ADHI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2005	577	670	577	670	30305500
04-01-2005	679	687	645	662	50398500
05-01-2005	670	670	628	628	19924000
06-01-2005	636	653	636	636	19697000
07-01-2005	645	645	636	636	8910000
10-01-2005	636	636	611	611	9773500
11-01-2005	611	636	611	628	9233000
12-01-2005	636	662	636	653	14642500
13-01-2005	653	730	653	721	73670000
14-01-2005	721	721	696	704	32166500
17-01-2005	721	764	721	747	85885000
18-01-2005	747	747	713	721	37418500
19-01-2005	721	738	721	738	18280000
20-01-2005	747	755	730	747	18555000
24-01-2005	747	747	730	730	8393000					59.55
25-01-2005	738	747	730	738	11403000					60.63
26-01-2005	738	764	730	764	20196500					64.00
27-01-2005	764	798	764	789	44414500					66.93
28-01-2005	798	806	789	798	19169000					67.94
31-01-2005	798	798	781	798	14767500					67.94
01-02-2005	798	857	798	848	73027500					73.21
02-02-2005	848	1035	848	950	102983500					80.32
03-02-2005	959	993	925	933	42758000					76.67
04-02-2005	933	984	933	959	23691000					78.30
07-02-2005	976	993	959	967	7013000					78.79
08-02-2005	967	967	950	959	4172000					76.92
11-02-2005	959	967	942	950	6447500					74.77
14-02-2005	967	967	916	933	7528500					70.75
15-02-2005	942	984	942	950	33224000					72.35
16-02-2005	959	967	933	950	10010500					72.35
17-02-2005	959	959	942	942	3167500					70.25
18-02-2005	942	976	942	959	15069000					72.10
21-02-2005	976	993	959	976	22214500					73.85
22-02-2005	976	984	950	950	14047000					66.93
23-02-2005	950	959	933	933	11767000					62.78
24-02-2005	933	933	857	874	40712500					50.98
25-02-2005	882	882	840	848	23456500					46.80
28-02-2005	865	882	857	874	19731500					51.11
01-03-2005	882	908	882	891	22412500					53.75
02-03-2005	908	908	891	891	14135500					53.75
03-03-2005	899	908	874	874	9909500					50.58
04-03-2005	882	899	874	882	4824500					52.02
07-03-2005	882	908	874	891	8667500					53.65
08-03-2005	899	908	874	874	17842000					50.18
09-03-2005	882	882	865	865	5885500					48.40
10-03-2005	874	882	865	874	7930000					50.30
14-03-2005	874	874	848	865	8831500					48.38
15-03-2005	865	865	823	823	19589000					40.59
16-03-2005	823	848	823	823	15761000					40.59
17-03-2005	823	874	823	874	26276000	826.02				51.57
18-03-2005	882	942	882	908	66438000	830.78				57.24
21-03-2005	925	925	874	882	15356500	835.18				52.21
22-03-2005	882	908	865	882	9252500	840.26				52.21
23-03-2005	882	882	865	865	3455500	844.84				48.94
24-03-2005	865	865	840	848	6580500	849.08				45.85
28-03-2005	848	857	815	823	10044000	853.32				41.69
29-03-2005	823	823	738	755	17308500	855.86				32.93
30-03-2005	747	789	730	730	18969500	857.4				30.40
31-03-2005	747	772	738	747	14079000	857.92				34.11
01-04-2005	755	772	755	755	10224500	858.94				35.84
04-04-2005	764	772	755	755	2378500	859.1				35.84
05-04-2005	755	755	730	730	4117000	859.28				32.72
06-04-2005	730	755	730	738	2822500	859.28				34.68
07-04-2005	747	781	747	781	12773500	859.96				44.09
08-04-2005	781	781	764	764	7788000	860.64				41.54
11-04-2005	764	764	747	755	1332500	860.98				40.22
12-04-2005	755	764	747	747	5564000	860.64				39.03
13-04-2005	755	798	755	764	26489500	860.14				42.90
14-04-2005	764	764	747	747	16917000	859.12				40.15
15-04-2005	747	747	730	738	6936500	857.92				38.74
18-04-2005	721	721	670	670	12307000	854.36				30.11
19-04-2005	679	696	662	662	10153000	848.6				29.28
20-04-2005	679	679	670	670	1679500	843.34				31.31
21-04-2005	653	653	594	611	13627000	836.38				25.50
25-04-2005	611	611	543	543	6713000	827.9				20.72
26-04-2005	543	577	526	568	18484000	820.08				26.20
27-04-2005	568	602	568	594	16200500	812.96				31.49
28-04-2005	602	636	602	619	24231000	806.68				36.23
29-04-2005	619	628	602	619	8959500	800.06				36.23
02-05-2005	628	662	628	645	17981000	793.96				41.14
03-05-2005	662	662	645	653	4894500	788.18				42.61
04-05-2005	653	679	653	679	7078000	782.58				47.21
06-05-2005	696	713	696	696	7099500	776.98				50.03
09-05-2005	704	713	696	696	6951000	771.9				50.03
10-05-2005	696	696	670	670	5107500	766.64				45.70
11-05-2005	662	679	653	662	7766500	762.4				44.42
12-05-2005	679	687	670	670	5240500	758.84				46.04
13-05-2005	653	670	653	662	1907500	754.6				44.64
16-05-2005	662	662	662	662	226000	750.02				44.64
17-05-2005	670	670	636	636	3155000	744.92				40.05
18-05-2005	645	645	636	636	400500	740.16				40.05
19-05-2005	645	645	636	636	894500	735.24				40.05
20-05-2005	645	645	636	636	295000	730.14				40.05
23-05-2005	636	636	628	628	559000	725.22				38.41
25-05-2005	628	645	628	636	2313500	720.64				41.01
26-05-2005	636	645	628	645	2290000	716.06				43.87
27-05-2005	653	662	636	645	2338500	711.66				43.87
30-05-2005	645	662	636	662	3648500	708.44				49.27
31-05-2005	662	696	662	687	18315000	705.72				55.98
01-06-2005	687	696	679	687	4052000	701.98	764			55.98
02-06-2005	687	696	679	679	2484000	697.4	764.09			53.36
03-06-2005	679	687	670	670	1622000	693.16	764.17			50.50
06-06-2005	670	679	670	670	1864500	688.92	764.59			50.50
07-06-2005	679	679	662	662	1965000	684.86	764.85			47.85
08-06-2005	670	670	662	662	1017000	681.14	765.11			47.85
09-06-2005	670	670	662	662	2003500	677.92	765.62			47.85
10-06-2005	662	670	662	670	669500	676.22	766.04			51.05
13-06-2005	670	696	670	696	6719000	675.54	766.47			59.71
14-06-2005	687	747	687	738	27697500	675.36	766.64			69.19
15-06-2005	738	747	721	721	11367500	674.68	766.81			62.76
16-06-2005	730	738	713	730	7163000	674.18	766.64			64.63
17-06-2005	721	764	721	755	29176000	674.68	766.98			69.26
20-06-2005	738	764	738	738	10113000	674.68	766.98			63.20
21-06-2005	738	747	730	738	5530500	673.82	766.89			63.20
22-06-2005	721	747	721	738	2955000	673.3	766.97			63.20
23-06-2005	738	738	721	721	2692500	672.62	766.8			56.98
24-06-2005	721	730	713	730	3066500	672.28	766.46			59.26
27-06-2005	721	721	696	696	3636500	670.92	765.53			48.72
28-06-2005	696	713	696	704	2602500	670.06	764.59			50.93
29-06-2005	704	713	704	704	1019500	669.38	763.65			50.93
30-06-2005	704	704	696	704	396500	670.06	762.21			50.93
01-07-2005	704	730	704	721	2745500	671.24	759.92			55.97
04-07-2005	721	721	704	704	4806000	671.92	757.63			50.40
05-07-2005	704	704	687	687	1455500	673.44	754.91			45.52
06-07-2005	696	696	670	679	4335000	676.16	752.03			43.39
07-07-2005	679	679	662	670	1377000	678.2	749.14			41.06
08-07-2005	670	670	645	645	3639000	679.22	746.09			35.38
