520	520	520	1100	750.7	816.35	769.967	734.275	38.02
26-07-2018	474	474	474	474	100	740.58	813.94	768.993	733.37	34.99
27-07-2018	476	490	474	490	7200	731.48	811.84	768.093	732.57	36.87
30-07-2018	550	600	550	600	1500	725.58	811.34	767.96	732.345	48.02
31-07-2018	452	665	452	665	400	722.48	811.79	768.293	732.52	53.26
01-08-2018	505	735	505	735	2000	721.88	813.14	769.06	733.045	58.16
02-08-2018	730	730	730	730	300	717.38	814.69	769.827	733.52	57.70
03-08-2018	735	735	735	735	100	714.78	815.09	770.66	734.045	58.06
06-08-2018	735	735	735	735	100	710.78	815.49	771.46	734.52	58.06
10-08-2018	735	910	735	850	1700	709.08	816.84	772.993	735.57	65.84
14-08-2018	980	980	640	890	2600	709.48	816.94	774.793	736.845	68.06
15-08-2018	935	935	670	700	6300	706.08	814.64	775.193	737.17	51.08
16-08-2018	700	700	700	700	2200	704.48	812.34	775.527	737.52	51.08
20-08-2018	565	610	565	610	2700	698.68	809.14	775.46	737.42	44.92
21-08-2018	730	730	580	645	15000	691.88	807.19	775.427	737.495	47.57
23-08-2018	645	700	645	700	1100	690.88	807.44	775.093	737.82	51.51
28-08-2018	645	645	645	645	2400	687.48	806.59	775.16	737.895	47.65
29-08-2018	655	655	655	655	100	684.68	805.64	775.393	737.995	48.41
31-08-2018	494	615	494	615	600	678.98	803.79	775.427	737.87	45.57
03-09-2018	650	650	650	650	100	673.38	802.29	776.36	737.945	48.42
05-09-2018	650	740	610	610	7700	667.78	798.44	776.36	737.795	45.49
06-09-2018	610	730	565	650	16100	663.18	794.94	776.027	737.845	48.83
07-09-2018	740	805	615	695	7000	658.48	789.39	776.727	738.145	52.36
10-09-2018	565	745	565	625	10000	654.48	780.14	777.56	738.095	46.93
12-09-2018	725	725	695	695	200	652.18	769.59	778.26	738.42	52.26
13-09-2018	725	725	690	705	300	650.48	763.49	778.427	738.77	52.99
14-09-2018	725	725	725	725	100	652.58	757.84	777.593	739.27	54.48
17-09-2018	775	775	710	710	200	652.18	752.94	777.327	739.67	53.12
18-09-2018	725	725	725	725	100	652.68	749.19	777.76	740.145	54.35
19-09-2018	700	700	700	700	100	652.78	746.24	777.793	740.545	51.91
20-09-2018	725	725	635	635	1100	653.48	742.64	778.493	740.645	46.11
21-09-2018	695	695	680	680	1100	652.38	739.49	779.493	740.995	50.25
24-09-2018	670	670	670	670	400	653.78	736.44	779.96	741.32	49.34
26-09-2018	670	670	550	630	5900	654.38	733.04	780.16	741.445	45.78
28-09-2018	630	630	550	555	1200	653.38	728.94	778.86	741.195	39.95
01-10-2018	685	690	680	690	19500	653.58	727.44	778.427	741.595	51.84
02-10-2018	585	590	585	590	700	651.78	725.29	777.827	741.495	44.77
03-10-2018	590	590	505	590	2900	650.48	723.14	776.427	741.37	44.77
04-10-2018	595	735	590	720	3200	652.08	724.24	775.893	741.87	54.19
05-10-2018	730	730	545	620	3300	651.68	723.44	774.727	741.845	47.48
08-10-2018	620	625	600	625	7400	651.48	722.74	773.593	741.87	47.83
09-10-2018	530	680	530	680	500	652.48	721.69	772.827	742.17	51.62
10-10-2018	680	680	680	680	100	654.08	720.74	772.093	742.495	51.62
11-10-2018	835	835	580	770	31200	654.98	721.49	771.96	743.245	57.49
15-10-2018	835	835	800	800	200	658.88	721.79	772.027	744.12	59.26
17-10-2018	850	850	680	770	30900	662.08	721.99	771.893	744.895	56.71
18-10-2018	675	745	675	725	2500	665.28	721.54	771.46	745.445	53.03
23-10-2018	630	630	610	610	2000	666.18	719.64	770.36	745.395	44.99
24-10-2018	462	462	462	462	100	664.12	715.36	768.54	744.58	37.18
25-10-2018	474	570	474	570	1600	665.12	712.16	767.673	744.28	44.72
29-10-2018	705	705	700	700	2200	668.72	709.71	767.14	744.655	52.17
30-10-2018	700	850	700	840	300	676.04	708.31	767.973	745.755	58.63
31-10-2018	650	755	645	755	2400	681.34	706.41	768.34	746.405	53.87
01-11-2018	900	900	900	900	100	687.34	706.46	770.007	747.805	59.86
02-11-2018	980	980	675	690	27600	687.84	705.16	770.473	748.18	49.78
05-11-2018	675	675	625	630	1500	685.74	703.81	770.673	748.23	47.33
06-11-2018	640	640	640	640	100	683.94	700.66	771.107	748.355	47.79
07-11-2018	482	482	482	482	100	678.88	696.83	769.687	747.715	41.59
13-11-2018	484	492	484	492	6000	674.02	692.4	768.333	747.1	42.10
14-11-2018	610	610	494	595	2300	668.92	689	767.533	746.975	47.23
15-11-2018	710	710	462	690	36200	664.92	687.2	766.267	747.325	51.50
16-11-2018	685	850	525	525	18000	661.42	683.75	763.567	746.75	44.73
19-11-2018	545	565	545	565	600	658.72	681.6	761.133	746.325	46.57
22-11-2018	426	530	426	530	300	657.12	677.9	758.467	745.875	45.16
23-11-2018	510	510	510	510	1500	654.42	673.15	756.267	745.175	44.33
26-11-2018	470	565	470	520	1100	650.82	670.85	755.233	744.025	44.87
27-11-2018	484	650	484	590	7600	649.72	668.6	754.3	743.8	48.65
28-11-2018	580	710	560	560	40800	647.82	666.25	753.033	743.5	47.16
29-11-2018	482	482	482	482	200	645.16	662.07	750.913	742.86	43.43
30-11-2018	500	500	500	500	200	642.16	657.77	748.913	742.81	44.52
03-12-2018	610	610	610	610	4100	642.16	654.97	746.347	742.81	50.77
04-12-2018	610	610	515	515	300	639.46	651.32	743.113	741.885	45.95
07-12-2018	560	640	515	625	55000	638.06	648.27	738.947	742.06	51.67
10-12-2018	675	775	510	725	17400	640.06	647.27	733.447	743.185	56.20
11-12-2018	725	725	560	570	22200	637.56	644.87	725.58	743.085	48.59
12-12-2018	650	705	640	640	2100	636.26	643.37	721.08	742.885	51.77
13-12-2018	670	670	600	610	8200	633.96	643.27	716.547	741.685	50.33
14-12-2018	560	760	560	750	5500	634.76	643.47	713.547	741.685	56.41
18-12-2018	800	800	735	735	4000	634.96	643.82	711.113	742.06	55.62
19-12-2018	785	785	785	785	100	636.66	644.72	709.713	742.51	57.73
20-12-2018	780	780	780	780	100	639.56	646.52	708.28	743.76	57.44
21-12-2018	600	730	600	640	14200	638.76	645.57	705.913	744.31	49.79
26-12-2018	600	730	600	730	10300	639.96	646.87	704.28	744.96	54.03
27-12-2018	750	750	750	750	100	642.36	648.37	702.813	745.71	54.94
28-12-2018	780	780	780	780	100	646.86	650.12	701.58	745.86	56.33
02-01-2019	780	780	600	605	11100	645.16	649.37	700.013	745.11	47.15
03-01-2019	605	605	525	525	3200	643.86	647.82	698.147	744.335	43.65
04-01-2019	525	525	525	525	100	642.56	646.52	696.28	742.96	43.65
07-01-2019	525	580	525	580	1900	639.76	645.92	696.08	741.86	46.80
09-01-2019	590	620	580	620	7300	639.76	645.72	695.547	740.985	49.03
10-01-2019	670	705	650	650	1200	640.26	645.87	695.247	740.26	50.70
11-01-2019	700	700	645	645	200	639.56	646.02	694.313	739.51	50.41
14-01-2019	695	695	695	695	100	639.86	646.97	693.78	739.035	53.35
15-01-2019	745	745	745	745	100	639.36	647.17	694.113	738.81	56.14
16-01-2019	695	695	600	660	19300	636.56	647.72	693.38	738.16	50.59
17-01-2019	610	660	610	660	500	634.36	648.22	692.78	737.51	50.59
18-01-2019	500	625	500	575	1500	631.36	648.32	691.48	736.435	45.38
21-01-2019	580	710	580	710	11800	633.36	649.77	690.88	736.11	53.56
22-01-2019	700	700	645	645	900	637.02	650.57	689.247	735.66	49.70
23-01-2019	645	700	560	560	10600	636.82	650.97	687.047	734.96	45.12
24-01-2019	570	695	570	650	8300	635.82	652.27	685.08	734.31	50.34
25-01-2019	685	685	600	660	3500	632.22	654.13	682.947	734.035	50.90
28-01-2019	800	800	700	700	500	631.12	656.23	681.313	734.035	53.17
29-01-2019	620	690	600	690	400	626.92	657.13	679.947	734.235	52.51
30-01-2019	600	600	600	600	1600	625.12	656.48	678.48	734.135	46.92
31-01-2019	570	700	570	680	4800	626.12	655.93	677.913	734.535	51.83
01-02-2019	680	680	585	585	1000	625.02	654.48	675.447	734.585	46.35
04-02-2019	585	630	585	630	7700	627.98	653.43	673.88	734.26	49.10
06-02-2019	640	640	615	620	700	630.54	652.28	671.78	733.885	48.50
08-02-2019	630	630	620	620	300	631.04	649.98	669.68	733.41	48.50
11-02-2019	630	630	610	610	200	629.44	647.18	667.947	732.06	47.83
12-02-2019	620	620	510	595	300	630.84	646.13	666.113	730.385	46.79
13-02-2019	620	620	610	610	200	631.74	645.23	664.98	728.785	48.01
15-02-2019	610	610	520	610	400	633.34	645.23	663.047	727.185	48.01
18-02-2019	620	620	620	620	200	635.54	644.98	660.613	726.085	48.92
21-02-2019	620	620	620	620	100	637.54	644.18	659.747	725.81	48.92
25-02-2019	610	610	610	610	100	637.94	643.83	658.38	725.21	47.95
26-02-2019	610	610	600	600	300	638.74	643.28	657.08	724.46	46.94
11-03-2019	600	600	454	488	12600	638.86	642.01	654.333	722.9	37.48
12-03-2019	488	500	486	500	400	638.86	640.51	651.467	721.4	38.90
13-03-2019	510	510	510	510	100	636.86	639.51	648.933	718.975	40.12
14-03-2019	510	510	510	510	300	636.76	638.11	646.467	716.525	40.12
18-03-2019	515	540	515	535	1100	634.96	636.51	643.833	712.95	43.40
19-03-2019	570	570	560	560	1100	631.66	635.86	642.067	708	46.56
20-03-2019	580	580	560	560	200	631.46	634.51	640.4	702.05	46.56
22-03-2019	505	550	505	550	200	629.66	632.96	638.8	698.225	45.38
26-03-2019	550	550	500	545	300	628.36	631.16	638.3	694.5	44.78
27-03-2019	560	560	560	560	100	624.56	629.66	637.167	691.3	47.07
28-03-2019	580	580	500	525	2200	620.36	627.66	636	688.425	42.62
29-03-2019	545	545	540	545	2600	615.56	626.11	635	686.175	45.77
01-04-2019	575	575	500	540	700	610.76	625.16	634.6	683.9	45.11
02-04-2019	570	570	570	570	100	609.36	624.06	633.5	681.775	49.83
05-04-2019	500	535	500	535	700	605.46	622.71	633.067	679.575	44.97
11-04-2019	570	570	570	570	100	601.86	622.11	632.867	677.575	50.20
22-04-2019	540	540	540	540	400	597.06	621.96	632.433	675.45	46.15
23-04-2019	490	490	490	490	200	594.76	619.96	631.167	673.7	40.31
24-04-2019	498	500	498	500	1000	594.26	619.06	629.967	672.175	41.90
29-04-2019	456	456	456	456	500	592.88	617.72	628.64	670.43	37.22
30-04-2019	500	500	470	476	400	590.8	615.28	627.547	669.76	40.47
06-05-2019	446	446	446	446	400	587.32	613.54	626.253	668.49	37.35
07-05-2019	492	500	492	492	500	584.16	612.21	625.3	667.475	44.43
08-05-2019	500	500	500	500	100	581.26	610.41	624.433	666.05	45.59
09-05-2019	550	550	460	498	300	577.32	608.59	623.753	664.665	45.33
10-05-2019	496	600	496	575	1300	573.92	606.64	622.753	664.065	55.56
13-05-2019	710	710	490	620	2400	573.12	604.84	622.853	663.315	60.25
15-05-2019	670	670	500	605	33200	572.02	603.19	622.82	662.59	58.05
16-05-2019	710	710	660	660	2600	573.72	602.54	623.453	662.04	63.33
17-05-2019	610	610	505	525	4500	570.02	601.69	623.187	660.665	47.52
21-05-2019	525	525	452	452	400	566.16	601.59	622.433	658.475	41.49
23-05-2019	432	432	432	432	100	563.6	600.21	621.847	656.185	40.00
24-05-2019	450	450	450	450	100	559.6	597.71	621.38	653.71	42.02
29-05-2019	450	450	450	450	100	555.4	593.81	621.22	651.06	42.02
10-06-2019	450	450	342	342	200	548.24	589.68	620.233	648.045	34.02