11-07-2005	653	653	645	653	4385000	679.9	743.29			38.32
12-07-2005	653	670	653	662	6257500	680.76	740.41			41.54
13-07-2005	662	662	636	653	6934500	680.92	737.44			39.33
14-07-2005	653	662	645	662	1056500	681.1	734.64			42.62
15-07-2005	662	662	636	645	2739500	680.42	731.5			38.39
18-07-2005	636	645	636	636	1086500	679.22	728.1			36.33
19-07-2005	636	653	636	653	497000	678.36	725.13			42.59
20-07-2005	645	645	636	636	275000	677.68	722.16			38.51
21-07-2005	636	670	636	662	7681000	677.68	720.04			46.89
22-07-2005	653	653	645	653	4546500	677.34	718.09			44.62
25-07-2005	653	653	645	645	3380000	677	715.8			42.65
26-07-2005	662	687	653	662	31788000	677	713.51			47.92
27-07-2005	662	662	645	653	8444000	677.34	711.13			45.53
28-07-2005	662	679	653	653	6483000	677.68	708.92			45.53
29-07-2005	653	662	653	653	1078500	678.02	706.63			45.53
01-08-2005	653	670	653	653	13422000	678.36	704.25			45.53
02-08-2005	662	662	645	653	2772000	678.86	702.04			45.53
03-08-2005	653	662	653	653	839000	679.2	699.92			45.53
04-08-2005	653	662	653	653	1718000	679.36	697.71			45.53
05-08-2005	653	653	645	645	725500	679.36	695.51			42.38
08-08-2005	645	653	636	636	494500	678.84	693.64			39.10
09-08-2005	645	645	636	636	3098000	677.82	691.77			39.10
10-08-2005	645	645	636	636	8057000	676.8	689.39	734.933		39.10
11-08-2005	636	636	619	628	2857500	675.78	686.59	734.653		36.01
12-08-2005	628	628	611	611	2595000	674.6	683.88	734.313		30.49
15-08-2005	602	602	568	577	2959000	672.74	680.83	733.973		22.93
16-08-2005	577	585	560	560	4105000	670.7	677.78	733.467		20.22
18-08-2005	560	560	518	543	8111500	668.32	674.73	732.847		17.95
19-08-2005	543	543	518	518	8327000	665.44	671.68	732.227		15.23
22-08-2005	509	518	501	501	4484000	662.06	669.14	731.38		13.71
23-08-2005	501	509	484	484	5608500	657.82	666.68	730.253		12.38
24-08-2005	484	484	424	441	17215500	651.88	663.62	728.387		9.79
25-08-2005	441	484	416	475	33273500	646.96	660.82	726.86		23.42
26-08-2005	475	475	450	450	6320000	641.36	657.77	724.88		20.92
29-08-2005	450	450	373	373	17221500	633.72	654.2	722.56		15.45
30-08-2005	369	416	348	416	18556500	627.28	650.98	720.413		26.94
31-08-2005	433	458	428	454	20750000	621.6	647.71	718.46		35.32
01-09-2005	441	475	424	467	25625000	616.18	644.74	716.707		37.94
05-09-2005	475	492	458	467	4543500	611.1	641.86	714.9		37.94
06-09-2005	467	484	467	467	2603000	605.84	639.06	712.92		37.94
07-09-2005	475	509	475	501	15343000	601.94	636.43	711		45.19
08-09-2005	509	518	492	501	12678000	597.88	633.97	709.02		45.19
09-09-2005	501	518	501	501	6197500	593.82	631.6	707.04		45.19
12-09-2005	518	518	509	509	5045000	589.92	629.99	704.78		47.01
13-09-2005	518	518	501	501	4997000	585.52	628.38	701.787		45.39
14-09-2005	501	509	484	484	3098000	581.12	626.52	698.793		42.06
15-09-2005	484	484	475	475	2560000	576.88	625.16	695.567		40.38
16-09-2005	475	484	475	484	1293500	572.98	624.57	692.347		42.84
19-09-2005	492	509	484	484	2486500	569.26	623.73	689.18		42.84
20-09-2005	484	484	467	475	3773000	565.86	622.54	686.013		40.88
21-09-2005	467	475	467	467	756500	562.14	621.02	682.907		39.17
22-09-2005	458	458	424	441	4099500	557.72	619.24	679.513		34.15
23-09-2005	433	441	424	424	2075000	553.14	617.03	676.007		31.32
26-09-2005	424	450	424	441	1208000	548.72	614.91	672.667		36.94
27-09-2005	450	458	441	450	606000	544.82	612.62	669.273		39.75
28-09-2005	441	458	433	433	1071000	540.76	609.99	665.653		36.45
29-09-2005	424	467	424	458	3587000	536.86	607.61	662.373		43.84
30-09-2005	458	484	458	467	5250000	533.48	605.58	659.267		46.27
03-10-2005	458	475	441	467	3789000	529.58	603.63	656.553		46.27
04-10-2005	475	484	467	475	1986500	526.02	601.68	654.067		48.55
05-10-2005	475	509	458	492	12756000	522.96	599.98	651.52		53.12
06-10-2005	492	509	475	484	12760000	519.4	598.2	648.807		50.84
07-10-2005	484	492	475	492	744000	516.18	596.76	646.147		53.01
10-10-2005	484	484	475	484	1426000	512.8	595.24	643.547		50.60
11-10-2005	475	484	475	484	1604000	509.42	593.72	640.893		50.60
12-10-2005	475	475	475	475	398500	505.86	592.11	638.12		47.76
13-10-2005	467	475	467	467	237000	502.14	590.5	635.407		45.33
14-10-2005	475	475	467	467	1018000	498.42	588.81	632.753		45.33
17-10-2005	467	467	458	458	591500	494.52	586.94	629.98		42.50
18-10-2005	467	467	458	458	377000	490.78	585.07	627.267		42.50
19-10-2005	458	458	458	458	573500	487.22	583.03	624.833		42.50
20-10-2005	467	467	450	458	665500	483.66	580.74	622.4		42.50
21-10-2005	458	467	458	467	628000	480.28	578.54	619.687	671.27	46.95
24-10-2005	458	475	458	467	1659000	477.06	576.42	616.747	670.255	46.95
25-10-2005	467	467	450	450	801500	473.84	574.22	613.867	669.195	40.14
26-10-2005	458	467	458	458	526500	471.46	572.1	611.04	668.345	44.24
27-10-2005	458	458	458	458	231000	469.42	570.06	608.327	667.455	44.24
28-10-2005	458	458	458	458	752500	467.72	568.02	605.727	666.565	44.24
31-10-2005	458	458	450	450	330500	466.36	565.9	603.24	665.76	40.76
01-11-2005	458	458	450	450	269000	465.34	563.7	601.207	664.87	40.76
09-11-2005	450	450	433	433	947000	464.32	561.07	599.227	663.77	34.13
10-11-2005	433	433	433	433	234000	464.16	558.02	597.133	662.33	34.13
11-11-2005	433	433	424	424	1980500	463.14	555.05	594.927	660.93	31.04
14-11-2005	424	424	399	407	985500	462.28	551.82	592.607	659.23	26.20
15-11-2005	407	416	407	412	570500	463.06	548.39	590.487	657.685	29.67
16-11-2005	416	416	407	407	538000	462.88	545.08	588.28	656.03	28.24
17-11-2005	412	424	412	420	539500	462.2	541.9	585.873	654.395	36.77
18-11-2005	424	441	424	437	2423000	461.6	538.89	583.693	652.93	45.84
21-11-2005	441	441	433	441	1639500	461.08	536.09	581.6	651.445	47.74
22-11-2005	441	475	441	458	6645500	460.9	533.37	579.673	649.915	54.97
23-11-2005	467	475	467	467	4740000	460.22	531.08	577.693	648.305	58.26
24-11-2005	467	475	467	475	2514000	459.7	528.79	575.88	646.69	60.99
25-11-2005	467	467	458	458	1330000	458.84	526.33	574.013	644.99	53.05
28-11-2005	458	467	458	467	1176000	458	523.96	572.66	643.085	56.30
29-11-2005	458	458	441	450	2379500	456.98	521.25	571.247	640.585	49.36
30-11-2005	441	458	441	450	447500	456.3	518.71	569.78	638.17	49.36
01-12-2005	450	501	450	467	20579500	456.14	516.51	568.82	635.71	55.69
02-12-2005	475	526	475	526	42697000	456.98	514.98	568.707	633.505	69.81
05-12-2005	526	552	526	552	31202000	458.34	513.8	568.6	631.47	73.77
06-12-2005	560	560	526	535	18394000	459.54	512.7	568.207	629.395	67.53
07-12-2005	535	585	535	585	45399000	461.9	512.02	567.98	627.655	74.39
08-12-2005	585	594	568	594	29037500	464.96	511.34	567.813	625.875	75.40
09-12-2005	585	602	585	594	5296500	468.36	510.75	567.473	624.095	75.40
12-12-2005	594	602	594	594	7823000	471.42	510.07	567.08	622.355	75.40
13-12-2005	602	628	602	619	24774500	474.8	509.81	566.68	620.655	78.36
14-12-2005	628	636	602	628	21579000	478.7	509.73	566.227	618.915	79.32
15-12-2005	628	628	585	594	7657000	481.42	509.14	565.547	617.135	67.16
16-12-2005	594	602	585	585	2360500	483.78	508.63	564.98	615.395	64.35
19-12-2005	594	628	594	628	7974500	487	508.29	564.753	614.165	70.67
20-12-2005	628	636	611	611	15614500	489.72	507.87	564.36	612.98	65.71
21-12-2005	619	628	602	611	5955500	492.1	507.53	564.02	611.665	65.71
22-12-2005	628	628	611	619	1831000	494.8	507.1	563.733	610.305	66.97
23-12-2005	619	619	602	602	2548000	497	506.59	563.507	608.86	61.76
27-12-2005	602	653	602	628	17562000	499.88	506.34	563.453	607.63	66.10
28-12-2005	636	636	611	628	7605500	502.76	506.09	563.4	606.36	66.10
29-12-2005	628	628	611	611	3430000	505.48	505.67	563.233	604.96	60.86
02-01-2006	611	628	602	628	3704000	508.7	505.42	563.233	603.73	63.94
03-01-2006	628	645	619	628	12556000	511.92	505.17	563.18	602.545	63.94
04-01-2006	628	636	628	628	11957500	515.32	504.92	563.067	601.315	63.94
05-01-2006	636	662	628	645	31281500	519.06	504.92	563.067	600.215	67.17
06-01-2006	645	662	636	653	21518500	522.96	505.09	563.007	599.365	68.59
09-01-2006	653	687	653	679	38607000	527.38	505.52	562.953	598.645	72.73
11-01-2006	687	687	670	670	11627500	531.44	505.86	562.84	597.625	69.33
12-01-2006	670	670	645	653	6911000	535.16	506.11	562.667	596.35	63.29
13-01-2006	653	670	653	662	6462500	539.4	506.62	562.613	595.25	65.03
16-01-2006	662	662	636	645	3989000	543.14	507.3	562.447	594.065	59.33
17-01-2006	636	645	619	628	10214000	546.54	507.98	562.22	592.88	54.21
18-01-2006	619	628	594	602	13633000	549.42	508.57	561.82	591.65	47.46
19-01-2006	619	636	619	636	7225500	553.14	509.75	561.647	590.715	55.29
20-01-2006	645	704	636	704	68676000	558.22	511.78	561.873	590.46	66.16
23-01-2006	687	704	670	687	33837000	563.3	513.81	561.813	590.245	62.10
24-01-2006	687	704	679	687	23479500	568.38	516.27	561.473	589.945	62.10
25-01-2006	696	704	679	687	9534000	573.64	518.39	561.247	589.605	62.10
26-01-2006	687	696	679	687	4592500	579.24	520.76	560.96	589.265	62.10
27-01-2006	696	696	679	679	4896500	584.58	523.82	560.453	589.01	59.77
30-01-2006	679	687	679	687	3434500	590.18	526.53	560.113	588.755	61.33
01-02-2006	687	687	670	679	4473000	595.36	528.78	559.72	588.245	58.88
02-02-2006	679	679	662	670	2753000	600.02	530.81	559.267	587.775	56.15
03-02-2006	662	679	662	670	7800000	604.6	532.84	558.927	587.35	56.15
06-02-2006	670	687	662	679	4907000	609.02	534.96	558.587	587.01	58.39
07-02-2006	687	687	670	670	1940000	613.08	536.65	558.413	586.54	55.35
08-02-2006	679	696	662	679	15357000	617.16	538.43	558.247	586.2	57.72
09-02-2006	687	687	670	679	4033500	621.58	540.21	558.08	585.905	57.72
10-02-2006	679	679	662	662	1523000	625.48	541.74	557.8	585.865	51.71
13-02-2006	670	670	662	662	1585500	629.72	543.35	557.407	585.865	51.71
14-02-2006	662	670	645	653	4190000	633.78	545.04	557.067	585.78	48.60
15-02-2006	653	670	645	653	8283500	637.5	546.82	556.84	585.99	48.60
16-02-2006	670	687	670	687	10683000	640.72	548.85	556.893	586.71	59.31
17-02-2006	687	730	687	721	48834000	644.1	551.22	557.233	587.475	66.77
20-02-2006	721	721	704	713	8103000	647.66	553.6	557.687	588.07	63.81
21-02-2006	704	713	687	704	9766500	650.04	555.97	558.027	588.495	60.55
22-02-2006	704	704	687	704	5647000	652.24	558.6	558.307	588.92	60.55
23-02-2006	704	704	687	696	3220000	654.28	561.32	558.593	589.175	57.52
24-02-2006	687	687	670	687	4530000	656.14	563.78	558.76	589.345	54.24
27-02-2006	687	704	687	696	4767000	657.68	566.24	559.1	589.43	56.89
28-02-2006	696	696	687	687	4961500	658.86	568.78	559.44	589.385	53.55
01-03-2006	679	696	679	696	1211000	660.9	571.16	559.727	589.385	56.31
02-03-2006	696	730	696	730	23640000	663.8	573.79	560.353	589.685	64.82
03-03-2006	730	747	721	730	21365500	665.84	576.42	560.807	590.025	64.82
06-03-2006	730	730	713	721	3505000	668.04	578.88	561.26	590.28	61.17
07-03-2006	721	721	704	713	3173500	670.08	581.09	561.713	590.535	58.03
08-03-2006	713	713	687	704	3304000	671.78	583.29	561.993	590.745	54.64
09-03-2006	696	713	696	696	6165500	673.66	585.33	562.28	591.045	51.74
10-03-2006	704	704	696	696	561000	675.02	587.45	562.567	591.345	51.74
13-03-2006	704	721	704	713	2197000	676.72	589.74	562.967	591.73	57.32
14-03-2006	713	730	713	713	2636500	678.76	592.12	563.367	592.115	57.32
15-03-2006	713	721	713	721	3382500	680.62	594.66	563.82	592.58	59.85
16-03-2006	721	721	713	713	3854500	682.32	597.12	564.22	592.965	56.26
17-03-2006	713	738	713	730	12360500	684.36	599.84	564.733	593.39	61.54
20-03-2006	730	738	730	738	4468000	686.22	602.64	565.353	593.855	63.76
21-03-2006	730	738	721	730	7048000	687.76	605.36	565.98	594.195	60.03
22-03-2006	730	730	713	713	1862500	688.44	607.91	566.493	594.325	52.94
23-03-2006	721	721	696	704	4641500	689.12	610.28	566.947	594.41	49.60
24-03-2006	721	721	713	713	1898500	690.32	612.74	567.513	594.58	52.81
27-03-2006	721	730	713	730	4178500	691.68	615.54	568.307	594.88	58.21
28-03-2006	730	738	721	721	6147500	693.2	618.17	569.267	595.135	54.65
29-03-2006	721	730	713	713	814000	694.9	620.72	570.287	595.39	51.62
03-04-2006	721	730	713	713	651000	697.12	623.27	571.42	595.645	51.62
04-04-2006	721	721	704	713	657000	698.66	625.9	572.72	595.9	51.62
05-04-2006	713	721	713	713	671000	698.84	628.53	574.133	596.115	51.62
06-04-2006	713	721	704	713	5011500	699.36	631.33	575.66	596.2	51.62
07-04-2006	713	721	704	704	2277000	699.7	634.04	577.413	596.03	47.34
11-04-2006	713	713	696	696	1612500	699.88	636.76	578.887	595.905	43.86
12-04-2006	704	713	696	704	6273000	700.22	639.73	580.58	595.775	47.98
13-04-2006	713	721	713	721	6562000	701.06	642.82	582.9	595.605	55.45
17-04-2006	721	721	713	721	2846500	701.74	645.96	584.933	595.52	55.45
18-04-2006	721	738	721	721	6643500	702.58	648.97	586.713	595.435	55.45
19-04-2006	730	738	721	730	20145500	703.78	651.9	588.467	595.395	59.32