11-06-2019	356	360	356	360	500	541.64	584.28	618.633	645.37	36.20
12-06-2019	340	340	340	340	100	536.44	580.78	616.467	642.97	34.83
14-06-2019	342	342	342	342	100	529.68	577.9	613.847	640.855	35.09
17-06-2019	304	304	304	304	100	524.06	574.54	611.007	637.6	32.39
19-06-2019	306	306	306	306	700	517.58	572.78	608.147	634.805	32.68
20-06-2019	308	308	308	308	100	511.34	570.94	605.3	631.67	33.00
21-06-2019	308	382	308	382	10200	506.58	568.81	602.18	628.905	43.49
24-06-2019	474	474	468	468	600	503.74	566.59	599.367	626.895	52.75
25-06-2019	466	500	352	352	13800	498.88	564.86	597.047	624.305	42.61
26-06-2019	352	352	352	352	0	493.72	562.73	594.727	622.165	42.61
27-06-2019	352	352	352	352	0	488.56	560.95	593.007	619.425	42.61
28-06-2019	352	352	352	352	0	483.2	559.37	591.053	616.26	42.61
01-07-2019	352	352	352	352	0	477.84	557.69	588.733	614.27	42.61
02-07-2019	352	352	352	352	0	472.68	555.31	586.78	611.955	42.61
03-07-2019	304	304	304	304	100	466.76	552.75	584.44	609.5	37.90
04-07-2019	330	330	330	330	100	463.6	551.23	582.54	606.65	41.66
05-07-2019	330	330	330	330	0	460.2	549.53	580.407	603.65	41.66
08-07-2019	334	402	334	402	3600	458.04	547.45	579.02	601.21	51.15
09-07-2019	498	498	408	410	5600	456.04	546.4	577.42	598.86	52.09
10-07-2019	410	410	410	410	0	453.54	544.25	575.52	596.26	52.09
11-07-2019	310	310	310	310	100	448.54	540.1	573.42	593.685	40.79
12-07-2019	310	310	310	310	0	443.54	537.5	570.853	591.185	40.79
15-07-2019	320	320	320	320	300	438.94	534.3	568.287	588.835	42.24
16-07-2019	320	320	320	320	0	434.44	531.4	565.587	587.335	42.24
17-07-2019	320	320	320	320	0	429.64	527.1	562.987	585.285	42.24
18-07-2019	320	320	320	320	0	425.54	522.95	560.287	583.385	42.24
19-07-2019	322	322	322	322	200	421.08	518.32	557.767	581.52	42.62
22-07-2019	310	402	310	386	18000	418	514.38	556.107	580.45	53.20
23-07-2019	386	386	386	386	0	414.32	511.84	554.147	578.705	53.20
24-07-2019	480	480	440	460	10700	412.82	509.14	552.747	578.005	62.47
25-07-2019	460	498	350	422	29200	409.86	505.86	551.36	577.115	56.30
26-07-2019	476	520	476	500	4500	409.06	503.06	550.993	576.59	64.13
29-07-2019	525	620	396	440	14700	408.06	501.41	549.327	575.39	55.84
30-07-2019	380	525	380	525	7000	408.56	501.41	548.893	574.615	63.12
31-07-2019	525	650	525	525	10500	409.94	501.41	548.46	573.965	63.12
01-08-2019	400	450	400	450	2700	409.42	500.11	546.66	573.015	54.01
02-08-2019	454	454	454	454	100	409.58	498.45	545.553	572.085	54.39
05-08-2019	460	462	460	462	2300	408.98	496.57	544.467	571.22	55.18
06-08-2019	462	462	352	352	300	406.02	493.64	542.28	569.83	43.88
07-08-2019	354	354	354	354	700	403.14	490.23	540.107	568.6	44.11
08-08-2019	354	354	354	354	0	398.72	486.32	537.333	566.745	44.11
09-08-2019	354	354	354	354	0	393.4	483.26	534.36	565.49	44.11
12-08-2019	354	354	354	354	0	388.38	480.2	531.587	564.21	44.11
13-08-2019	354	354	354	354	0	382.26	477.99	529.113	563.155	44.11
14-08-2019	300	380	300	380	500	379.36	474.69	527.58	562.23	48.02
15-08-2019	360	384	360	384	300	378	472.08	527.06	561.325	48.61
16-08-2019	300	346	300	346	200	376.28	469.94	525.567	560.455	43.51
19-08-2019	362	362	362	362	100	374.52	467.06	523.313	559.665	46.08
20-08-2019	362	362	362	362	100	372.76	464.08	520.127	559.105	46.08
21-08-2019	344	346	284	346	300	372.84	460.54	517.4	558.385	43.77
22-08-2019	366	366	366	366	200	372.96	457.3	513.84	557.215	47.32
23-08-2019	440	456	440	456	4700	375.28	455.86	512.28	556.17	59.66
26-08-2019	462	565	344	560	5000	379.64	454.66	511.813	555.295	68.76
27-08-2019	610	610	422	480	3700	383.16	453.61	510.747	554.045	57.93
28-08-2019	595	595	422	570	2200	388.44	453.01	511.333	553.22	64.67
29-08-2019	565	565	565	565	500	393.58	452.46	511.82	552.37	64.06
30-08-2019	680	680	560	560	600	397.14	451.86	511.587	550.92	63.41
02-09-2019	610	610	585	585	300	399.48	451.61	510.887	549.395	65.30
03-09-2019	635	635	550	550	1300	403.44	451.16	511.053	548.645	60.58
04-09-2019	610	610	610	610	100	408.6	451.16	511.353	548.195	65.22
05-09-2019	610	610	458	496	9200	411.48	450.02	511.127	547.625	52.56
06-09-2019	496	496	410	444	1400	413.32	448.26	510.687	546.62	47.98
09-09-2019	446	446	446	446	1200	415.2	446.52	510.193	545.35	48.17
10-09-2019	446	446	446	446	1200	417.08	444.88	509.233	544.355	48.17
11-09-2019	444	444	444	444	1300	419.88	443.32	508.46	543.3	47.97
12-09-2019	444	444	444	444	1300	422.16	442.88	508.207	542.445	47.97
13-09-2019	354	468	340	468	11200	424.92	442.56	507.993	541.535	50.81
16-09-2019	404	500	404	500	1800	426.88	442.46	507.26	540.985	54.39
17-09-2019	500	500	500	500	100	428.68	442.36	507.16	540.235	54.39
18-09-2019	500	500	500	500	100	430.48	442.01	506.327	539.26	54.39
19-09-2019	500	520	498	498	700	434.24	441.39	504.813	538.625	54.08
20-09-2019	505	505	505	505	100	438.14	440.84	504.38	537.675	55.04
23-09-2019	520	520	520	520	100	442.14	440.54	503.58	536.75	57.10
24-09-2019	520	520	520	520	0	446.14	440.29	502.98	535.725	57.10
25-09-2019	510	510	510	510	100	449.94	439.79	501.38	534.725	55.14
26-09-2019	510	510	510	510	0	453.74	439.64	499.88	533.65	55.14
27-09-2019	510	510	510	510	0	457.5	439.29	498.047	532.7	55.14
30-09-2019	510	510	430	430	300	458.38	438.19	495.713	531.675	41.09
01-10-2019	498	498	426	426	11700	459.18	436.75	494.287	530.405	40.53
02-10-2019	422	424	328	356	5400	457.1	434.96	491.793	528.835	32.29
03-10-2019	360	442	328	416	6900	456.98	433.42	489.567	527.765	42.99
04-10-2019	416	468	360	468	14900	456.34	432.7	487.487	527.33	50.32
07-10-2019	498	498	498	498	100	457.5	432.78	486.773	526.37	53.99
08-10-2019	510	510	498	498	300	456.96	432.76	486.593	525.91	53.99
09-10-2019	498	498	498	498	0	456.42	433.18	486.413	525.45	53.99
10-10-2019	498	498	498	498	0	457.38	433.4	485.867	524.34	53.99
11-10-2019	498	560	374	374	9100	455.78	432.68	484.227	523.11	38.26
14-10-2019	374	388	374	388	200	454.3	431.64	482.48	521.925	40.37
15-10-2019	388	420	388	420	300	455.66	430.84	480.98	520.625	45.00
16-10-2019	420	510	416	500	12700	458.58	430.86	479.68	519.725	54.52
17-10-2019	498	505	498	505	7200	461.6	430.16	478.08	518.4	55.04
18-10-2019	498	500	404	412	30200	462.76	428.08	476.427	516.46	44.73
21-10-2019	420	420	420	420	100	464.08	426.23	474.827	514.71	45.67
22-10-2019	424	424	424	424	100	465.48	423.87	473.82	513.205	46.17
23-10-2019	430	500	424	500	13100	467.88	423.62	472.42	512.655	54.62
24-10-2019	500	550	436	462	9300	469.44	423.72	471.2	512.655	50.36
25-10-2019	462	462	462	462	0	471.76	424.02	470.547	512.115	50.36
28-10-2019	444	444	444	444	100	473.4	423.96	469.173	510.835	48.29
29-10-2019	444	444	444	444	0	475.04	423.9	467.733	508.855	48.29
30-10-2019	444	444	444	444	0	477	424.92	466.027	507.3	48.29
31-10-2019	444	444	444	444	5500	478.56	425.76	464.387	505.02	48.29
01-11-2019	550	550	474	474	200	478.92	427.1	463.547	503.94	52.65
04-11-2019	358	464	358	446	9600	476.64	428.14	461.987	503.02	48.54
05-11-2019	466	466	466	466	100	476.36	429.76	461.193	502.15	51.46
06-11-2019	466	466	466	466	0	474.28	431.36	460.1	502.07	51.46
07-11-2019	486	486	452	452	1000	472.02	432.8	458.98	501.87	49.19
08-11-2019	510	510	430	430	200	469.42	433.28	457.713	501.045	45.78
11-11-2019	530	530	498	498	10100	467.68	433.58	456.967	500.085	55.94
12-11-2019	498	498	498	498	0	466.64	435.04	456.32	499.95	55.94
13-11-2019	488	488	488	488	300	464.2	436.4	455.507	499.565	54.21
14-11-2019	488	488	488	488	0	464.04	437.76	454.693	499.355	54.21
15-11-2019	488	488	488	488	0	464.92	439.12	453.813	499.245	54.21
18-11-2019	488	488	488	488	0	465.76	440.48	452.933	499.085	54.21
19-11-2019	488	488	488	488	0	466.6	441.84	452.12	498.575	54.21
20-11-2019	510	510	510	510	100	467.92	443.9	451.52	498.325	58.33
21-11-2019	510	510	510	510	0	469.24	445.7	451.667	498.465	58.33
22-11-2019	510	510	510	510	0	470.08	447.5	451.733	498.515	58.33
25-11-2019	510	510	510	510	0	470.28	448.58	451.733	498.015	58.33
26-11-2019	510	510	510	510	0	470.48	449.58	451.733	497.99	58.33
27-11-2019	510	510	510	510	0	470.68	450.58	451.567	497.415	58.33
28-11-2019	510	510	510	510	0	470.92	452.58	451.233	496.34	58.33
29-11-2019	510	510	510	510	0	471.02	454.58	450.9	496.04	58.33
02-12-2019	510	510	510	510	0	470.82	456.48	450.633	495.39	58.33
03-12-2019	396	498	396	498	200	470.38	458.26	450.32	494.83	53.24
04-12-2019	498	498	498	498	0	470.14	460.04	449.907	493.57	53.24
05-12-2019	498	498	498	498	0	469.9	461.82	449.727	492.385	53.24
06-12-2019	498	498	498	498	0	469.66	463.58	449.413	490.95	53.24
09-12-2019	498	498	498	498	0	471.02	464.7	449.133	489.54	53.24
10-12-2019	550	550	550	550	100	473.5	466.34	449	489.09	69.78
11-12-2019	550	550	550	550	0	477.38	467.24	449.1	488.19	69.78
12-12-2019	550	550	550	550	0	480.06	468.52	448.967	487.19	69.78
13-12-2019	550	550	550	550	0	481.7	469.02	449.033	486.04	69.78
16-12-2019	550	550	550	550	0	482.74	470.12	449.433	485.765	69.78
17-12-2019	550	550	550	550	0	483.78	470.37	449.767	485.89	69.78
18-12-2019	550	550	550	550	0	484.82	470.62	450.393	486.015	69.78
19-12-2019	550	550	550	550	0	485.86	471.62	450.887	485.865	69.78
20-12-2019	550	550	550	550	0	489.38	472.58	451.58	485.515	69.78
23-12-2019	550	550	550	550	0	492.62	473.46	451.967	485.015	69.78
26-12-2019	550	550	550	550	0	495.22	475.44	452.3	484.54	69.78
27-12-2019	550	550	550	550	0	496.22	477.4	452.647	483.815	69.78
30-12-2019	550	550	550	550	0	497.12	479.36	452.48	482.84	69.78
02-01-2020	550	550	550	550	0	499.88	481.32	452.013	482.29	69.78
03-01-2020	550	550	550	550	0	502.48	483.28	451.647	481.74	69.78
06-01-2020	550	550	550	550	0	505	485.24	450.913	481.615	69.78
07-01-2020	550	550	550	550	0	506	486.94	451.08	480.815	69.78
08-01-2020	550	550	550	550	0	507.76	488.6	451.733	480.34	69.78
09-01-2020	550	550	550	550	0	509.52	490.64	452.52	480.29	69.78
10-01-2020	550	550	550	550	0	511.64	492.52	453.187	479.79	69.78
13-01-2020	550	550	550	550	0	513.76	494.4	453.853	479.24	69.78
14-01-2020	550	550	550	550	0	515.88	496.44	455.24	478.49	69.78
15-01-2020	550	550	550	550	0	518	498.28	456.507	477.79	69.78
16-01-2020	535	535	535	535	10000	519.22	499.07	457.807	477.465	44.70
17-01-2020	535	535	535	535	0	521	498.82	459.093	476.74	44.70
20-01-2020	535	535	535	535	0	522.38	499.37	460.633	476.49	44.70
21-01-2020	535	535	535	535	0	523.76	499.02	462.16	476.015	44.70
22-01-2020	535	535	535	535	0	525.42	498.72	463.673	475.59	44.70
23-01-2020	535	535	535	535	0	527.52	498.47	464.693	475.165	44.70