20-04-2006	730	781	730	747	63462500	705.32	654.96	590.333	595.525	65.42
21-04-2006	747	848	738	840	65805500	708.54	658.78	592.82	596.075	81.65
24-04-2006	831	831	781	781	34986500	710.76	661.92	594.687	596.5	61.83
25-04-2006	789	798	781	789	7801000	712.96	665.06	596.607	596.925	63.13
26-04-2006	789	823	789	815	18828500	715.68	668.63	598.7	597.48	67.08
27-04-2006	815	823	781	789	5276500	718.22	671.85	600.567	597.905	60.15
28-04-2006	789	789	772	781	5773000	720.6	675.16	602.433	598.205	58.16
01-05-2006	772	781	764	772	11864000	722.98	678.38	604.353	598.545	55.91
02-05-2006	772	798	772	772	14957500	725.36	681.43	606.333	598.97	55.91
03-05-2006	772	798	772	798	8115000	727.58	684.15	608.427	599.565	60.96
04-05-2006	798	798	781	781	4479000	728.78	686.44	610.407	600.12	56.41
05-05-2006	781	798	772	781	4914500	730.14	688.9	612.447	600.8	56.41
08-05-2006	798	806	789	798	8095500	732.02	691.03	614.653	601.525	59.88
09-05-2006	798	823	798	815	25123000	734.24	693.24	617.147	602.29	63.05
10-05-2006	823	831	815	815	16915000	736.62	695.45	619.753	603.1	63.05
11-05-2006	823	831	815	823	11503500	739.34	697.74	622.3	603.905	64.58
12-05-2006	815	823	798	798	2552500	741.38	699.53	624.62	604.67	56.70
15-05-2006	789	789	721	730	5484000	742.24	700.55	626.6	605.14	41.77
16-05-2006	721	738	670	738	8296000	743.08	701.99	628.467	605.565	43.65
17-05-2006	747	789	747	755	8052500	743.58	703.69	630.387	606.16	47.52
18-05-2006	721	721	696	696	5431500	742.9	704.37	631.913	606.33	37.80
19-05-2006	704	721	645	662	16345000	741.72	704.88	633.16	606.375	33.54
22-05-2006	662	662	560	577	9270500	739	704.54	633.727	606.035	25.74
23-05-2006	568	619	543	611	7905000	737.14	704.46	634.573	605.78	32.50
24-05-2006	611	619	602	602	2976500	735.26	704.46	635.307	605.525	31.68
29-05-2006	619	645	602	619	3182000	733.72	704.37	636.207	605.355	35.03
30-05-2006	619	662	619	645	4628000	732.36	704.54	637.28	605.315	39.88
31-05-2006	619	628	611	628	3570500	730.66	704.71	638.3	605.19	37.89
01-06-2006	636	636	602	611	1531500	728.46	704.54	639.26	604.98	35.95
02-06-2006	619	636	611	636	2283000	726.92	704.62	640.387	604.895	40.74
05-06-2006	628	636	628	628	1349000	724.88	704.62	641.52	604.77	39.72
06-06-2006	611	636	611	628	2310000	722.68	704.45	642.653	604.685	39.72
07-06-2006	619	619	602	602	1020000	720.12	703.94	643.613	604.515	36.28
08-06-2006	594	594	560	568	3947500	717.22	702.83	644.347	604.175	32.34
09-06-2006	577	594	568	585	3118000	714.84	701.98	645.133	603.92	36.08
12-06-2006	585	585	577	577	570000	712.12	701.22	645.867	603.665	35.10
13-06-2006	568	594	543	552	5292500	708.56	700.12	646.547	603.37	32.15
14-06-2006	552	560	543	543	1285500	705	699.1	647.113	603.2	31.14
15-06-2006	568	568	543	543	3565500	701.6	698.25	647.68	603.115	31.14
16-06-2006	560	577	552	552	10158500	698.38	697.75	648.307	603.16	33.57
19-06-2006	552	568	552	552	3094500	695.16	696.91	648.987	603.33	33.57
20-06-2006	543	560	543	543	2346500	691.76	695.3	649.607	603.54	32.25
21-06-2006	552	560	552	552	1235000	688.54	693.95	650.4	603.88	35.00
22-06-2006	568	568	552	560	1579000	685.66	692.68	651.247	604.475	37.43
23-06-2006	552	560	552	560	858000	682.94	691.41	652.153	604.9	37.43
26-06-2006	560	560	552	552	518500	679.9	690.06	653.12	605.41	35.87
27-06-2006	552	560	543	543	659000	676.34	688.7	653.993	606.26	34.15
28-06-2006	543	543	535	535	330500	672.62	687.18	654.847	606.855	32.65
29-06-2006	543	543	535	543	987000	669.06	685.82	655.667	607.3	35.69
30-06-2006	552	568	552	560	8038500	665.66	684.72	656.487	607.765	41.72
03-07-2006	552	552	526	535	21789500	661.42	683.37	657.113	608.105	36.33
04-07-2006	535	552	535	552	16838000	655.66	682.1	657.74	608.53	41.83
05-07-2006	552	552	535	543	7060000	650.9	680.83	658.247	608.74	39.87
06-07-2006	535	535	526	526	6147500	645.64	679.3	658.587	608.865	36.39
07-07-2006	535	543	535	543	6293000	640.2	677.94	659.153	609.075	41.85
10-07-2006	543	560	535	543	19070500	635.28	676.75	659.66	609.245	41.85
11-07-2006	543	568	543	560	19424500	630.86	675.73	660.393	609.54	47.11
12-07-2006	560	560	552	552	7630000	626.46	674.72	661.073	609.88	45.05
13-07-2006	552	552	543	552	5227000	622.06	673.71	661.64	610.265	45.05
14-07-2006	543	543	526	535	6464000	616.8	672.19	661.7	610.52	40.65
17-07-2006	526	526	509	518	4438000	611.54	670.16	661.473	610.69	36.79
18-07-2006	518	526	518	518	1964500	606.28	668.21	661.36	610.905	36.79
19-07-2006	526	526	518	518	3331500	600.68	666.35	660.913	611.16	36.79
20-07-2006	526	535	526	535	3100000	595.08	664.66	660.52	611.63	43.50
21-07-2006	526	526	518	526	2220500	589.3	662.96	660.067	612.14	41.02
24-07-2006	518	518	518	518	1456500	583.2	661.27	659.56	612.525	38.89
25-07-2006	526	535	518	526	5231500	577.76	659.57	658.94	612.905	42.12
26-07-2006	526	526	509	509	1327000	573.34	657.79	658.147	613.285	37.58
27-07-2006	509	526	509	526	7473000	569.1	656.09	657.693	613.625	44.07
28-07-2006	526	526	509	509	1945500	564.18	653.88	657.187	613.835	39.63
31-07-2006	509	518	501	509	7482000	560.44	651.67	656.393	614.045	39.63
01-08-2006	509	526	509	518	8048000	557.56	649.64	655.773	614.26	43.15
02-08-2006	509	535	509	526	11937500	556.54	647.77	655.207	614.43	46.15
03-08-2006	526	526	509	518	6551500	554.68	645.91	654.533	614.6	43.67
04-08-2006	518	518	509	518	1649000	553	644.13	653.973	614.73	43.67
07-08-2006	518	526	509	518	12563000	550.98	642.35	653.24	614.9	43.67
08-08-2006	518	518	501	509	6109500	548.26	640.31	652.447	615.025	40.60
09-08-2006	509	518	501	518	5683000	546.06	638.36	651.827	615.24	44.78
10-08-2006	509	518	492	501	8502500	543.86	636.16	650.98	615.41	39.17
11-08-2006	492	501	484	492	8687500	540.98	633.95	650.073	615.535	36.56
14-08-2006	492	501	475	475	11988500	537.92	631.4	649.053	615.62	32.19
15-08-2006	475	475	458	475	7598000	534.86	628.77	647.92	615.705	32.19
16-08-2006	475	484	458	484	6719000	532.5	626.31	646.793	615.835	36.83
22-08-2006	484	484	467	475	3805500	530.64	623.93	645.433	615.92	34.30
23-08-2006	475	475	467	467	1951500	528.28	621.56	644.08	615.92	32.19
24-08-2006	467	475	467	467	3097000	526.08	619.1	642.84	615.92	32.19
25-08-2006	467	467	458	458	992500	524.2	616.38	641.48	615.96	29.80
28-08-2006	467	467	424	441	5568500	522.16	613.58	640.12	615.875	25.88
29-08-2006	441	441	424	441	4140500	520.12	610.86	638.873	615.79	25.88
30-08-2006	433	441	433	433	2933500	517.74	608.06	637.747	615.665	24.15
31-08-2006	433	441	424	433	3254000	515.36	605.26	636.393	615.58	24.15
01-09-2006	433	433	433	433	3284000	513.16	602.46	634.587	615.495	24.15
04-09-2006	433	433	424	433	2467500	510.78	599.66	632.893	615.495	24.15
05-09-2006	433	441	424	433	6970000	508.24	596.95	631.2	615.495	24.15
06-09-2006	433	458	433	450	9589000	506.04	594.49	629.62	615.625	37.10
07-09-2006	450	458	441	450	2595000	504	591.95	628.04	615.84	37.10
08-09-2006	441	458	441	458	1743000	502.3	589.32	626.567	616.07	42.47
11-09-2006	450	484	450	475	9367500	501.1	586.86	625.153	616.41	51.86
12-09-2006	475	492	467	492	9176000	500.08	584.57	623.907	616.77	59.06
13-09-2006	492	501	484	484	7434500	498.56	582.11	622.667	617.005	54.90
14-09-2006	492	492	475	475	2682500	497.36	579.39	621.367	617.175	50.58
15-09-2006	475	475	467	475	2120500	495.82	575.74	620.007	617.26	50.58
18-09-2006	475	484	475	475	2560500	494.46	572.68	618.707	617.3	50.58
19-09-2006	475	484	467	467	4027000	493.28	569.46	617.293	617.26	46.52
20-09-2006	467	492	467	484	8221000	492.1	566.15	615.993	617.39	54.82
21-09-2006	484	492	484	484	2775500	490.92	563.1	614.807	617.475	54.82
22-09-2006	484	501	484	484	4966500	489.4	560.13	613.62	617.645	54.82
25-09-2006	484	484	475	475	2614500	487.86	557.16	612.433	617.77	49.72
26-09-2006	475	475	467	475	575500	486.32	554.19	611.247	617.81	49.72
27-09-2006	475	484	475	475	5739000	485.12	550.96	609.833	617.555	49.72
28-09-2006	475	475	467	475	1147500	484.26	547.9	608.193	617.17	49.72
29-09-2006	475	526	475	518	52391500	484.26	545.27	606.893	617.085	68.54
02-10-2006	526	552	526	552	45995500	484.94	542.81	605.88	616.92	76.14
03-10-2006	552	577	543	560	102585000	485.44	540.26	604.92	616.75	77.52
04-10-2006	568	577	543	560	38321500	486.12	537.71	604.013	616.58	77.52
05-10-2006	560	560	543	543	6855500	486.62	534.91	603.053	616.325	67.87
06-10-2006	552	585	543	577	39843500	487.64	532.7	602.26	616.115	74.66
09-10-2006	568	611	560	594	60341000	489.34	531.34	601.64	615.945	77.25
10-10-2006	602	636	585	619	94290500	491.2	530.15	601.127	616.07	80.42
11-10-2006	619	636	602	636	44215500	493.74	528.96	600.5	616.325	82.23
12-10-2006	628	636	594	602	20192500	495.6	528.02	599.647	616.195	68.56
13-10-2006	611	636	594	628	36070500	497.8	527.68	599.027	616.28	72.35
16-10-2006	628	636	611	619	3076500	499.66	528.1	598.4	616.32	69.24
17-10-2006	619	619	602	619	9353500	501.68	528.18	597.833	616.32	69.24
18-10-2006	602	619	577	594	23991500	503.2	528.1	597.153	616.28	60.82
19-10-2006	585	594	585	585	2345000	504.54	527.76	596.413	616.065	58.08
20-10-2006	585	594	585	594	9271000	506.24	527.25	595.62	615.895	60.02
30-10-2006	594	611	585	602	5548500	507.92	526.99	594.88	615.85	61.72
31-10-2006	602	602	594	594	2207000	509.78	526.82	594.033	615.68	59.02
01-11-2006	594	602	577	585	2224000	511.64	526.31	593.18	615.465	56.06
02-11-2006	594	594	577	585	4461500	513.84	525.88	592.213	615.25	56.06
03-11-2006	585	611	577	611	24944000	516.56	525.71	591.367	615.08	62.39
06-11-2006	611	628	611	619	24133000	519.26	525.88	590.627	614.91	64.10
07-11-2006	619	619	594	594	8222500	521.64	526.14	589.833	614.485	55.58
08-11-2006	594	602	594	594	3409000	524.18	526.23	589.1	614.105	55.58
09-11-2006	611	611	594	611	7346000	527.06	526.57	588.42	613.895	59.79
10-11-2006	611	619	602	611	12270000	530.12	527.16	587.627	613.64	59.79
13-11-2006	611	628	602	619	18760500	533.68	527.92	586.947	613.51	61.77
14-11-2006	619	653	611	653	66253500	537.92	529.02	586.547	613.635	68.80
15-11-2006	653	662	645	645	13799500	542.16	529.95	586.093	613.85	65.74
16-11-2006	645	679	636	670	38765000	546.9	531.13	585.807	614.02	70.21
17-11-2006	670	687	662	670	10298500	551.64	532.4	585.52	613.85	70.21
20-11-2006	662	679	653	662	4359500	556.22	533.5	585.18	613.725	66.97
21-11-2006	662	696	653	687	24007000	561.3	534.77	585.067	613.725	71.41
22-11-2006	696	730	687	730	43991000	566.9	536.47	585.293	613.94	77.11
23-11-2006	721	747	696	738	33768500	572.66	538.33	585.52	614.195	77.99
24-11-2006	738	764	721	755	18953500	578.6	540.45	585.747	614.575	79.76
27-11-2006	764	764	696	721	79314500	583.52	542.31	585.747	614.745	67.94
28-11-2006	696	738	670	696	111602500	587.6	543.84	585.58	614.83	60.81
29-11-2006	696	738	687	704	132059000	592	545.28	585.407	615	62.18
30-11-2006	713	713	662	687	74736000	596.24	546.8	585.007	615.085	57.57
01-12-2006	687	704	645	653	113113000	599.8	547.81	583.76	614.955	49.66
04-12-2006	653	662	645	653	7507500	603.36	548.91	582.907	614.87	49.66
05-12-2006	653	679	653	679	73737000	607.6	550.44	582.173	614.87	55.13
06-12-2006	679	696	670	687	32298000	611.66	551.88	581.32	614.91	56.69
07-12-2006	687	704	679	696	43074000	615.9	553.41	580.7	615.08	58.44
08-12-2006	704	713	687	713	32308500	620.48	554.94	580.247	615.335	61.60
11-12-2006	704	713	696	704	14809000	625.06	556.46	579.793	615.59	59.04
12-12-2006	704	713	687	713	34207000	629.82	558.07	579.4	615.89	60.79
13-12-2006	713	730	704	713	39214000	634.58	559.85	578.833	616.02	60.79
14-12-2006	721	721	696	704	4084000	639.16	561.71	578.32	615.935	57.92
15-12-2006	704	713	704	713	12765500	643.06	563.66	577.867	615.935	59.96
18-12-2006	713	713	696	704	3296500	646.1	565.52	577.24	615.935	56.98
19-12-2006	704	704	662	670	21526000	648.3	566.87	576.273	615.765	47.42
20-12-2006	679	696	679	679	8677500	650.68	568.4	575.367	615.68	49.82
21-12-2006	679	696	679	687	17742000	653.56	570.09	574.46	615.68	51.92
22-12-2006	679	687	670	679	2866500	655.6	571.62	573.667	615.595	49.68
26-12-2006	670	679	670	670	783000	657.12	573.23	573.267	615.51	47.21
27-12-2006	670	721	670	704	34968000	658.82	575.01	573.04	615.55	56.09
28-12-2006	713	713	679	679	14159000	659.68	576.71	572.533	615.295	49.50
02-01-2007	687	696	679	687	2842000	661.38	578.49	572.473	615.08	51.46
03-01-2007	696	704	679	696	8983500	662.74	580.27	572.7	614.955	53.65
04-01-2007	696	696	679	687	5217000	664.1	581.88	573.433	614.825	51.17
05-01-2007	679	713	679	696	20675500	665.64	583.66	574	614.785	53.48
08-01-2007	696	696	687	696	4744000	667.68	585.44	574.627	614.785	53.48
09-01-2007	696	696	670	670	13641000	669.38	586.96	574.967	614.655	46.15
10-01-2007	670	670	636	645	11943000	670.4	588.32	574.967	614.315	40.41
11-01-2007	645	645	602	602	14754000	670.4	589.16	574.793	613.76	32.84
12-01-2007	611	619	552	585	16976500	670.22	590	574.62	613.08	30.42
15-01-2007	585	628	585	611	7920500	670.74	591.19	574.453	612.57	37.96