24-01-2020	535	535	535	535	0	528.26	497.97	465.14	474.79	44.70
27-01-2020	535	535	535	535	0	529	497.82	466.36	474.49	44.70
28-01-2020	535	535	535	535	0	529.94	497.07	467.58	474.115	44.70
29-01-2020	535	535	535	535	0	530.88	497.46	468.8	473.74	44.70
30-01-2020	530	530	530	530	3000	531.72	498.32	469.987	473.29	35.73
31-01-2020	530	530	530	530	0	532.56	499.16	471.173	472.84	35.73
03-02-2020	530	530	530	530	0	533.4	500	472.36	472.44	35.73
04-02-2020	530	530	530	530	0	533.8	500.86	473.867	472.09	35.73
05-02-2020	530	530	530	530	0	534.2	501.72	475.2	472.3	35.73
06-02-2020	530	530	530	530	0	534.6	502.34	476.533	472.45	35.73
07-02-2020	530	535	398	398	6100	532.36	501.32	476.507	471.89	3.85
10-02-2020	302	302	302	302	100	528.2	499.34	475.787	470.85	2.27
11-02-2020	302	302	302	302	0	524.04	497.36	475.067	469.685	2.27
12-02-2020	236	370	236	370	10800	521.24	496.08	475.467	468.735	26.95
13-02-2020	460	460	438	438	400	519.8	495.41	476.32	468.125	42.57
14-02-2020	505	505	498	498	600	519.56	495.19	477.507	467.865	52.27
17-02-2020	615	615	374	374	14000	517.08	493.73	477.867	467.01	37.99
18-02-2020	382	382	382	382	600	514.76	492.45	478.28	466.12	39.15
19-02-2020	388	388	298	298	1600	510.76	490.33	478.133	464.985	32.34
20-02-2020	298	298	298	298	0	506.76	488.21	477.973	463.75	32.34
21-02-2020	228	228	228	228	100	501.36	486.19	476.92	462.19	27.68
24-02-2020	182	182	182	182	100	494	483.75	475.56	460.25	25.12
25-02-2020	133	133	133	133	100	485.66	481.52	473.38	458.24	22.71
26-02-2020	133	133	133	133	500	477.32	478.69	471.453	456.055	22.71
27-02-2020	134	134	134	134	500	469	475.35	469.013	454.025	22.89
28-02-2020	179	179	179	179	900	461.58	472.16	467.273	452.47	30.51
02-03-2020	179	179	179	179	0	454.16	468.97	464.967	450.865	30.51
03-03-2020	179	179	179	179	0	446.74	465.78	462.66	449.48	30.51
04-03-2020	179	179	179	179	0	439.32	462.59	460.853	447.995	30.51
05-03-2020	179	179	179	179	0	431.9	460.64	459.02	446.66	30.51
06-03-2020	179	179	179	179	0	424.48	458.55	457.133	445.095	30.51
09-03-2020	179	179	179	179	0	417.06	456.14	455.98	443.49	30.51
10-03-2020	179	179	179	179	0	409.64	452.93	454.813	441.895	30.51
11-03-2020	179	179	179	179	0	402.22	449.67	453.647	439.915	30.51
12-03-2020	179	179	179	179	0	394.8	447.34	452.48	437.71	30.51
13-03-2020	179	179	179	179	0	387.38	444.93	451.313	435.58	30.51
16-03-2020	179	179	179	179	0	379.96	442.48	450.147	433.175	30.51
17-03-2020	182	182	180	180	7700	372.56	439.28	448.813	431.45	30.88
18-03-2020	187	187	187	187	100	365.3	436.53	447.5	430.125	33.55
19-03-2020	187	187	187	187	0	358.04	433.78	446.44	428.9	33.55
20-03-2020	252	252	252	252	200	352.08	431.86	445.707	427.91	53.04
23-03-2020	252	252	252	252	0	346.12	429.94	444.973	426.92	53.04
24-03-2020	252	252	240	240	600	339.92	427.9	444.267	426.41	49.91
26-03-2020	226	226	226	226	100	333.44	425.72	443.333	425.74	46.46
27-03-2020	226	226	226	226	0	327.26	423.24	441.8	425.17	46.46
30-03-2020	226	226	226	226	0	321.08	421.04	439.573	424.59	46.46
31-03-2020	226	226	226	226	0	314.9	418.64	437.88	424.2	46.46
01-04-2020	226	226	226	226	0	308.72	416.24	435.587	423.8	46.46
02-04-2020	226	226	226	226	0	302.54	413.98	433.327	423.39	46.46
03-04-2020	226	226	226	226	0	296.36	411.94	431.1	422.61	46.46
06-04-2020	226	226	226	226	0	290.18	409.22	428.707	421.4	46.46
07-04-2020	226	226	226	226	0	284	406.5	426.547	420.77	46.46
08-04-2020	226	226	226	226	0	277.82	403.88	423.987	420.14	46.46
09-04-2020	226	226	226	226	0	271.64	401.26	422.187	419.51	46.46
13-04-2020	226	226	226	226	0	265.56	398.64	420.733	418.88	46.46
14-04-2020	226	226	226	226	0	259.48	396.02	419.267	418.25	46.46
15-04-2020	226	226	226	226	0	253.4	393.4	417.8	417.62	46.46
16-04-2020	226	226	226	226	0	247.32	390.56	416.347	417.23	46.46
17-04-2020	226	226	226	226	0	241.24	387.72	414.893	416.71	46.46
20-04-2020	226	226	226	226	0	235.16	384.88	413.28	416.19	46.46
21-04-2020	226	226	226	226	0	231.72	382.04	411.453	415.31	46.46
22-04-2020	226	226	226	226	0	230.2	379.2	409.627	414.39	46.46
23-04-2020	226	226	226	226	0	228.68	376.36	407.8	413.47	46.46
24-04-2020	226	226	226	226	0	225.8	373.52	405.987	413.05	46.46
27-04-2020	226	226	226	226	0	221.56	370.68	404.127	412.63	46.46
28-04-2020	226	226	226	226	0	216.12	367.84	402.167	412.16	46.46
29-04-2020	226	226	226	226	8600	213.16	365.12	400.207	411.69	46.46
30-04-2020	282	282	256	282	10300	211.16	362.96	398.687	411.5	79.70
04-05-2020	294	352	294	350	26600	212.2	361.48	397.62	411.65	88.79
05-05-2020	350	350	350	350	0	213.24	360	396.553	411.79	88.79
06-05-2020	370	436	370	436	9100	217.4	359.38	396.593	412.04	93.24
08-05-2020	456	456	428	428	1100	222.32	358.16	396.607	412.25	89.68
11-05-2020	448	448	448	448	100	228.62	357.14	397.22	412.19	90.64
12-05-2020	466	466	466	466	100	235.28	356.3	397.553	412.41	91.42
13-05-2020	486	486	464	464	400	241.88	355.44	397.527	412.23	90.52
14-05-2020	484	484	460	460	200	247.5	354.54	397.273	412.33	88.64
15-05-2020	460	500	460	488	1800	253.68	353.92	397.207	412.145	90.18
18-05-2020	488	488	488	488	0	259.86	353.3	397.14	411.96	90.18
19-05-2020	488	488	488	488	0	266.04	352.68	397.073	412.15	90.18
20-05-2020	505	505	505	505	100	272.56	352.23	397.947	412.405	91.09
26-05-2020	555	555	496	496	2000	278.9	351.69	398.667	412.575	86.51
27-05-2020	505	505	505	505	100	285.42	351.24	399.233	413.34	87.20
28-05-2020	550	550	550	550	100	292.84	351.24	399.567	414.32	89.97
29-05-2020	550	550	550	550	100	300.26	351.24	399.867	415.3	89.97
02-06-2020	600	600	600	600	100	308.68	351.74	401.12	416.53	92.16
03-06-2020	600	600	560	560	1700	316.3	351.84	402.053	417.56	77.57
04-06-2020	610	610	610	610	100	324.92	352.44	403.293	418.84	81.51
05-06-2020	660	660	570	570	400	332.72	352.64	403.76	419.79	70.80
08-06-2020	620	620	570	570	200	340.38	352.84	404.48	420.72	70.80
09-06-2020	570	570	535	535	300	347.34	352.69	404.967	421.665	62.46
10-06-2020	585	585	585	585	100	354	353.04	405.907	422.78	68.22
11-06-2020	585	585	585	585	0	360.66	353.39	406.847	423.895	68.22
12-06-2020	545	545	545	545	500	366.76	353.34	407.52	424.89	59.72
15-06-2020	545	545	545	545	0	373.14	353.29	408.193	425.785	59.72
16-06-2020	595	595	595	595	100	380.52	353.89	409	426.48	65.88
17-06-2020	660	660	660	660	100	389.2	355.14	410.427	426.98	71.90
18-06-2020	660	660	660	660	0	397.88	356.39	411.72	427.88	71.90
19-06-2020	660	660	660	660	0	406.56	357.64	413.013	428.33	71.90
22-06-2020	710	710	615	615	1300	414.34	358.44	414.1	428.58	62.39
23-06-2020	760	760	575	575	600	421.32	358.84	415.067	428.655	55.37
24-06-2020	535	535	535	535	200	427.5	358.84	415.313	428.405	49.39
25-06-2020	585	615	535	535	2400	433.68	358.84	415.56	428.33	49.39
26-06-2020	498	530	498	530	500	439.76	358.79	415.84	427.93	48.63
29-06-2020	655	655	494	494	900	445.12	358.38	415.88	427.92	43.44
30-06-2020	610	610	460	460	13400	449.8	357.68	415.693	428	39.19
01-07-2020	428	428	428	428	300	453.84	356.66	415.293	427.91	35.65
02-07-2020	400	402	400	402	800	457.36	355.38	414.72	427.69	33.04
03-07-2020	382	402	382	402	2300	460.88	354.1	414	427.48	33.04
06-07-2020	402	402	402	402	1000	464.4	352.82	413.28	427.27	33.04
07-07-2020	402	500	374	468	7300	469.24	352.2	413	427.27	45.65
08-07-2020	468	488	464	464	1700	474	352.86	412.693	427.09	45.10
09-07-2020	458	458	458	458	100	478.64	354.42	412.347	426.88	44.23
10-07-2020	458	474	446	464	2500	483.4	356.04	412.04	426.7	45.36
13-07-2020	484	484	442	456	1500	488	356.9	411.68	426.49	44.08
14-07-2020	478	478	474	474	200	492.96	357.26	411.44	426.335	47.67
15-07-2020	474	474	470	470	300	497.84	356.98	411.173	426.085	46.95
16-07-2020	470	470	470	470	0	502.72	357.94	410.987	425.835	46.95
17-07-2020	466	466	466	466	100	506.4	358.78	410.773	425.615	46.14
20-07-2020	486	486	486	486	100	509.12	360.66	410.693	425.495	50.72
21-07-2020	505	505	478	478	400	511.68	362.46	410.56	425.335	48.93
22-07-2020	478	478	478	478	0	512.52	364.96	410.427	425.575	48.93
23-07-2020	474	474	468	468	200	513.32	367.82	409.88	425.785	46.54
24-07-2020	468	468	468	468	0	513.72	371.17	409.333	426.345	46.54
27-07-2020	464	464	464	464	100	513.68	374.48	408.76	426.585	45.51
28-07-2020	460	460	432	432	2500	513.04	377.46	407.973	426.405	38.23
29-07-2020	464	480	420	420	4600	512.24	379.87	407.107	426.015	35.91
30-07-2020	420	420	420	420	0	510.88	382.28	406.24	425.625	35.91
03-08-2020	420	420	420	420	0	509.52	384.69	405.373	425.235	35.91
04-08-2020	480	480	476	476	200	509.28	387.66	404.88	425.125	52.66
05-08-2020	468	468	466	466	200	508.5	390.53	404.32	425.585	50.14
06-08-2020	466	466	466	466	0	507.9	393.4	403.76	425.975	50.14
07-08-2020	458	458	454	454	700	506.88	396.15	403.12	426.145	47.01
10-08-2020	450	450	450	450	1500	504.88	398.86	402.453	425.895	45.98
11-08-2020	446	446	446	446	100	502.8	401.53	401.76	425.6	44.92
12-08-2020	446	446	446	446	0	499.72	404.2	401.067	425.77	44.92
13-08-2020	438	438	438	438	100	497.28	406.79	400.32	425.86	42.64
14-08-2020	430	438	430	438	1000	493.84	409.38	399.573	425.93	42.64
18-08-2020	428	428	408	408	1000	490.6	411.66	398.627	425.47	34.93
19-08-2020	386	386	382	384	5700	486.88	413.63	397.52	425.08	30.22
24-08-2020	364	480	362	470	5600	485.58	416.46	396.987	425.12	54.10
25-08-2020	470	470	470	470	100	483.28	418.64	396.453	425.25	54.10
26-08-2020	470	470	438	438	600	480.34	420.5	395.707	425.22	47.14
27-08-2020	458	480	458	470	300	478.84	422.8	395.173	425.35	53.57
28-08-2020	470	470	470	470	1500	477.34	425.24	394.64	425.48	53.57
31-08-2020	470	470	470	470	0	474.84	427.68	394.207	425.46	53.57
01-09-2020	470	470	470	470	0	471.04	430.12	393.773	425.58	53.57
02-09-2020	474	474	474	474	100	467.32	432.6	393.367	425.62	54.50
03-09-2020	474	474	474	474	100	463.6	435.08	392.96	425.66	54.50
04-09-2020	442	442	442	442	300	460.14	437.24	392.34	425.61	45.95
07-09-2020	420	420	412	412	1000	456.88	439.1	391.52	425.52	39.67
08-09-2020	432	432	384	384	1000	453.86	440.68	390.513	424.95	34.88
09-09-2020	474	474	358	438	7800	451.92	442.8	389.867	424.65	47.94
10-09-2020	438	438	408	408	9000	449.48	444.62	389.02	424.25	42.80
11-09-2020	390	390	380	380	1000	447.2	446.16	387.987	423.71	38.64
14-09-2020	360	360	354	356	700	445.12	447.46	386.827	423.05	35.46
15-09-2020	332	332	332	332	700	443.2	448.52	385.507	422.27	32.57
16-09-2020	332	332	310	310	2200	441.36	449.36	384.04	421.38	30.15