16-01-2007	619	636	611	619	7194000	671.42	592.63	574.393	612.015	40.11
17-01-2007	611	628	602	619	7419500	671.58	594.07	574.333	611.42	40.11
18-01-2007	619	653	611	628	28851500	671.76	595.51	574.507	610.91	42.71
19-01-2007	636	645	619	619	6437000	672.26	596.95	574.847	610.44	40.80
22-01-2007	619	628	611	619	6859000	672.76	598.47	575.073	610.015	40.80
23-01-2007	619	628	619	628	9680000	673.1	600.08	575.413	609.59	43.71
24-01-2007	628	636	619	628	5084000	673.44	601.78	575.92	609.08	43.71
25-01-2007	628	662	628	653	34065000	674.12	603.9	576.653	608.74	51.40
26-01-2007	645	653	628	645	8034000	673.96	605.94	577.333	608.4	49.09
29-01-2007	645	679	645	679	26557000	674.64	608.4	578.18	608.23	57.78
30-01-2007	679	704	679	704	43770000	675.32	611.11	579.193	608.185	62.81
31-01-2007	696	704	679	687	23088000	675.66	613.65	580.153	608.055	57.77
01-02-2007	696	704	679	696	15275000	676.34	616.28	581.113	607.97	59.62
02-02-2007	696	696	670	679	5907000	676.18	618.74	581.907	607.845	54.75
05-02-2007	670	679	653	662	4879500	674.82	620.86	582.587	607.675	50.32
06-02-2007	662	687	662	670	6848500	673.46	623.06	583.373	607.505	52.28
07-02-2007	670	679	662	670	3245000	671.76	625.18	584.22	607.25	52.28
08-02-2007	670	670	653	653	1836500	670.4	626.96	585.007	606.91	47.65
09-02-2007	653	670	653	662	6714500	669.72	628.66	585.8	606.615	50.17
12-02-2007	662	662	645	645	4924000	668.54	630.27	586.367	606.19	45.70
13-02-2007	645	645	636	645	926500	667.7	631.97	587.1	605.68	45.70
14-02-2007	636	670	636	636	22722000	667.36	633.58	587.66	604.66	43.34
15-02-2007	645	662	645	645	6407000	667.2	635.28	588.34	603.98	46.33
16-02-2007	645	653	636	645	4753000	666.52	637.06	589.133	603.26	46.33
19-02-2007	645	645	636	645	454500	665.68	638.67	589.813	602.41	46.33
20-02-2007	645	645	636	645	716000	664.66	640.28	590.493	601.69	46.33
21-02-2007	645	653	645	645	3033000	663.3	641.89	591.06	601.01	46.33
22-02-2007	645	662	645	653	8912500	662.28	643.67	591.733	600.415	49.75
23-02-2007	653	653	636	645	1093500	660.92	645.37	592.353	599.78	46.56
26-02-2007	645	645	636	636	1163500	659.38	646.98	593.027	598.97	43.20
27-02-2007	636	653	602	619	28141500	657.68	648.42	593.7	598.16	37.67
28-02-2007	577	602	552	602	8398500	655.46	649.26	594.26	597.265	33.11
01-03-2007	611	636	602	611	9204500	653.6	649.85	594.88	596.33	37.43
02-03-2007	611	619	585	594	5929000	652.08	650.19	595.273	595.225	33.08
05-03-2007	585	585	560	560	11200500	649.7	650.19	595.5	593.95	26.46
06-03-2007	568	577	560	568	5205500	647.32	650.44	595.833	592.675	30.01
07-03-2007	577	585	560	568	6429500	645.1	650.35	596.113	591.525	30.01
08-03-2007	568	585	568	577	6622000	643.24	650.18	596.567	590.76	34.16
09-03-2007	585	585	577	577	2331500	640.7	649.76	596.907	589.955	34.16
12-03-2007	585	594	568	568	11916500	638.48	649.08	597.3	589.02	31.96
13-03-2007	577	577	568	568	1385000	636.1	648.74	597.693	588.38	31.96
14-03-2007	568	568	560	560	3214000	633.38	648.06	597.973	587.87	29.97
15-03-2007	552	568	543	552	33601000	630.68	647.39	598.147	587.745	28.09
16-03-2007	552	560	552	560	1502500	627.96	646.8	598.427	587.49	32.64
20-03-2007	560	568	552	560	4767500	625.24	646.46	598.707	587.28	32.64
21-03-2007	560	602	560	602	28487500	623.88	646.63	599.267	587.195	51.38
22-03-2007	611	628	602	611	31046000	623.2	646.8	599.947	587.025	54.31
23-03-2007	611	611	585	594	4913000	623.04	646.72	600.453	586.855	48.38
26-03-2007	602	619	602	602	10440500	623.38	646.8	601.127	586.81	51.08
27-03-2007	611	628	602	611	17985500	623.38	647.06	601.92	586.685	54.01
28-03-2007	611	619	594	602	8549000	623.04	647.23	602.767	586.555	50.74
29-03-2007	602	645	602	636	45532500	623.38	647.48	603.84	586.595	60.47
30-03-2007	645	645	619	636	7769000	623.54	647.65	604.853	586.765	60.47
02-04-2007	636	636	619	619	1818500	623.54	647.9	605.813	587.02	54.26
03-04-2007	619	645	619	636	18065000	623.88	648.32	606.94	587.275	58.81
04-04-2007	645	662	636	645	19402500	624.22	648.66	608.127	587.615	61.03
05-04-2007	653	679	645	670	31661000	625.06	649.25	609.54	588.205	66.43
09-04-2007	670	687	662	679	13489000	625.58	649.85	611.127	588.885	68.14
10-04-2007	670	696	670	696	39267000	626.6	650.28	612.827	589.65	71.13
11-04-2007	696	704	687	696	13507500	626.94	650.79	614.58	590.37	71.13
12-04-2007	687	696	679	687	6993000	626.6	650.96	616.273	591.045	67.25
13-04-2007	679	687	670	679	6634500	626.44	651.05	617.913	591.725	63.91
16-04-2007	679	738	679	730	83792500	627.12	651.73	619.893	592.615	73.08
17-04-2007	738	747	721	721	34961000	627.96	652.07	621.813	593.42	69.72
18-04-2007	721	730	713	721	7425500	629.14	651.98	623.62	594.225	69.72
19-04-2007	713	713	679	696	13540000	629.66	651.56	625.26	594.945	60.71
20-04-2007	704	747	704	738	43022000	631.02	651.39	627.127	595.92	68.15
23-04-2007	747	772	738	747	57787500	632.9	651.65	628.94	596.98	69.49
24-04-2007	738	772	730	764	40484000	634.94	652.33	630.753	598.085	71.88
25-04-2007	764	789	755	772	27162000	637.48	653.01	632.673	599.145	72.96
26-04-2007	781	798	772	772	20354000	640.02	653.86	634.653	600.33	72.96
27-04-2007	772	781	755	764	6715000	642.58	654.97	636.58	601.39	69.86
30-04-2007	764	772	730	738	6827000	644.44	655.82	638.333	602.365	60.81
01-05-2007	738	747	721	721	5309500	645.96	656.24	640.027	603.34	55.73
02-05-2007	730	764	721	738	23890500	647.82	656.75	641.72	604.315	59.39
03-05-2007	747	755	730	738	12297000	649.68	657.17	643.413	605.29	59.39
04-05-2007	738	747	721	730	5033500	651.38	657.34	645.053	606.14	56.83
07-05-2007	738	772	738	764	35996500	653.6	657.94	646.98	607.2	63.94
08-05-2007	764	781	747	755	15651000	655.8	658.36	648.847	608.215	61.07
09-05-2007	747	772	747	764	8394500	658.36	658.87	650.773	609.36	62.87
10-05-2007	764	806	764	789	61464000	661.76	659.72	652.867	610.715	67.37
11-05-2007	772	772	755	772	16596000	665.16	660.31	654.56	611.985	61.88
14-05-2007	781	823	781	815	58369500	669.24	661.42	656.313	613.47	68.80
15-05-2007	815	831	798	798	23090500	673.32	662.7	657.9	614.785	63.86
16-05-2007	798	823	798	815	11968000	678.42	664.06	659.6	616.23	66.46
21-05-2007	806	815	789	798	6146000	683.02	665.17	661.3	617.63	61.69
22-05-2007	798	806	798	798	7177500	687.62	666.36	662.773	618.99	61.69
23-05-2007	806	815	789	806	6649500	692.2	667.72	664.187	620.475	63.13
24-05-2007	806	806	781	789	3519500	696.44	668.57	665.32	621.79	58.12
25-05-2007	772	806	772	806	7647500	701.2	669.84	666.453	623.275	61.42