17-09-2020	292	384	292	384	10700	441	450.94	383.067	420.75	44.98
18-09-2020	390	478	390	420	7300	441.36	452.88	382.333	420.3	50.49
21-09-2020	420	420	392	392	4900	439.84	454.54	381.413	419.71	46.58
22-09-2020	390	390	366	366	2500	437.88	455.94	381.2	418.99	43.24
23-09-2020	346	456	342	342	1100	435.56	457.1	381.467	418.15	40.36
24-09-2020	322	322	322	322	200	432.72	458.06	381.6	417.21	38.08
25-09-2020	300	402	300	390	1000	431.4	459.7	381.733	416.61	48.68
28-09-2020	364	364	364	364	100	429.2	461.08	381.24	415.88	45.48
29-09-2020	348	348	348	348	100	426.76	462.3	380.24	415.07	43.57
30-09-2020	348	348	348	348	0	424.32	463.52	380.067	414.32	43.57
01-10-2020	348	348	348	348	0	421.96	464.18	379.84	413.57	43.57
02-10-2020	342	342	324	326	2700	418.76	463.94	380.027	412.71	40.65
05-10-2020	310	326	310	326	300	415.72	463.7	380.213	411.85	40.65
06-10-2020	318	318	304	304	200	412.24	462.38	380.72	410.88	37.72
07-10-2020	318	318	318	318	2300	409.24	461.28	381.627	409.72	40.66
08-10-2020	318	362	318	362	300	407.12	460.42	383.153	408.78	48.81
09-10-2020	362	362	362	362	0	405.08	459.38	384.68	407.84	48.81
12-10-2020	362	362	362	362	0	403.68	458.36	386.2	406.9	48.81
13-10-2020	346	346	346	346	100	402.2	457.22	387.313	405.88	45.95
14-10-2020	346	346	326	326	200	400.32	455.6	388.293	404.76	42.58
15-10-2020	326	326	326	326	0	398.44	453.98	389.273	403.64	42.58
16-10-2020	326	406	326	380	600	396.52	452.9	390.613	402.79	53.30
19-10-2020	356	356	354	354	800	394.28	451.39	391.78	401.81	48.59
20-10-2020	372	372	330	330	200	391.56	449.73	392.787	400.71	44.67
21-10-2020	330	330	310	310	2000	388.68	447.78	393.66	399.51	41.66
22-10-2020	290	290	290	290	100	385.48	445.18	394.4	398.21	38.84
23-10-2020	270	270	270	270	100	381.96	442.38	395.007	396.81	36.19
26-10-2020	252	252	252	252	100	378.08	438.9	395.493	395.32	33.96
27-10-2020	252	252	252	252	100	374.36	435.82	395.98	393.83	33.96
02-11-2020	252	252	252	252	0	370.64	432.24	396.467	392.34	33.96
03-11-2020	252	252	236	236	200	367.2	428.9	396.84	390.77	31.77
04-11-2020	222	256	222	256	2400	364.64	425.76	397.3	389.3	37.20
05-11-2020	242	320	242	320	3800	361.64	423.61	398.187	388.15	50.72
06-11-2020	320	326	320	326	3700	358.76	421.02	398.68	387.03	51.77
09-11-2020	406	406	326	328	2200	356.56	418.45	399.187	385.92	52.14
10-11-2020	320	400	320	398	800	355.12	416.98	400.24	385.16	62.77
11-11-2020	376	376	372	372	1100	353.16	415.25	401.213	384.27	57.65
12-11-2020	352	352	346	346	2500	350.68	412.76	402.013	383.325	52.99
13-11-2020	326	346	326	346	300	348.2	409.62	402.813	382.38	52.99
16-11-2020	346	420	346	414	1600	347	407.16	404.067	381.775	62.24
17-11-2020	386	386	386	386	5900	345.24	404.42	405.133	381.03	57.25
18-11-2020	366	386	366	386	400	344.12	402.13	406.2	380.285	57.25
19-11-2020	386	386	366	366	300	343.2	400.04	407.133	379.44	53.68
20-11-2020	346	350	346	350	2400	342.52	398.19	407.96	378.515	50.94
23-11-2020	326	408	326	408	9400	341.92	396.92	409.173	377.88	59.08
24-11-2020	428	428	380	382	15300	341.4	395.44	410.213	377.115	54.70
25-11-2020	366	366	356	356	4400	340.92	394.06	411.08	376.22	50.65
26-11-2020	356	390	332	390	2200	341.6	393.36	412.173	375.52	55.31
27-11-2020	370	400	370	396	17600	342.88	393.04	413.307	374.85	56.10
30-11-2020	370	470	370	462	11700	345.92	393.64	414.88	374.51	63.68
01-12-2020	462	462	430	430	500	346.84	393.92	416.24	374.01	58.41
02-12-2020	450	505	400	444	3800	347.32	394.34	417.693	373.58	59.97
03-12-2020	462	462	430	430	300	348.08	393.96	419.053	373.08	57.64
04-12-2020	460	460	400	438	4200	349.52	393.7	420.467	373.28	58.63
07-12-2020	450	470	450	470	200	352.08	393.82	422.093	374.12	62.41
08-12-2020	470	470	438	458	12900	354.8	393.76	423.64	374.9	60.19
10-12-2020	458	458	428	428	7900	355.56	393.48	424.987	375.19	54.93
11-12-2020	408	408	400	408	1300	356.44	392.82	426.2	375.04	51.69
14-12-2020	408	408	380	380	1700	357.08	391.92	427.227	374.45	47.46
15-12-2020	360	472	354	448	17800	359.08	391.7	428.707	374.82	56.72
16-12-2020	448	448	418	418	700	360.48	391.22	429.613	375	52.34
17-12-2020	418	448	418	448	800	362.92	390.84	430.267	375.75	56.00
18-12-2020	448	448	420	438	1400	365.16	390.44	430.853	376.45	54.49
21-12-2020	438	438	408	408	13300	367.24	389.74	430.667	377.35	50.15
22-12-2020	408	500	380	460	35100	370.08	389.66	430.88	378.74	56.61
23-12-2020	460	460	460	460	0	372.04	389.58	430.96	380.375	56.61
28-12-2020	460	460	460	460	0	374	389.54	430.92	382.01	56.61
29-12-2020	460	460	460	460	0	375.96	389.82	430.893	383.64	56.61
30-12-2020	450	450	430	430	200	377.64	389.92	430.693	384.895	51.44
04-01-2021	404	404	400	400	800	379.12	389.72	430.107	386	46.83
05-01-2021	400	400	372	372	5800	380.04	389.24	429.333	386.965	42.96
06-01-2021	352	352	352	352	1200	379.48	388	428.427	387.83	40.39
07-01-2021	336	436	336	428	4500	380.96	387.62	427.913	389.075	52.10
08-01-2021	428	428	400	400	3700	382.36	386.96	427.273	390.18	48.34
11-01-2021	394	394	374	380	5700	383.76	386.22	426.44	391.185	45.79
12-01-2021	372	372	360	360	9300	385.16	385.32	425.173	392.09	43.33
13-01-2021	358	360	358	360	500	386.96	384.46	423.907	392.995	43.33
14-01-2021	342	342	342	342	100	388.76	383.42	422.187	393.81	41.03
15-01-2021	342	342	342	342	100	390.56	382.46	420.733	394.625	41.03
18-01-2021	342	342	342	342	100	392.36	381.5	418.947	395.44	41.03
19-01-2021	338	426	338	410	9700	395.84	381.52	417.88	396.59	52.84
20-01-2021	410	410	410	410	1200	398.92	381.78	416.813	397.705	52.84
21-01-2021	406	505	406	505	17500	402.62	382.13	416.613	399.295	64.39
22-01-2021	500	500	472	488	1300	405.86	382.31	415.967	400.475	61.49
25-01-2021	488	488	454	454	1700	408.38	382.47	415.093	401.485	56.05
26-01-2021	454	454	424	424	500	408.9	382.01	414.287	402.405	51.70
27-01-2021	396	396	396	396	200	409.38	381.27	413.293	403.255	47.96
28-01-2021	370	380	370	380	6200	410.06	380.37	411.86	404.025	45.92
29-01-2021	354	360	354	354	3400	410.22	379.21	409.82	404.665	42.73
01-02-2021	330	390	330	380	7400	409.54	378.27	407.953	405.435	46.71
02-02-2021	474	474	380	380	1500	409.42	377.33	406.087	406.205	46.71
03-02-2021	380	380	354	354	4400	408.78	376.45	404.347	406.845	43.23
04-02-2021	354	442	354	390	11700	409.26	376.23	403.113	407.665	48.91
05-02-2021	390	390	364	388	2900	410.02	376.27	402.133	408.475	48.62
08-02-2021	388	484	362	484	56400	411.54	376.73	401.793	409.765	60.72
09-02-2021	500	595	500	570	46100	415.3	378.35	402.06	411.485	67.99
10-02-2021	580	600	535	535	17300	418.88	379.9	402.333	413.03	62.89
11-02-2021	498	650	498	580	17500	422.68	382.14	403.133	414.8	66.38
15-02-2021	540	580	540	570	3400	426.16	384.52	404.08	416.52	64.92
16-02-2021	570	570	535	535	3500	427.62	386.77	404.967	418.065	59.94
17-02-2021	530	590	530	590	4100	430.82	388.83	406.22	419.885	64.54
18-02-2021	590	690	550	650	4000	434.94	391.13	407.873	422.005	68.76
19-02-2021	630	650	605	605	5600	438.44	393.26	408.787	423.9	62.73
22-02-2021	605	605	600	600	1400	441.68	395.6	409.693	425.77	62.08
23-02-2021	560	750	560	730	6800	446.88	399.48	411.507	428.29	70.62
24-02-2021	730	730	680	680	1600	451.32	403.06	412.947	430.56	64.59
25-02-2021	635	635	635	635	8900	455.46	405.51	414.14	432.605	59.66
26-02-2021	635	635	635	635	100	460	408.22	415.213	434.65	59.66
01-03-2021	635	635	635	635	0	465.1	411.09	416.313	436.695	59.66
02-03-2021	595	595	595	595	4100	468.04	413.56	417.147	438.54	55.00
03-03-2021	595	595	555	555	6800	470.78	415.63	417.74	439.905	50.73
04-03-2021	555	555	520	520	1400	472.22	417.57	417.967	440.755	47.28
05-03-2021	515	640	484	620	57700	475.86	420.51	418.913	442.105	56.41
08-03-2021	620	620	580	580	3300	479.3	423.27	419.593	442.825	52.50
09-03-2021	540	540	540	540	1800	480.9	425.49	420.073	443.385	48.84
10-03-2021	505	505	505	505	5100	481.8	426.92	420.32	443.67	45.83
12-03-2021	470	470	470	470	8300	482	428	420.36	443.69	42.98
15-03-2021	440	550	438	550	19500	483.8	429.88	421.147	444.12	50.55
16-03-2021	515	520	515	515	9500	485.5	431.57	421.78	444.395	47.58
17-03-2021	515	515	480	480	3000	487.1	433.11	422.18	444.355	44.74
18-03-2021	480	480	480	480	300	489.26	434.65	422.58	444.315	44.74
19-03-2021	480	480	480	480	100	491.82	435.65	422.607	444.275	44.74
22-03-2021	480	480	480	480	100	492.86	436.91	422.7	444.15	44.74
23-03-2021	460	460	450	450	800	493.86	438.11	422.593	443.92	41.86
24-03-2021	452	452	450	450	2100	495.26	439.51	422.567	443.645	41.86
25-03-2021	430	430	430	430	300	496.66	440.91	422.433	443.045	39.88
26-03-2021	430	430	402	402	600	497.5	442.23	422.14	442.305	37.22
29-03-2021	382	500	374	500	13900	500.66	444.71	422.5	441.805	49.83
30-03-2021	550	620	466	466	133300	503.14	446.85	422.687	441.335	46.35
31-03-2021	466	466	434	436	19400	505.02	448.69	422.673	440.465	43.47
01-04-2021	436	440	410	410	4000	505.02	450.43	422.687	439.665	41.08
05-04-2021	390	510	382	390	18700	504.62	451.77	422.727	438.765	39.30
06-04-2021	390	486	390	486	75100	504.24	453.43	422.833	438.52	50.43
07-04-2021	486	570	466	466	42900	503.8	454.83	422.807	437.925	48.44
08-04-2021	466	550	436	520	8800	505.12	456.75	423.353	437.6	53.76
09-04-2021	490	580	484	484	15700	506.32	457.61	423.447	437.295	50.05
12-04-2021	480	484	472	480	1700	508	458.69	423.513	436.97	49.64
13-04-2021	476	476	476	476	700	509.92	459.99	423.553	436.375	49.21
14-04-2021	446	446	444	444	5600	511.72	460.97	423.38	435.295	45.77
15-04-2021	444	540	414	494	14800	514	461.77	423.513	434.465	51.48
16-04-2021	494	494	460	460	8500	515.6	462.51	423.42	433.465	47.79
19-04-2021	432	440	432	432	3800	517.16	462.97	423.353	432.55	44.94
20-04-2021	432	432	432	432	100	518	463.63	423.487	431.835	44.94
21-04-2021	434	434	402	414	600	518.52	464.27	423.687	431.23	43.02
22-04-2021	390	396	390	396	1000	516.76	464.15	423.407	430.535	41.13
23-04-2021	400	406	400	406	1600	513.48	464.39	423.393	429.915	42.64
26-04-2021	408	408	408	408	500	510.94	464.91	423.58	429.485	42.96
27-04-2021	408	408	408	408	300	507.5	465.09	423.927	429.225	42.96
28-04-2021	412	412	408	408	4000	504.26	465.21	424.433	429.125	42.96
29-04-2021	450	488	384	464	22600	502.84	465.23	425.46	429.435	52.13
30-04-2021	464	464	432	436	10200	499.76	465.29	425.807	429.605	47.98
03-05-2021	436	436	436	436	700	495.48	465.21	425.913	429.775	47.98
04-05-2021	410	452	410	452	300	492.42	465.43	426.313	429.695	50.59
05-05-2021	450	460	450	460	1300	489.62	465.65	426.94	429.675	51.89
06-05-2021	458	458	430	430	1200	483.62	465.25	427.527	429.535	46.90
07-05-2021	410	410	410	410	100	478.22	464.77	428.113	429.265	43.88
10-05-2021	410	410	410	410	1400	473.72	464.59	428.247	429.035	43.88
11-05-2021	410	410	382	390	1900	468.82	464.41	428.42	428.615	40.82
17-05-2021	390	400	390	400	800	464.12	464.61	428.767	428.265	42.96
18-05-2021	400	400	400	400	300	460.22	464.13	429.113	427.915	42.96
19-05-2021	400	400	400	400	800	457.12	463.95	429.46	427.585	42.96
20-05-2021	400	400	374	378	800	454.28	463.25	429.807	427.045	39.08
21-05-2021	370	472	370	382	59300	449.52	462.69	430.18	426.565	40.14
24-05-2021	380	450	360	384	19000	445.6	462.45	430.713	426.095	40.70
25-05-2021	384	400	358	400	2700	442.8	461.85	431.26	425.755	45.08
27-05-2021	476	476	390	470	42000	442.1	461.95	431.98	425.765	59.27
28-05-2021	472	474	452	452	5900	441.74	461.87	432.58	425.705	55.31
31-05-2021	436	436	436	436	1100	439.46	461.63	433.073	425.725	51.99
02-06-2021	436	436	436	436	2700	437.88	461.69	433.673	425.805	51.99
03-06-2021	420	422	420	422	700	436.72	461.91	434.313	425.815	49.00
04-06-2021	422	472	422	466	15500	436.44	462.85	435.247	426.045	57.31
07-06-2021	446	452	438	440	2700	435.64	463.73	435.647	425.865	51.93
08-06-2021	424	462	424	462	4100	435.28	464.07	436.367	425.845	55.71
09-06-2021	482	482	456	456	11100	435.4	464.63	437.207	425.795	54.45
10-06-2021	436	440	436	440	200	435.2	465.23	438.073	425.725	51.13
11-06-2021	420	440	420	440	300	435.4	466.03	439.073	425.675	51.13
14-06-2021	440	440	424	424	600	435.84	466.67	440.1	425.565	47.75
15-06-2021	410	410	410	410	500	434.04	467.35	441.153	425.385	44.95
16-06-2021	412	412	412	412	1600	432.96	468.05	442.22	425.255	45.45
17-06-2021	412	412	398	398	200	432.2	468.61	443.193	425.055	42.58
18-06-2021	384	402	384	402	800	432.04	468.53	444.3	425.025	43.67
21-06-2021	382	382	382	382	100	431.88	468.25	445.14	425.015	39.61
22-06-2021	368	384	368	384	200	429.84	467.04	445.567	424.585	40.21
23-06-2021	384	384	384	384	100	428.2	466	445.953	424.155	40.21
24-06-2021	384	384	384	384	0	425.48	465.3	446.327	423.885	40.21
25-06-2021	384	384	384	384	100	423.48	464.9	446.233	423.455	40.21
28-06-2021	384	384	384	384	0	421.56	464.78	446.313	423.025	40.21
29-06-2021	384	386	384	386	1800	419.76	464.84	446.58	422.605	41.05
30-06-2021	386	386	386	386	0	418.6	465.16	446.847	422.185	41.05
01-07-2021	366	452	366	424	1400	417.2	465.6	446.913	421.935	55.08
02-07-2021	410	424	410	424	200	416.48	466.04	447.167	421.685	55.08
05-07-2021	428	428	418	418	1100	416.2	466.68	447.38	421.565	52.78
06-07-2021	404	492	404	472	700	417	467.5	448.087	421.865	66.38
07-07-2021	472	472	440	440	700	417.52	468.02	448.687	422.145	56.07
08-07-2021	412	472	412	468	2300	418.96	467.86	449.087	422.295	61.68
09-07-2021	468	468	468	468	300	420.2	466.84	449.66	422.595	61.68
12-07-2021	450	450	440	440	400	420.84	465.89	450.22	422.895	53.73
13-07-2021	420	464	420	464	1100	421.96	464.73	450.713	423.435	58.65
14-07-2021	474	474	434	468	900	423.16	463.71	451.193	424.115	59.42
15-07-2021	466	466	466	466	1200	423.2	463.02	451.22	424.895	58.83
16-07-2021	472	472	470	470	200	423.88	461.82	451.487	425.325	59.70
19-07-2021	470	470	470	470	800	424.56	460.02	451.66	425.575	59.70
21-07-2021	466	466	464	464	600	424.8	458.61	451.887	425.935	57.59
22-07-2021	432	460	432	460	1500	424.8	457.21	452.033	426.405	56.16
23-07-2021	458	470	430	468	2700	425.56	454.59	452.02	427.035	58.38
26-07-2021	468	468	468	468	0	426.72	452.47	452.087	427.765	58.38
27-07-2021	466	466	466	466	200	427.84	450.78	452.34	428.145	57.54
28-07-2021	466	466	466	466	0	429.36	449.09	452.727	428.655	57.54
29-07-2021	464	464	464	464	100	430.64	447.38	453.287	429.235	56.59
30-07-2021	464	464	464	464	0	431.92	446.07	453.393	429.815	56.59
02-08-2021	464	464	464	464	0	433.2	445.16	453.7	430.395	56.59
03-08-2021	464	464	464	464	0	434.92	444.6	453.807	431.085	56.59
04-08-2021	464	464	464	464	0	436.56	443.04	453.98	431.775	56.59
05-08-2021	464	464	458	458	600	438.04	441.82	454.313	432.545	52.80
06-08-2021	458	458	458	458	0	439.2	441	454.3	433.245	52.80
09-08-2021	450	458	450	458	10000	438.96	440.53	454.287	433.725	52.80
10-08-2021	458	458	458	458	0	439.08	440.41	454.273	434.205	52.80
12-08-2021	458	458	458	458	0	439.52	439.49	454.26	434.685	52.80
13-08-2021	448	450	426	426	3800	439.32	438.6	454.233	435.085	34.82
16-08-2021	406	412	398	406	2200	439	437.86	454.273	435.485	28.32
18-08-2021	406	480	386	388	6600	437.44	436.94	454.38	435.795	23.99
19-08-2021	362	476	362	450	14100	437.64	436.64	455.033	436.145	51.52
20-08-2021	450	472	446	468	5100	437.76	436.52	455.3	436.715	56.45
23-08-2021	468	480	468	470	700	438.04	436.72	455.767	437.415	56.97
24-08-2021	470	470	438	438	9900	438	436.6	456.153	438.055	47.20
25-08-2021	438	438	438	438	1000	437.96	436.68	456.673	438.795	47.20
26-08-2021	438	438	438	438	0	438.24	437.04	457.193	439.635	47.20
27-08-2021	438	438	438	438	0	438.8	436.42	457.833	440.565	47.20
30-08-2021	438	438	438	438	100	439.32	436.14	458.473	441.495	47.20
31-08-2021	438	438	438	438	0	440.12	436.16	459.113	442.425	47.20
01-09-2021	408	408	408	408	6300	440.24	436.14	459.1	443.285	37.73
02-09-2021	408	410	408	410	300	440.8	436.34	459.1	444.055	38.61
03-09-2021	390	410	390	390	2300	440.92	435.38	458.333	444.405	33.49
06-09-2021	370	372	370	370	600	440.64	434.42	457.547	444.625	29.30
07-09-2021	370	370	348	356	500	440.08	432.78	456.893	444.765	26.78
08-09-2021	360	360	360	360	100	439.6	431.54	456.467	444.575	28.67
09-09-2021	364	364	338	344	600	438.8	430.18	456.12	444.435	25.80
10-09-2021	344	344	344	344	0	437.96	428.86	455.88	444.425	25.80
13-09-2021	344	344	344	344	0	437.12	427.86	455.813	444.415	25.80
14-09-2021	344	344	344	344	0	435.52	426.36	455.573	444.065	25.80
15-09-2021	344	344	344	344	0	433.92	425.2	455.333	443.855	25.80
16-09-2021	344	430	344	430	17900	434.16	425.18	455.84	444.075	58.29
17-09-2021	432	535	432	535	86200	435.42	426.21	456.807	444.92	73.53
20-09-2021	570	665	570	665	114100	439.92	428.72	458.653	446.495	82.20
21-09-2021	710	830	705	830	196500	447.16	433.06	460.96	448.605	87.71
22-09-2021	890	1035	885	1035	382200	458.5	439.35	464.06	451.87	91.31
23-09-2021	1035	1035	1035	1035	0	470.4	445.62	467.393	455.265	91.31
24-09-2021	1035	1035	965	965	33500	480.42	451.19	469.96	458.14	81.82
27-09-2021	955	955	900	900	6600	489.06	456.11	472.16	460.66	74.12
28-09-2021	840	840	840	840	38600	496.54	459.87	474.193	462.55	67.78
29-09-2021	785	785	785	785	6200	502.84	463.36	475.493	464.325	62.50
30-09-2021	735	735	735	735	3200	508.14	466.35	476.06	465.78	58.08
01-10-2021	710	795	685	685	93300	512.56	468.68	476.593	467.055	53.96
04-10-2021	640	685	640	640	40400	516.16	470.48	476.86	468.065	50.49
05-10-2021	600	600	600	600	16500	518.8	472.18	475.993	468.715	47.57
06-10-2021	600	695	560	650	64800	522.44	474.58	475.793	469.675	51.36
07-10-2021	700	800	605	620	82300	525.52	476.68	475.693	470.635	49.07
08-10-2021	620	675	580	580	34600	527.8	478.58	475.327	471.495	46.11
11-10-2021	580	620	540	540	27700	529.32	479.98	474.693	472.295	43.30
12-10-2021	505	555	505	520	18100	530.44	481.18	474.193	472.655	41.92
13-10-2021	520	550	484	520	13600	531.56	482.38	473.96	473.165	41.92
14-10-2021	515	520	490	520	2000	532.68	483.8	473.96	473.525	41.92
15-10-2021	488	650	488	545	60400	534.3	485.43	473.46	474.06	44.67
18-10-2021	545	545	520	545	7300	536.04	487.04	473.227	474.745	44.67
19-10-2021	510	540	510	510	11100	537.08	488.14	473.027	474.995	41.48
21-10-2021	510	540	490	530	1600	538.52	488.74	473.193	475.345	43.94
22-10-2021	530	660	496	660	293300	542.56	490.82	474.46	476.345	56.68
25-10-2021	695	825	660	825	410100	549.9	494.71	476.293	478.17	66.95
26-10-2021	855	1030	770	770	630800	556.78	498.05	477.993	479.87	61.70
27-10-2021	770	945	740	800	235900	564.66	501.83	480.127	481.87	63.39
28-10-2021	800	900	800	810	122700	573.1	505.27	482.327	484.06	63.96
29-10-2021	815	850	810	825	45800	580.6	509.12	484.627	486.425	64.84
01-11-2021	825	985	825	975	478400	590.74	514.25	487.927	489.16	72.19
02-11-2021	975	975	910	910	36900	599.54	518.79	490.993	491.71	65.78
03-11-2021	900	900	850	850	12900	607.78	522.89	493.66	494.06	60.44
04-11-2021	845	905	795	835	70200	615.72	526.84	496.36	496.435	59.15
05-11-2021	815	865	800	835	18800	623.66	530.95	499.247	498.81	59.15
08-11-2021	835	845	815	840	14500	631.7	535.25	501.513	501.3	59.48
09-11-2021	840	855	835	840	6400	639.74	539.53	504.007	503.79	59.48
10-11-2021	840	910	840	855	37500	648.08	544.1	506.8	506.355	60.60
11-11-2021	850	920	850	880	66400	657.52	548.88	509.933	508.705	62.47
12-11-2021	880	890	840	845	10700	666.22	553.51	512.967	510.88	58.30
15-11-2021	850	850	795	795	13500	674.32	557.62	515.027	512.33	52.88
16-11-2021	795	810	765	785	12700	682.62	561.63	517.153	513.815	51.84
17-11-2021	785	785	735	780	8100	691.1	565.59	518.887	515.445	51.30
18-11-2021	840	840	790	790	2200	699.7	569.65	520.927	517.275	52.37
19-11-2021	830	830	775	795	8100	708.72	573.76	523.027	519.27	52.93
22-11-2021	745	830	745	785	16200	717.54	577.75	525.087	521.295	51.62
23-11-2021	790	815	765	775	4300	726.16	581.64	527.293	523.4	50.29
24-11-2021	805	805	725	735	5700	733.98	584.75	528.9	525.175	45.25
25-11-2021	735	800	685	685	53400	740.8	587.36	530.4	526.7	39.87
26-11-2021	685	755	640	640	17300	745	589.58	531.787	528.13	35.75
29-11-2021	640	710	600	655	39800	747.4	591.41	533.273	529.455	38.04
30-11-2021	650	750	635	640	32800	746.9	593.41	534.78	530.715	36.63
01-12-2021	605	680	600	640	24300	743.1	595.13	536.407	531.495	36.63
02-12-2021	635	710	615	680	36000	736	597.25	538.233	532.045	43.15
03-12-2021	680	700	635	635	7100	728	599.2	539.747	532.545	38.37
06-12-2021	685	685	635	635	3700	721.4	600.91	541.26	532.82	38.37
07-12-2021	595	650	595	635	9400	716.1	602.58	542.773	533.145	38.37
08-12-2021	635	635	595	595	3000	711.2	603.87	543.647	533.445	34.17
09-12-2021	595	600	590	590	2000	707.3	605.07	544.673	533.445	33.67
10-12-2021	580	585	550	550	8700	703.6	605.87	545.433	532.945	29.92
13-12-2021	550	685	520	685	122300	703.6	608.08	546.987	533.345	50.11
14-12-2021	730	855	730	855	309300	707.9	612.03	549.62	534.62	64.12
15-12-2021	855	1055	855	860	599600	713.1	615.95	552.487	535.27	64.44
16-12-2021	905	960	895	895	57400	718	620.22	555.72	536.345	66.65
17-12-2021	895	900	835	835	58600	722.3	623.91	558.553	537.345	59.78