28-05-2007	806	815	772	781	8106500	705.46	670.78	667.647	624.635	54.61
29-05-2007	789	840	789	831	62444000	710.88	672.13	669	626.2	63.36
30-05-2007	831	848	823	823	29109500	716.3	673.49	670.36	627.685	61.32
31-05-2007	848	865	840	857	27387500	722.24	675.1	671.947	629.38	66.28
04-06-2007	848	874	848	857	14615500	728.18	676.71	673.7	631.075	66.28
05-06-2007	865	874	840	848	7052500	733.1	678.49	675.453	632.725	63.77
06-06-2007	848	857	848	857	8332000	738.02	680.61	677.207	634.465	65.19
07-06-2007	848	857	840	857	3316000	743.28	683.16	678.907	636.16	65.19
08-06-2007	840	848	823	831	7606500	747.86	685.62	680.487	637.81	57.62
11-06-2007	848	916	848	908	42376500	753.8	688.59	682.64	639.89	69.08
12-06-2007	908	933	882	899	17891500	759.74	691.39	684.733	642.01	66.80
13-06-2007	882	891	874	882	4755000	764.66	694.02	686.54	644.045	62.61
14-06-2007	891	891	865	882	16278500	769.58	696.56	688.293	646.035	62.61
15-06-2007	882	891	882	891	3659500	775.02	699.28	690.273	648.115	64.00
18-06-2007	899	908	882	899	8245500	780.28	702.08	692.307	650.275	65.23
19-06-2007	899	933	899	916	14032500	785.7	704.96	694.34	652.52	67.76
20-06-2007	916	925	899	916	15131000	790.62	707.84	696.373	654.81	67.76
21-06-2007	908	916	891	908	3917000	795.2	710.39	698.3	657.145	65.18
22-06-2007	908	908	899	899	4116000	799.26	712.93	699.94	659.435	62.29
25-06-2007	899	925	899	925	10892500	803.84	715.39	701.807	661.895	66.85
26-06-2007	933	950	908	925	41782000	808.6	717.6	703.507	664.355	66.85
27-06-2007	925	925	899	916	3556500	813.34	719.89	705.147	666.77	63.76
28-06-2007	925	942	891	916	9002000	817.06	722.09	706.84	669.185	63.76
29-06-2007	916	933	916	933	8186500	821.3	724.63	708.48	671.685	67.10
02-07-2007	942	984	933	976	27374500	826.4	727.77	710.12	674.315	73.69
03-07-2007	984	1001	967	976	19655500	832	730.83	711.707	676.945	73.69
04-07-2007	984	1010	976	1001	9343000	837.26	734.14	713.347	679.66	76.83
05-07-2007	1001	1001	984	1001	3473500	842.34	737.62	715.213	682.29	76.83
06-07-2007	993	1035	993	1035	16454000	847.76	741.35	717.473	685.005	80.49
09-07-2007	1035	1095	1035	1078	32899000	853.88	745.68	719.967	687.975	83.95
10-07-2007	1078	1086	1061	1078	13849000	860	750.01	722.573	690.99	83.95
11-07-2007	1061	1078	1052	1061	14607000	865.94	754.26	725.293	693.92	77.64
12-07-2007	1078	1179	1078	1154	73776000	874.26	759.35	728.633	697.315	84.50
13-07-2007	1171	1188	1145	1162	25709000	883.08	764.52	731.853	700.79	84.93
16-07-2007	1162	1171	1137	1145	15083500	891.22	769.52	734.907	704.095	79.88
17-07-2007	1145	1196	1137	1188	32552500	900.22	774.95	738.187	707.615	82.68
18-07-2007	1179	1213	1162	1205	25944000	909.72	780.55	741.467	711.22	83.66
19-07-2007	1213	1290	1213	1273	67573000	919.9	786.75	745.26	715.21	86.83
20-07-2007	1281	1298	1239	1256	20867000	929.92	792.86	748.88	719.115	82.51
23-07-2007	1239	1281	1239	1281	14906000	940.26	799.31	752.667	723.145	83.79
24-07-2007	1290	1298	1256	1264	13152500	949.76	805.76	756.4	727.09	79.54
25-07-2007	1256	1264	1222	1256	8848500	959.44	812.3	760.02	730.78	77.54
26-07-2007	1273	1324	1264	1281	41964000	968.76	819	763.867	734.425	79.29
27-07-2007	1239	1281	1196	1247	18947500	977.74	825.53	767.713	737.86	71.17
30-07-2007	1247	1273	1230	1264	9293000	986.72	832.57	771.613	741.38	72.68
31-07-2007	1273	1298	1264	1290	22640000	996.56	839.79	775.633	745.115	74.84
01-08-2007	1273	1273	1205	1213	22636500	1004.86	846.24	779.193	748.295	59.75
02-08-2007	1239	1247	1196	1222	18870000	1013.18	852.69	782.873	751.435	60.74
03-08-2007	1239	1239	1188	1196	15884000	1021.32	858.88	786.153	754.32	56.40
06-08-2007	1162	1162	1128	1137	10671500	1027.94	864.57	789.207	756.825	48.01
07-08-2007	1145	1171	1086	1111	5776500	1034.54	870	792.033	759.37	44.84
08-08-2007	1120	1154	1095	1120	17424500	1040.32	875.6	794.86	761.83	46.17
09-08-2007	1145	1171	1120	1120	22935000	1046.26	881.28	797.747	764.335	46.17
10-08-2007	1086	1103	1061	1103	14702500	1051.18	886.71	800.46	766.755	43.86
13-08-2007	1120	1120	1078	1095	2059000	1055.94	892.06	803.12	769.26	42.78
14-08-2007	1086	1095	1052	1061	1902500	1060.2	896.65	805.727	771.64	38.44
15-08-2007	1018	1035	925	950	20552500	1062.06	900.04	807.76	773.42	28.33
16-08-2007	891	891	781	865	20161500	1062.22	902.75	809.513	774.735	23.28
20-08-2007	933	942	899	908	23039500	1063.76	905.81	811.667	776.305	30.07
21-08-2007	925	967	916	925	30681500	1064.1	908.95	813.76	778.005	32.61
22-08-2007	925	976	925	976	24480500	1065.64	912.69	816.14	779.96	39.68
23-08-2007	1001	1027	993	993	28992500	1067.86	916.26	818.633	781.87	41.88
24-08-2007	984	993	967	993	4432000	1070.08	919.83	821.067	783.74	41.88
27-08-2007	1010	1052	1001	1027	21953500	1072.8	923.91	823.787	785.905	46.39
28-08-2007	1027	1052	1010	1018	12181500	1075.18	927.73	826.447	788.025	45.39
29-08-2007	984	993	959	993	11721000	1076.72	931.21	828.88	789.935	42.62
30-08-2007	1018	1027	1010	1018	6991000	1078.76	934.69	831.48	791.97	46.15
31-08-2007	1018	1052	1018	1044	10718500	1081.48	938.34	834.087	794.095	49.63
03-09-2007	1061	1061	1044	1061	3310000	1084.72	941.99	836.86	796.135	51.81
04-09-2007	1069	1069	1044	1052	7076000	1087.26	945.55	839.347	798.17	50.56
05-09-2007	1061	1069	1044	1052	5792500	1089.8	949.2	841.667	800.08	50.56
06-09-2007	1035	1061	1035	1061	4569000	1092.7	953.02	844.16	802.035	51.91
07-09-2007	1069	1078	1069	1078	8881500	1095.94	956.5	846.707	804.115	54.44
10-09-2007	1061	1061	1027	1061	5716000	1098.5	959.9	849.253	805.985	51.52
11-09-2007	1061	1061	1027	1035	4286000	1099.68	963.04	851.74	807.51	47.35
12-09-2007	1044	1052	1018	1018	3377500	1100.52	966.26	854.06	808.91	44.79
13-09-2007	1018	1027	1018	1027	1917500	1101.04	969.15	856.44	810.27	46.44
14-09-2007	1044	1044	1018	1044	4074000	1101.9	972.12	859.047	811.885	49.51
17-09-2007	1044	1044	1001	1010	6367500	1101.4	974.58	861.367	813.455	44.07
18-09-2007	1018	1018	1010	1018	5326000	1100.2	977.04	863.853	815.025	45.58
19-09-2007	1035	1052	1027	1052	27751000	1099.68	979.84	866.567	816.85	51.58
20-09-2007	1052	1052	1018	1044	8368000	1099.34	982.64	869.287	818.805	50.18
21-09-2007	1035	1044	1018	1044	2227500	1097.14	985.7	871.947	820.76	50.18
24-09-2007	1044	1052	1035	1052	13473000	1094.94	989.01	874.66	822.625	51.70
25-09-2007	1052	1061	1035	1044	11770500	1092.92	992.07	877.32	824.41	50.06
26-09-2007	1035	1052	1035	1044	5332000	1090.04	995.13	879.98	826.15	50.06