20-12-2021	835	835	780	780	8100	726.3	627.05	561.153	538.07	54.25
21-12-2021	765	765	730	730	4000	730.1	629.71	563.353	538.545	49.75
22-12-2021	685	735	680	680	38200	733.3	631.87	565.22	538.97	45.66
23-12-2021	635	680	635	635	22000	735.6	633.58	566.787	539.37	42.30
24-12-2021	635	790	625	790	63100	741	636.84	569.533	540.72	54.68
27-12-2021	930	985	850	985	600300	749.8	642.05	573.553	542.545	64.89
28-12-2021	1010	1040	920	920	104600	757.3	646.67	577.127	544.245	60.04
29-12-2021	870	870	860	860	41100	764.3	650.69	580.193	545.845	55.88
30-12-2021	840	860	800	800	20900	769.7	654.11	582.393	547.32	52.00
03-01-2022	745	745	745	745	6400	771.4	656.98	584.347	548.695	48.67
04-01-2022	745	930	695	930	255000	773.5	661.7	587.64	550.595	58.34
05-01-2022	970	1010	865	865	81500	775.4	666.09	590.5	552.345	54.46
06-01-2022	865	920	805	840	85900	776.2	670.43	593.287	554.145	53.00
07-01-2022	840	865	820	835	6600	776.7	674.9	595.747	555.92	52.69
10-01-2022	830	830	790	800	11600	776.2	678.4	598.147	557.52	50.51
11-01-2022	800	905	800	820	34900	773.1	681.92	600.533	559.22	51.74
12-01-2022	830	850	770	780	56500	770.5	685.02	602.693	560.87	49.11
13-01-2022	760	820	760	780	3300	769.1	688.44	604.96	562.52	49.11
14-01-2022	770	815	735	805	10300	768.5	692.11	607.393	564.395	50.92
17-01-2022	805	900	800	805	31400	767.9	695.78	609.933	566.41	50.92
18-01-2022	780	890	780	820	13000	767.5	699.6	612.667	568.01	52.10
19-01-2022	820	825	775	775	12200	766.2	702.97	615.087	569.555	48.33
20-01-2022	780	790	755	755	8800	764.2	706.14	617.467	571.15	46.71
21-01-2022	760	780	720	750	7900	761.6	709.56	619.787	572.85	46.29
24-01-2022	750	755	705	720	5800	759.1	712.66	622.04	574.5	43.76
25-01-2022	720	760	700	700	38200	757.2	715.76	624.147	575.57	42.11
26-01-2022	700	770	665	765	9000	756.8	719.71	626.687	577.065	48.87
27-01-2022	765	765	715	715	7200	755.5	723.3	628.893	578.04	44.56
28-01-2022	710	710	710	710	100	753.9	726.8	631.067	579.17	44.14
31-01-2022	710	760	665	685	19200	751.7	730.21	633.073	580.195	42.01
02-02-2022	735	735	680	695	2200	749.9	733.72	635.133	581.29	43.19
03-02-2022	720	720	650	650	22500	747.4	736.78	636.893	582.32	39.32
04-02-2022	650	685	610	610	64600	744.9	739.44	638.133	582.9	36.21
07-02-2022	615	640	600	620	48200	743.6	742.2	639.44	583.7	37.54
08-02-2022	620	630	590	590	10300	742.6	743.8	640.587	584.49	35.17
09-02-2022	590	620	570	570	36900	740.9	744.15	641.24	585.18	33.65
10-02-2022	550	600	550	575	2700	739.6	743.25	642.14	585.985	34.41
11-02-2022	615	615	580	610	17500	739	741.05	643.087	587.055	39.66
14-02-2022	610	610	570	575	19100	736.9	736.45	643.8	587.9	36.51
15-02-2022	575	615	565	565	5300	735.5	731.75	644.633	588.685	35.64
16-02-2022	565	590	565	590	2900	734.6	728	645.473	589.595	39.52
17-02-2022	590	590	555	555	1800	733	724.55	646.053	590.33	36.23
18-02-2022	555	585	525	585	4400	732.8	722	646.847	590.935	40.78
21-02-2022	615	615	545	560	4600	732.2	719.75	647.447	591.555	38.33
22-02-2022	560	600	535	600	8500	733.2	718.4	648.313	592.375	44.13
23-02-2022	600	600	565	565	6600	730.8	717.2	648.987	592.94	40.53
24-02-2022	565	565	550	550	1400	724.7	716.3	649.587	593.39	39.07
25-02-2022	550	550	515	545	8200	718.4	715.75	650.1	593.965	38.57
01-03-2022	585	585	510	510	20100	710.7	714.35	650.38	594.465	35.17
02-03-2022	480	540	480	540	6700	704.8	713.55	650.873	595.115	40.05
04-03-2022	540	540	505	530	700	699.8	713.05	651.3	595.815	38.99
07-03-2022	560	560	500	530	5800	695.8	712.95	651.74	596.465	38.99
08-03-2022	500	520	494	494	4600	692.08	712.69	651.94	596.935	35.13
09-03-2022	494	494	494	494	200	689.26	712.43	652.14	597.405	35.13
10-03-2022	515	515	510	510	200	683.66	712.33	652.447	598.065	38.28
11-03-2022	500	530	476	476	25100	673.48	711.64	652.527	598.535	34.45
14-03-2022	476	476	444	444	18200	663.96	710.63	652.433	598.835	31.28
15-03-2022	450	452	450	452	200	655.8	710.05	652.393	599.095	32.95
16-03-2022	482	555	482	515	53400	650.1	709.9	652.773	599.32	44.35
17-03-2022	494	520	490	510	21700	645.4	708.4	653.12	599.61	43.72
18-03-2022	484	505	476	478	5300	636.36	704.93	653.253	599.82	39.79
21-03-2022	480	480	476	476	5700	628.58	701.99	653.587	600.02	39.55
22-03-2022	480	480	476	476	5400	621.3	698.75	654.053	600.29	39.55
23-03-2022	448	478	448	468	1200	613.96	695.33	654.587	600.3	38.47
24-03-2022	468	468	468	468	500	607.32	691.76	654.707	600.44	38.47
25-03-2022	470	565	450	565	178600	602.22	687.66	655.353	600.955	55.47
28-03-2022	590	705	570	705	537200	600.72	685.61	656.92	602.2	68.85
29-03-2022	750	880	750	880	292700	602.72	685.91	659.867	604.4	77.82
30-03-2022	970	1100	885	1020	878400	607.02	687.76	663.747	607.3	82.23
31-03-2022	1020	1260	950	950	315200	609.92	688.91	667.16	609.93	74.28
01-04-2022	950	1100	885	900	132900	611.52	689.51	670.24	612.38	69.14
04-04-2022	935	1050	935	955	191100	615.12	690.66	673.687	615.095	71.48
05-04-2022	985	1010	915	950	91400	619.02	691.61	677.1	617.855	70.95
06-04-2022	925	1000	890	920	88300	622.42	692.01	680.513	620.445	67.73
07-04-2022	915	965	885	885	38600	625.72	692.41	683.68	622.96	64.07
08-04-2022	940	940	885	900	30900	629.72	693.46	687.08	625.54	64.94
11-04-2022	900	945	885	915	20300	632.72	694.76	690.713	628.195	65.84
12-04-2022	900	910	895	900	25300	636.42	695.96	694.34	630.775	64.08
13-04-2022	900	900	840	890	6700	640.02	696.96	697.873	633.305	62.87
14-04-2022	935	935	840	850	13000	643.32	697.51	701.247	635.635	58.15
18-04-2022	870	910	845	855	31500	646.52	698.21	704.653	637.98	58.57
19-04-2022	905	905	800	800	24600	649.52	698.46	707.693	640.05	52.36
20-04-2022	825	825	745	765	7600	652.62	698.76	710.5	641.755	48.82
21-04-2022	765	895	715	760	42200	655.42	699.51	713.273	643.435	48.32
22-04-2022	810	810	710	745	21100	658.52	700.56	715.373	645.07	46.76
25-04-2022	750	820	665	710	57700	661.32	701.11	716.54	646.26	43.26
26-04-2022	685	850	685	770	43900	665.22	702.41	717.24	647.91	50.15
27-04-2022	745	855	695	845	64300	669.92	704.46	717.34	649.795	57.16
28-04-2022	720	810	665	700	53400	672.42	704.66	715.107	650.955	44.22
09-05-2022	665	700	630	670	25500	674.52	705.01	712.673	652.105	42.09
10-05-2022	720	720	640	695	9100	676.62	705.61	710.873	653.26	44.49
11-05-2022	695	705	650	655	26400	678.62	705.81	709.24	654.195	41.53
12-05-2022	655	695	610	660	12100	680.12	706.46	708.04	655.165	42.05
13-05-2022	615	670	615	655	1900	682.02	707.11	707.173	656.09	41.65
17-05-2022	620	655	610	650	4000	683.02	708.11	706.607	656.99	41.23
18-05-2022	645	645	610	645	1800	684.62	707.71	706.34	657.895	40.79
19-05-2022	640	805	620	775	65200	689.12	706.91	707.24	659.47	54.48
20-05-2022	785	960	725	735	218900	692.92	705.66	708.14	660.805	50.60
23-05-2022	775	775	715	720	21100	697.12	703.91	708.607	662.065	49.19
24-05-2022	745	845	685	710	136400	700.52	702.66	709.207	663.285	48.22
25-05-2022	730	730	655	700	9500	703.92	701.86	710.007	664.455	47.22
27-05-2022	695	880	660	695	134300	707.22	701.51	711.04	665.61	46.70
30-05-2022	720	720	670	695	9600	711.24	701.66	712.207	666.765	46.70
31-05-2022	670	695	670	690	3900	715.16	702.21	713.34	667.895	46.11
02-06-2022	655	690	655	690	3200	718.76	701.21	714.473	669.025	46.11
03-06-2022	650	690	645	680	9400	722.84	698.16	715.373	670.105	44.80
06-06-2022	675	675	640	665	1600	727.26	695.61	716.173	671.14	42.82
07-06-2022	665	665	620	660	14800	731.42	693.61	717.173	672.15	42.16
08-06-2022	700	700	660	685	4300	734.82	692.46	718.207	673.285	46.63
09-06-2022	685	685	650	680	3300	738.22	691.81	718.34	674.395	45.86
10-06-2022	675	675	675	675	3700	742.16	689.26	717.34	675.48	45.07
13-06-2022	685	840	630	660	297100	745.84	687.21	716.607	676.65	42.68
14-06-2022	630	675	610	640	18500	749.12	685.21	715.54	677.82	39.66
15-06-2022	640	640	605	635	12000	752.46	683.21	714.373	679.055	38.92
16-06-2022	655	655	610	620	7300	755.5	681.41	713.007	679.905	36.71
17-06-2022	655	655	605	640	7300	757	679.61	710.773	680.765	41.49
20-06-2022	640	650	600	635	1900	755.6	678.16	708.94	681.59	40.66
21-06-2022	635	635	595	630	8200	750.6	676.66	707.473	682.55	39.81
22-06-2022	635	635	575	615	8500	742.5	674.76	706.007	683.435	37.28
23-06-2022	625	630	575	595	62100	735.4	672.66	704.407	684.22	34.16
24-06-2022	615	615	555	565	9100	728.7	670.11	702.573	684.855	30.09
27-06-2022	555	670	520	640	34700	722.4	668.76	701.24	685.865	47.06
28-06-2022	620	620	535	570	19100	714.8	666.91	699.34	686.525	37.83
29-06-2022	570	575	535	560	4400	707.6	665.01	697.207	687.285	36.72
30-06-2022	590	590	525	550	24000	700.9	663.31	695.24	687.985	35.60
01-07-2022	525	545	494	530	6800	693.5	661.61	693.473	688.685	33.40
04-07-2022	530	540	496	515	8800	685.5	659.11	691.673	689.41	31.81
05-07-2022	494	615	494	615	104500	679.8	658.11	690.573	690.705	49.16
06-07-2022	665	730	575	575	220300	673.5	656.76	689.14	691.78	44.31
07-07-2022	550	630	535	540	166700	667.3	655.31	687.44	692.76	40.53
08-07-2022	540	550	510	515	51400	660.5	653.51	685.64	693.615	38.04
11-07-2022	535	535	535	535	700	655.2	652.36	684.04	694.57	41.16
12-07-2022	545	550	525	530	7500	650.5	651.56	682.673	695.5	40.61
13-07-2022	530	530	530	530	400	645.9	650.66	681.64	696.43	40.61
14-07-2022	530	530	530	530	100	641.6	650.06	680.907	696.93	40.61
15-07-2022	520	535	500	535	3300	638.1	649.71	680.107	696.93	41.58
18-07-2022	505	555	500	500	4400	632.7	648.96	679.173	696.105	37.00
19-07-2022	500	505	500	505	1700	625.9	647.91	678.273	694.48	38.05
20-07-2022	505	630	505	630	175600	624.5	648.46	677.94	692.455	57.23
21-07-2022	665	785	590	785	562800	626.8	650.66	678.94	691.205	69.74
22-07-2022	800	925	735	825	640900	629.4	653.01	680.207	690.505	72.02
25-07-2022	820	890	765	775	249500	631.8	655.21	681.14	689.88	65.40
26-07-2022	740	740	725	725	19500	633.1	656.61	682.007	689.305	59.51
27-07-2022	680	695	675	675	7400	633.5	657.76	682.573	688.755	54.25
28-07-2022	635	655	630	630	55400	633.1	658.06	683.107	688.23	49.97
29-07-2022	630	655	595	645	43800	633.1	658.86	682.84	688.03	51.35
01-08-2022	640	650	605	640	5500	630.4	659.76	681.407	688.03	50.84
02-08-2022	590	625	565	600	24300	627.7	660.31	679.673	688.03	46.89
03-08-2022	630	630	590	610	4500	625.5	661.31	677.773	687.83	47.98
04-08-2022	625	625	605	625	5600	623.8	662.16	676.373	687.855	49.65
05-08-2022	665	665	620	630	2600	622.4	663.16	675.373	688.105	50.22
08-08-2022	595	635	590	625	24200	621	664.11	674.673	688.53	49.61
09-08-2022	625	625	615	625	2600	619.6	665.42	674.307	689.055	49.61
10-08-2022	590	615	585	585	11700	617.5	666.33	673.973	689.38	44.60
11-08-2022	610	640	610	620	2000	616.1	667.43	672.84	689.88	49.41
12-08-2022	620	620	620	620	100	614.9	668.87	670.407	690.255	49.41
15-08-2022	630	640	615	635	3600	614.3	670.78	668.507	690.705	51.51
16-08-2022	640	660	605	655	64700	614.2	672.81	667.14	691.43	54.23
18-08-2022	660	700	620	665	39000	613.8	674.31	666.24	692.105	55.57
19-08-2022	670	800	670	800	145500	616.2	677.21	666.607	692.805	68.86
22-08-2022	800	850	740	740	159400	617.5	679.83	665.34	692.38	60.24
23-08-2022	740	800	690	800	34600	620.3	683.07	664.907	692.53	64.96
24-08-2022	800	800	745	745	34200	622.4	685.76	664.273	692.255	58.14
25-08-2022	700	755	695	695	38100	623.6	688.03	663.34	691.68	52.72
26-08-2022	695	800	650	790	308700	627	691.25	663.273	691.505	60.30
29-08-2022	770	775	720	720	79300	628.6	692.8	662.607	690.23	53.50
30-08-2022	720	720	670	670	49300	629.3	692.45	661.873	689.03	49.23
31-08-2022	690	690	625	650	47400	629.7	690.15	661.007	688.03	47.59
01-09-2022	590	645	585	630	30800	630	686.25	659.84	687.005	45.95
02-09-2022	560	680	560	635	9800	630.8	683.1	658.707	686.005	46.44
05-09-2022	630	655	610	655	2400	632.6	680.65	657.607	685.08	48.49
06-09-2022	655	655	615	645	16800	632.7	677.55	656.74	684.105	47.51
07-09-2022	615	665	615	635	4000	634	674.4	655.94	683.005	46.50
08-09-2022	630	630	610	625	2100	635.3	671.45	655.107	681.73	45.46
09-09-2022	625	625	590	625	17600	636.8	668.85	654.473	680.63	45.46
12-09-2022	625	650	610	640	6700	639	666.25	654.073	679.855	47.51
13-09-2022	600	640	600	635	5500	641.4	663.45	653.207	679.105	46.88
14-09-2022	600	630	600	630	2700	641.7	660.75	652.64	678.355	46.22
15-09-2022	640	640	625	635	1100	642.9	658.2	652.14	677.58	47.02
16-09-2022	630	635	600	635	7100	644.8	656.05	651.807	676.78	47.02
19-09-2022	600	625	600	625	5200	647	653.75	651.34	675.98	45.44
20-09-2022	640	780	600	780	651100	651.9	653.55	652.207	676.005	65.01
21-09-2022	835	890	730	735	440400	656	653.25	653.04	676.005	58.45
22-09-2022	735	790	680	790	51900	661.2	653.55	654.173	676.53	63.32
23-09-2022	785	985	735	985	377900	670.3	655.95	656.807	678.255	74.66
26-09-2022	990	1025	920	920	140600	678	658.05	659.14	679.58	67.20
27-09-2022	860	860	860	860	31400	685.2	658.95	661.04	680.68	61.13
28-09-2022	805	1000	800	845	93600	692	658.95	662.607	681.705	59.68
29-09-2022	800	835	790	825	29000	695.9	660.2	664.273	682.43	57.71
30-09-2022	810	815	755	765	14700	695.5	661.15	665.607	683.08	52.16
03-10-2022	735	800	720	790	26600	694.8	662.1	666.94	683.855	54.14
04-10-2022	790	790	735	760	19000	694.5	663.15	668.307	684.48	51.39
05-10-2022	735	735	685	685	156800	693.7	663.4	668.973	684.93	45.21
06-10-2022	640	675	640	640	273100	693	663.25	669.507	685.18	41.95
07-10-2022	650	690	620	640	41900	693.2	663.15	669.773	685.63	41.95
10-10-2022	650	650	625	645	25400	693.2	663.15	670.307	685.43	42.49
11-10-2022	650	650	615	625	11500	692.9	661.65	670.807	684.28	40.86
12-10-2022	625	645	615	635	8200	693.6	660.65	671.407	683.155	42.05
13-10-2022	615	635	610	635	9900	694.1	659.8	672.24	681.855	42.05
14-10-2022	600	640	595	635	11000	694.3	659.05	672.873	680.855	42.05
17-10-2022	635	640	600	630	7000	694.3	658.35	673.54	680.105	41.53
18-10-2022	650	650	625	640	2600	694.6	657.8	674.273	679.655	43.06
19-10-2022	640	650	605	640	7400	694.9	657.25	675.247	679.455	43.06
20-10-2022	650	650	625	640	1700	696	656.75	676.22	679.48	43.06
21-10-2022	650	650	620	635	9200	696.3	656.2	677.053	678.705	42.37
24-10-2022	645	645	610	635	17500	696.6	655.75	678.113	676.955	42.37
25-10-2022	650	650	625	640	3500	696.7	655.5	679.42	675.555	43.42
26-10-2022	640	650	625	645	15200	696.5	655.35	680.707	674.48	44.51
27-10-2022	650	650	610	650	3600	696.2	655	681.607	673.73	45.63
28-10-2022	650	650	625	640	2100	693	654.6	682.473	673.205	43.72
31-10-2022	635	645	620	645	7500	691.1	654.3	683.587	671.78	44.96
01-11-2022	615	645	615	640	9400	687.9	654.1	684.68	670.655	43.92
02-11-2022	645	645	605	640	5400	685.8	654.1	685.773	669.655	43.92
03-11-2022	685	685	640	655	13200	685	654.3	687.02	668.755	48.11
04-11-2022	625	655	620	655	4100	682.3	654.65	688.267	668.03	48.11
07-11-2022	650	670	635	650	23400	680.9	654.75	688.833	667.18	46.76
08-11-2022	655	655	620	655	4700	680.6	654.95	688.5	666.555	48.32
09-11-2022	650	655	625	625	13500	680.1	654.9	686.8	665.78	40.62
10-11-2022	655	655	620	625	15300	680	655	684.167	664.88	40.62
11-11-2022	620	740	620	625	324200	679.8	655.3	682	663.98	40.62
14-11-2022	645	700	625	650	26400	679.7	656.15	680.333	663.13	49.07
15-11-2022	635	800	630	680	738600	680.4	656.55	678.5	662.655	56.98
16-11-2022	680	850	640	850	778600	684.7	659.35	677.833	663.13	77.91
17-11-2022	795	875	795	795	433100	688.1	661.7	677	663.355	66.62
18-11-2022	745	990	740	990	727800	695.4	666.1	677.7	664.705	78.51
21-11-2022	1040	1220	925	925	1513600	701.1	670.05	677.867	665.83	69.61
22-11-2022	970	970	865	865	116900	705.7	673.55	677.533	666.33	62.56
23-11-2022	850	945	805	805	830500	709.2	675.45	676.9	666.78	56.40
24-11-2022	800	800	750	750	173100	711.5	677.2	675.967	666.98	51.41
25-11-2022	750	750	700	700	183500	712.8	678.8	674.967	667.055	47.31
28-11-2022	655	700	655	655	128700	713.4	680.2	673.633	666.855	43.92
29-11-2022	625	655	615	630	37000	710.4	681.15	672.5	666.755	42.11
30-11-2022	630	660	620	635	36500	708.4	682.2	671.633	666.88	42.62
01-12-2022	635	650	600	625	42600	705.1	683.15	670.733	666.905	41.83
02-12-2022	625	630	600	605	25400	697.5	683.9	669.8	666.98	40.22
05-12-2022	620	650	595	595	42500	691	684.5	669.033	667.105	39.40
06-12-2022	600	730	600	700	338700	687.8	686.5	668.567	667.73	50.71
07-12-2022	710	725	660	665	72900	684.2	688.1	667.367	668.005	47.53
08-12-2022	670	705	665	670	16400	681.1	688.5	667.167	668.48	48.03
09-12-2022	700	700	630	630	20900	678.4	686.95	666.9	668.805	44.37
12-12-2022	640	640	630	630	12800	675.2	685	666.467	669.005	44.37
13-12-2022	605	680	600	630	14800	672.6	683.55	666.3	669.38	44.37
14-12-2022	630	655	630	630	4500	671.5	682.6	666.1	669.605	44.37
15-12-2022	630	660	630	660	300	671.9	682.45	666.133	670.105	48.34
16-12-2022	660	660	630	660	3800	672.3	682.75	666.2	670.405	48.34
19-12-2022	635	655	635	635	10600	672.1	682.65	666.133	670.755	45.22
20-12-2022	635	650	625	625	3300	672.1	682.5	665.133	671.13	44.00
21-12-2022	635	665	635	655	20200	672.5	683.05	664.6	671.68	48.50
22-12-2022	655	700	625	665	17100	673.1	683.6	664.233	672.455	49.94
23-12-2022	665	665	635	650	4300	673.4	683.85	663.833	673.005	47.78
26-12-2022	650	665	630	660	6800	674	684.15	663.567	673.655	49.35
27-12-2022	710	710	620	655	14400	674.3	684.45	663.3	674.28	48.57
28-12-2022	615	645	615	625	2400	674	684.45	662.833	674.935	44.02
29-12-2022	630	655	630	650	10700	674.2	685.1	662.567	675.715	48.36
30-12-2022	655	655	625	630	10900	674.1	685.2	662.167	676.315	45.33
02-01-2023	655	655	645	645	2200	674.3	685.45	661.933	677.16	47.96
03-01-2023	625	645	625	640	800	674.3	685.5	661.767	678.14	47.15
04-01-2023	665	665	630	645	4300	674.3	685.4	661.667	679.105	48.10
05-01-2023	660	680	640	640	36300	674.1	685.15	661.367	679.73	47.18
06-01-2023	645	650	645	650	7600	674.3	683.65	661.167	680.43	49.26
09-01-2023	650	665	635	635	4300	674.1	682.6	660.9	681.215	46.32
10-01-2023	665	665	630	635	5700	674	680.95	660.733	682.01	46.32
11-01-2023	635	670	625	645	12100	674.1	679.95	660.767	682.855	48.69
12-01-2023	635	635	625	625	3200	673.5	679.25	660.7	683.64	44.47
13-01-2023	675	675	630	640	8100	673.2	677.75	660.833	684.5	48.10
16-01-2023	625	650	625	650	5500	673.2	677.05	660.9	684.925	50.43
17-01-2023	630	645	630	630	3100	672.7	676.65	660.867	684.55	45.98
18-01-2023	660	720	635	645	74700	673.1	676.6	660.967	683.375	49.57
19-01-2023	640	700	640	645	1800	673.5	676.75	661.167	681.5	49.57
20-01-2023	625	675	625	635	6200	673.7	676.75	661.433	679.925	47.15
24-01-2023	635	650	630	650	14300	673.7	676.7	662	678.675	51.02
25-01-2023	650	665	625	635	3000	672.8	676.6	661.967	677.075	47.29
26-01-2023	670	675	640	640	2200	668.6	676.65	662.433	675.525	48.64
27-01-2023	675	675	640	640	2300	665.5	676.8	662.967	674.125	48.64
30-01-2023	670	670	630	630	6600	658.3	676.85	663.5	672.85	45.92
31-01-2023	635	650	630	650	10600	652.8	676.95	664.3	671.6	51.73
01-02-2023	630	660	630	635	11900	648.2	676.95	665.1	670.2	47.60
02-02-2023	635	660	635	650	22500	645.1	677.15	665.333	668.95	51.75
03-02-2023	660	665	640	640	15700	642.9	677.2	665.767	667.7	48.97
06-02-2023	630	650	630	650	200	641.9	677.35	666.5	666.7	51.76
07-02-2023	660	660	650	650	200	641.8	677.6	667.4	665.675	51.76
08-02-2023	655	655	650	650	11300	642.2	676.3	668.167	664.925	51.76
09-02-2023	660	660	630	635	2200	642.2	675.3	668.867	664.275	46.94
10-02-2023	630	675	630	630	6100	642.3	673.7	669.533	663.625	45.42
13-02-2023	645	645	625	630	1100	642.8	670.15	670.2	663.05	45.42
14-02-2023	630	660	600	655	6500	644	667.5	671	662.775	54.04
15-02-2023	665	665	615	635	3900	642.7	665.25	671.9	662.1	47.57
16-02-2023	660	665	620	625	4600	641.9	663.05	672.7	661	44.69
17-02-2023	650	650	625	635	1100	641.2	661.15	672.733	660.675	48.08
20-02-2023	635	635	625	625	200	641.1	659.75	671.667	660.45	45.10
21-02-2023	645	680	620	620	2700	640.9	658.05	670.3	660.075	43.65
22-02-2023	620	720	620	660	9300	641.5	657.05	669.533	660.1	55.90
23-02-2023	660	705	635	655	3800	642	656.75	669.067	660.075	54.31
24-02-2023	655	655	635	635	3000	641.5	656.7	668.8	659.975	48.38
27-02-2023	635	670	630	645	1300	641.2	656.75	668.9	659.95	51.25
28-02-2023	650	650	620	620	600	640.9	656.5	668.733	659.825	44.59
01-03-2023	640	640	635	635	2800	641.1	656.6	668.7	659.125	48.88
02-03-2023	605	635	605	620	3100	640.4	656.45	668.833	658.55	45.12
03-03-2023	625	640	625	640	1800	639.9	656.5	669.033	658.15	50.58
06-03-2023	625	640	625	630	500	639.5	656.45	669.067	657.75	48.01
07-03-2023	590	630	590	630	9000	638.9	656.45	669.067	657.4	48.01
08-03-2023	630	630	615	620	4300	638.2	656.25	669.033	657.025	45.33
09-03-2023	640	640	610	635	700	638.4	656.2	669.1	656.725	49.85
10-03-2023	610	625	610	625	300	637.9	656.05	669.367	656.4	47.06
13-03-2023	625	645	600	630	700	637.9	656	669.433	656.1	48.61
14-03-2023	630	630	595	600	4100	637	655.65	669.3	655.7	40.88
15-03-2023	600	625	595	625	1200	636.7	655.5	669.233	655.5	48.26
16-03-2023	605	625	600	600	3200	635.8	655.05	668.867	655.2	42.54
17-03-2023	600	625	595	600	2400	635	654.55	668.433	654.775	42.54
20-03-2023	625	635	600	600	500	634	654.15	667.1	654.375	42.54
21-03-2023	600	620	595	620	4200	633.7	653.9	666.3	654.1	48.62
24-03-2023	610	640	570	605	10000	633.1	653.55	665	653.825	44.79
27-03-2023	590	625	590	625	500	632.7	653.4	664.2	653.75	50.40
28-03-2023	625	625	595	600	4400	632.2	652.85	663.567	653.575	44.34
29-03-2023	625	625	615	615	200	631.7	652.45	662.4	653.55	48.35
30-03-2023	635	635	605	605	400	630.8	652	661.633	653.375	45.97
31-03-2023	620	620	600	600	1400	630.2	651.45	661.167	653.2	44.79
03-04-2023	615	615	580	585	17300	629	651.05	660.733	652.975	41.34
04-04-2023	610	625	590	590	1500	627.9	650.7	660.467	652.85	42.91
05-04-2023	620	620	610	610	400	627.4	650.55	660.3	652.925	48.84
06-04-2023	565	605	565	585	1000	626.1	649.9	659.833	653.025	42.85
10-04-2023	550	580	550	580	1000	625	648.9	659.4	652.725	41.75
11-04-2023	595	595	595	595	100	624.1	646.35	659.133	652.85	46.22
12-04-2023	590	595	590	595	200	623.2	644.35	658.933	653.025	46.22
13-04-2023	605	605	575	575	1800	622.1	640.2	658.6	653.15	41.32
14-04-2023	575	575	540	550	10600	620.1	636.45	658	653.25	36.15
17-04-2023	575	575	575	575	1400	618.9	633.55	657.6	653.55	43.73
18-04-2023	560	575	535	555	3900	617	631.05	657.1	653.25	39.67
26-04-2023	565	585	560	560	900	615.4	629.15	656.6	653.175	41.14
27-04-2023	560	560	555	555	2800	613.5	627.7	656.067	653.25	40.09
28-04-2023	550	570	525	555	8000	611.6	626.7	655.6	653.45	40.09
02-05-2023	520	560	520	550	8300	609.6	625.9	654.067	653.525	38.94
03-05-2023	550	550	545	545	3100	607.8	625	652.8	653.6	37.76
04-05-2023	540	540	520	520	4600	605.6	623.95	651	653.55	32.50
09-05-2023	550	550	500	535	1000	603.7	623.25	648	653.575	38.08
10-05-2023	550	550	550	550	100	601.6	622.8	645.533	653.65	43.14
11-05-2023	550	550	525	550	3300	599.9	621.3	643.467	653.9	43.14
12-05-2023	550	595	535	535	10500	598.1	620	641.4	654.05	39.40
15-05-2023	550	550	535	535	200	596.1	618.65	639.467	653.575	39.40
16-05-2023	535	535	535	535	200	594.3	617.7	637.933	652.325	39.40
17-05-2023	545	550	525	525	900	592.4	616.65	636.167	650.825	36.75
22-05-2023	545	545	510	510	400	589.4	615.45	634.5	649.5	33.15
23-05-2023	520	540	515	515	1300	586.6	614.3	633.367	648.45	35.42
24-05-2023	505	630	505	580	10900	585.5	613.5	632.967	647.975	56.24
25-05-2023	565	565	520	525	1800	583.1	612.15	632.2	647.45	43.47
26-05-2023	550	550	510	540	7300	581.5	611.2	631.5	646.925	47.00
29-05-2023	600	600	560	580	15500	580.4	610.75	631.2	646.625	55.07
30-05-2023	520	575	520	565	300	579.3	609.85	630.733	646.45	51.88
31-05-2023	530	570	530	570	800	577.9	608.9	630.3	646.25	52.86
05-06-2023	565	565	525	525	1100	575.8	607.65	629.567	645.75	44.15
06-06-2023	550	550	530	530	1100	573.8	606.35	628.9	645.25	45.23
07-06-2023	535	535	535	535	100	572.1	605.15	628.2	644.8	46.35
08-06-2023	565	565	520	540	500	570.2	604.3	627.533	644.375	47.50
09-06-2023	540	540	520	520	1300	568.1	603	626.733	644.05	43.47
13-06-2023	575	580	520	530	1600	566.1	602	626.033	643.6	45.94
14-06-2023	550	550	550	550	100	565.1	601.05	625.467	643.25	50.59
15-06-2023	545	550	520	550	800	563.6	600.15	624.867	642.825	50.59
16-06-2023	575	575	575	575	100	563.1	599.45	624.4	642.425	56.06
19-06-2023	570	570	570	570	200	562.5	598.75	623.867	641.95	54.75
20-06-2023	535	540	535	535	2400	561.2	597.6	623.167	640.625	46.57
21-06-2023	525	530	525	530	900	559.4	596.55	622.4	639.575	45.53
22-06-2023	520	520	520	520	100	557.7	595.4	621.6	638.175	43.42
26-06-2023	525	525	520	520	900	555.6	594.15	620.8	637.05	43.42
03-07-2023	525	525	520	520	5100	554	593.1	619.9	636.175	43.42
05-07-2023	565	565	555	555	1600	552.8	592.25	619.233	635	52.92
06-07-2023	530	545	525	530	1000	551.3	591.05	618.433	634.05	46.87
07-07-2023	515	515	515	515	900	549.6	589.9	617.5	633.275	43.64
10-07-2023	520	520	515	515	4700	548.2	588.6	616.767	632.6	43.64
11-07-2023	510	510	510	510	400	546.6	587.25	616	632	42.51
12-07-2023	545	595	515	520	18200	544.8	586.1	615.3	631.425	45.55
13-07-2023	530	530	505	520	1600	543.5	584.8	614.433	630.75	45.55
14-07-2023	570	570	525	530	2500	542.5	583.75	613.433	630.175	48.70
17-07-2023	540	540	520	525	3800	541.1	582.6	611.267	629.625	47.23
18-07-2023	500	540	500	540	1100	540	581.6	609.567	629.2	51.92
20-07-2023	530	530	530	530	100	539.1	580.6	606.5	628.725	48.80
24-07-2023	525	525	525	525	500	538.6	579.35	603.833	628.15	47.28
25-07-2023	540	540	510	540	500	537.9	578.4	601.667	627.675	52.12
26-07-2023	510	525	510	510	1000	537	577	599.7	627.075	43.52
27-07-2023	520	555	520	520	3800	536.2	575.8	598.167	626.5	46.67
31-07-2023	520	520	515	520	1400	535.5	574.5	596.967	625.925	46.67
01-08-2023	530	540	520	520	300	534.8	573.2	596.067	625.4	46.67
02-08-2023	515	525	500	520	9400	534.2	571.9	595.333	624.1	46.67
03-08-2023	510	510	498	498	4000	533.26	570.53	594.42	622.915	40.05
04-08-2023	580	605	535	550	11100	533.86	569.73	593.92	621.715	55.96
07-08-2023	540	540	525	540	2800	533.96	568.83	593.487	619.49	53.05
08-08-2023	595	605	565	570	3200	534.36	567.98	593.32	617.74	59.81
09-08-2023	525	575	525	575	200	534.86	567.38	592.487	616.315	60.83
10-08-2023	575	575	525	530	700	534.76	566.43	591.587	614.74	48.88
11-08-2023	535	535	530	530	1200	534.66	565.38	590.653	613.265	48.88
14-08-2023	530	610	530	545	17300	534.86	564.58	590.087	612.165	52.49
15-08-2023	535	535	520	525	1200	534.86	563.63	589.387	610.84	47.66
16-08-2023	525	605	525	525	2500	535.16	562.28	588.687	609.665	47.66
18-08-2023	525	575	525	525	1600	535.36	560.98	587.987	608.865	47.66
21-08-2023	515	515	505	505	3500	533.86	559.68	586.953	608.19	42.75
23-08-2023	520	590	520	545	14100	534.26	558.68	586.187	607.715	53.15
24-08-2023	515	520	515	520	1600	533.86	557.68	585.42	607.09	47.36
29-08-2023	510	515	510	510	1900	532.46	556.43	584.653	606.515	45.23
30-08-2023	505	525	505	525	600	531.66	555.48	583.787	605.965	48.93
01-09-2023	515	550	515	550	1200	531.26	554.58	583.02	605.54	54.45
04-09-2023	585	585	505	540	3200	531.56	553.68	582.287	605.065	52.03
05-09-2023	500	530	500	530	300	531.56	552.68	581.42	604.565	49.65
06-09-2023	545	545	510	525	900	531.36	551.73	580.553	603.99	48.46
07-09-2023	540	540	540	540	100	531.36	550.78	579.987	603.49	52.17
11-09-2023	555	555	555	555	100	532.06	550.08	579.353	603.065	55.61
12-09-2023	580	580	520	540	500	532.26	549.18	578.753	602.59	51.61
13-09-2023	505	545	505	530	3600	531.86	548.48	577.987	602.065	49.08
19-09-2023	510	535	510	515	700	531.16	547.38	577.153	601.44	45.47
20-09-2023	515	515	500	515	600	529.96	546.53	576.287	600.79	45.47
21-09-2023	505	505	505	505	100	528.66	545.58	575.387	600.065	43.02
22-09-2023	505	505	500	500	500	527.96	544.58	574.387	599.365	41.81
25-09-2023	498	540	498	540	2000	528.16	543.78	573.753	598.84	53.17
26-09-2023	505	540	505	540	2300	528.56	543.13	573.12	598.34	53.17
27-09-2023	540	540	540	540	2000	528.96	542.28	572.42	597.84	53.17
29-09-2023	500	555	500	555	600	529.66	541.83	571.953	597.34	57.09
10-10-2023	520	520	498	498	5600	528.52	540.66	571.007	596.555	42.52
11-10-2023	498	498	496	496	2000	527.84	539.57	569.98	595.785	42.11
13-10-2023	494	494	494	494	100	527.42	538.51	569.073	594.98	41.68
17-10-2023	496	496	494	494	700	527	537.6	568.067	594.325	41.68
18-10-2023	494	515	480	488	2300	526.56	536.58	567.02	593.64	40.26
19-10-2023	500	500	500	500	300	526.16	535.48	566.12	593.015	44.36
20-10-2023	476	476	476	476	100	525.28	534.39	564.96	592.145	38.64
23-10-2023	484	484	484	476	900	524.2	533.35	563.9	591.125	38.64
24-10-2023	478	486	460	486	4200	523.42	532.26	562.873	589.305	42.24
25-10-2023	496	498	496	498	1100	522.58	531.29	561.927	587.82	46.31
26-10-2023	494	494	494	494	1100	521.86	530.48	561.02	585.34	45.16
27-10-2023	478	505	462	505	400	521.46	530.03	560.053	583.24	48.89
30-10-2023	505	505	474	474	2400	520.14	529.02	558.98	581.285	40.53
01-11-2023	476	476	476	476	100	519.46	528.23	557.82	579.64	41.23
02-11-2023	474	474	474	474	100	518.54	527.37	556.713	578.26	40.71
03-11-2023	466	466	466	466	2500	517.46	526.48	555.487	577.09	38.63
06-11-2023	470	470	470	470	100	516.46	525.63	554.287	576.165	40.27
07-11-2023	488	488	470	470	400	515.46	524.83	553.087	575.365	40.27
08-11-2023	458	458	458	458	200	514.66	523.96	551.907	574.48	36.84
09-11-2023	460	460	460	460	7300	512.86	523.36	550.773	573.655	37.79
10-11-2023	452	468	440	440	1200	510.86	522.41	549.507	572.83	32.52
13-11-2023	468	500	456	458	8300	508.62	521.49	548.193	572.145	40.56
14-11-2023	480	498	410	468	12900	506.48	520.67	547.08	570.985	44.52
15-11-2023	482	545	482	500	4600	505.88	520.32	546.247	570.16	54.87
16-11-2023	484	486	484	484	3600	504.96	519.81	545.24	569.23	49.86
17-11-2023	470	470	466	470	900	503.46	519.16	544.207	568.43	45.91
20-11-2023	472	472	460	460	3000	502.16	518.51	543.14	567.58	43.27
21-11-2023	450	452	450	452	500	500.7	517.93	541.753	566.69	41.23
22-11-2023	452	452	450	450	3900	499.2	517.28	540.387	565.79	40.72
23-11-2023	460	462	460	460	1000	498.3	516.08	539.22	564.79	44.46
24-11-2023	460	460	446	446	200	496.32	515.29	537.893	563.72	40.60
29-11-2023	450	450	446	446	800	494.84	514.35	536.733	562.775	40.60
30-11-2023	446	446	446	446	100	493.56	513.01	535.473	561.88	40.60
08-12-2023	446	446	446	446	100	491.98	511.82	534.313	560.835	40.60
18-12-2023	430	430	430	430	300	489.58	510.42	532.913	559.66	35.81
19-12-2023	430	430	430	430	100	487.38	509.47	531.58	558.56	35.81
09-01-2024	428	428	428	428	200	485.34	508.45	530.233	557.4	35.20
06-02-2024	382	382	382	382	100	482.48	506.92	528.647	556.035	24.85
13-02-2024	350	350	350	350	100	478.68	505.02	526.747	554.66	20.37
23-02-2024	348	348	348	348	300	474.54	503.3	524.9	553.15	20.12
05-03-2024	340	340	340	340	100	470.54	501.4	522.967	551.7	19.13
08-03-2024	326	326	326	326	200	466.46	499.16	521.14	550.105	17.51
05-04-2024	302	302	302	302	100	462.2	496.68	518.987	548.415	15.14
25-04-2024	270	270	270	270	100	457.3	493.63	516.787	546.54	12.68
29-04-2024	270	270	270	270	400	452.6	490.63	514.587	544.69	12.68
02-05-2024	270	270	270	270	100	448	487.98	512.387	542.79	12.68
03-05-2024	270	270	270	270	100	442.6	485.38	510.053	540.965	12.68
15-05-2024	270	270	270	270	400	437.2	482.88	507.82	539.14	12.68
27-05-2024	288	288	270	270	14300	431.8	480.38	505.453	537.265	12.68

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%