27-09-2007	1044	1078	1044	1052	26315500	1086.98	998.35	882.693	827.845	51.84
28-09-2007	1061	1069	1052	1061	6704000	1082.74	1001.32	885.413	829.63	53.83
01-10-2007	1052	1052	1044	1044	2362500	1078.5	1004.21	888.073	831.285	49.65
02-10-2007	1061	1103	1052	1086	41737000	1074.6	1007.43	891.073	833.15	58.27
03-10-2007	1095	1120	1069	1069	34238500	1070.7	1010.23	894.073	834.975	54.22
04-10-2007	1078	1103	1078	1078	17415500	1067.14	1013.29	897.247	836.8	55.97
05-10-2007	1086	1137	1086	1095	48320000	1063.42	1016.09	900.473	838.755	59.13
08-10-2007	1120	1128	1103	1120	28275000	1060.88	1019.31	903.98	841.005	63.31
09-10-2007	1120	1154	1120	1154	22194000	1058.68	1022.7	907.94	843.38	68.09
10-10-2007	1171	1196	1171	1188	22560000	1056.64	1026.6	912.073	845.885	72.01
11-10-2007	1188	1230	1171	1222	37536500	1056.82	1030.84	916.433	848.6	75.29
17-10-2007	1205	1332	1196	1324	53388500	1058.86	1036.02	921.413	851.87	82.06
18-10-2007	1332	1391	1298	1307	46228500	1061.08	1041.2	926.28	854.885	78.21
19-10-2007	1298	1349	1281	1315	24447000	1064.64	1046.29	931.26	858.065	78.72
22-10-2007	1256	1273	1213	1222	41046500	1066.86	1050.7	935.62	860.74	60.99
23-10-2007	1247	1341	1239	1332	43736000	1071.1	1055.71	940.767	863.92	69.69
24-10-2007	1349	1366	1298	1307	41134500	1074.84	1060.55	945.8	867.02	66.08
25-10-2007	1332	1391	1307	1383	77233000	1080.44	1065.81	951.287	870.455	70.99
26-10-2007	1400	1417	1383	1408	52181500	1086.7	1071.32	956.94	874.015	72.41
29-10-2007	1434	1442	1349	1375	52831500	1092.98	1076.59	962.093	877.54	67.71
30-10-2007	1375	1375	1332	1341	10471500	1100.8	1081.43	966.96	881.02	63.16
31-10-2007	1341	1375	1324	1324	19619500	1109.98	1086.1	971.827	884.63	60.96
01-11-2007	1349	1349	1290	1315	17706000	1118.12	1090.94	976.58	888.28	59.77
02-11-2007	1281	1315	1264	1315	9108000	1125.92	1095.01	981.273	891.8	59.77
05-11-2007	1315	1315	1256	1264	4862000	1131.68	1098.66	985.687	895.025	52.98
06-11-2007	1281	1281	1222	1239	14606500	1136.6	1102.23	989.707	898.125	49.98
07-11-2007	1239	1239	1179	1196	19398500	1140.66	1105.37	993.44	900.965	45.24
08-11-2007	1171	1179	1162	1179	8087000	1143.7	1108.25	997.173	903.765	43.48
09-11-2007	1171	1264	1162	1256	19050000	1148.46	1111.82	1001.307	906.95	52.48
12-11-2007	1230	1247	1205	1205	6010000	1152.7	1114.71	1005.04	909.835	47.13
13-11-2007	1196	1213	1188	1205	4816000	1156.44	1117.6	1008.607	912.72	47.13
14-11-2007	1222	1239	1205	1230	13516500	1160.16	1120.82	1012.28	915.605	50.03
15-11-2007	1230	1273	1213	1256	23747000	1164.06	1124.39	1016.013	918.66	52.92
16-11-2007	1256	1264	1213	1230	9129000	1167.62	1127.44	1019.573	921.415	49.81
19-11-2007	1239	1247	1213	1222	3982500	1171.02	1130.41	1023.14	924.005	48.86
20-11-2007	1188	1222	1179	1205	6745500	1173.9	1133.3	1026.647	926.595	46.82
21-11-2007	1196	1213	1145	1145	7763500	1175.24	1135.59	1029.413	928.84	40.40
22-11-2007	1128	1145	1111	1120	3269500	1176.42	1137.46	1032.073	931.045	38.06
23-11-2007	1137	1145	1120	1137	4866500	1178.46	1139.07	1034.847	933.42	40.58
26-11-2007	1154	1162	1145	1154	3719500	1181.18	1140.85	1037.9	935.84	43.08
27-11-2007	1137	1154	1137	1154	1723000	1183.72	1142.38	1040.673	938.26	43.08
28-11-2007	1162	1171	1154	1171	6070500	1186.26	1144.08	1043.5	940.85	45.72
29-11-2007	1188	1213	1162	1171	11502500	1189.48	1145.44	1046.213	943.395	45.72
30-11-2007	1188	1188	1162	1162	3678000	1192.36	1146.28	1048.813	945.98	44.46
03-12-2007	1179	1205	1162	1171	8206500	1194.74	1147.21	1051.473	948.61	46.07
04-12-2007	1179	1205	1171	1188	9862500	1197.62	1148.48	1054.3	951.37	49.07
05-12-2007	1188	1230	1188	1213	12139500	1201	1149.07	1057.467	954.21	53.20
06-12-2007	1222	1239	1213	1230	15064500	1204.56	1149.75	1060.86	957.135	55.82
07-12-2007	1239	1239	1213	1213	6246000	1207.94	1150.43	1064.027	959.975	52.64
10-12-2007	1222	1222	1196	1196	1223000	1210.98	1150.51	1067.08	962.73	49.60
11-12-2007	1205	1213	1188	1213	967500	1214.2	1150.59	1070.3	965.57	52.55
12-12-2007	1205	1222	1188	1213	4769000	1217.24	1149.99	1073.293	968.37	52.55
13-12-2007	1205	1205	1171	1179	2770500	1219.94	1149.22	1076.12	971.04	46.27
14-12-2007	1179	1179	1162	1179	3069500	1221.8	1148.2	1078.887	973.755	46.27
17-12-2007	1162	1162	1128	1145	2742000	1223.32	1147.01	1081.26	976.385	40.64
18-12-2007	1128	1145	1120	1145	873000	1224.66	1145.9	1083.747	979.1	40.64
19-12-2007	1145	1145	1137	1137	432000	1225.5	1144.46	1085.893	981.73	39.33
26-12-2007	1162	1162	1145	1145	297500	1226	1143.44	1088.207	984.485	41.36
27-12-2007	1154	1179	1154	1154	1199500	1226	1142.34	1090.467	987.455	43.65
28-12-2007	1154	1171	1154	1154	1794500	1225.32	1140.98	1092.84	990.385	43.65
02-01-2008	1154	1162	1145	1154	74000	1223.96	1140.39	1095.213	993.315	43.65
03-01-2008	1145	1145	1128	1137	310000	1220.22	1139.54	1097.42	996.115	39.97
04-01-2008	1145	1188	1145	1179	3699000	1217.66	1139.37	1100.02	999.125	50.96
07-01-2008	1162	1179	1162	1179	1441500	1214.94	1139.79	1102.507	1002.18	50.96
08-01-2008	1179	1188	1154	1154	607000	1213.58	1140.22	1104.993	1005.11	45.24
09-01-2008	1154	1162	1145	1154	1058000	1210.02	1140.56	1107.147	1008.08	45.24
14-01-2008	1154	1179	1145	1154	2498500	1206.96	1140.9	1109.353	1011.09	45.24
15-01-2008	1162	1162	1061	1086	5726000	1201.02	1140.73	1110.88	1013.72	32.76
16-01-2008	1061	1069	967	1001	10684000	1192.88	1139.79	1111.84	1015.925	23.89
17-01-2008	1018	1027	993	1018	8542500	1185.74	1139.36	1112.973	1018.005	28.08
18-01-2008	993	1010	976	1001	887000	1178.94	1139.87	1113.933	1019.955	26.51
21-01-2008	984	993	950	967	744500	1171.8	1140.89	1114.667	1021.82	23.65
22-01-2008	925	925	831	882	4220000	1163.14	1140.63	1115.007	1023.22	18.34
23-01-2008	925	933	874	925	3512500	1155.34	1140.63	1115.12	1024.79	27.25
24-01-2008	942	959	908	933	4984500	1148.72	1140.2	1115.347	1026.445	28.80
25-01-2008	959	976	925	976	7913000	1143.46	1140.03	1115.973	1028.145	36.65
28-01-2008	933	950	925	950	2978500	1138.54	1139.6	1116.427	1029.715	34.19
29-01-2008	959	967	925	925	2764500	1133.46	1138.58	1116.653	1031.245	31.98
30-01-2008	950	950	916	933	10869500	1127	1137.73	1116.88	1032.73	33.46
31-01-2008	933	950	933	950	3767000	1121.9	1137.3	1117.107	1034.255	36.63
01-02-2008	959	959	933	942	631500	1116.64	1136.54	1117.28	1035.615	35.77
04-02-2008	959	959	933	959	3645500	1111.22	1135.69	1117.62	1037.015	39.06
05-02-2008	950	950	925	950	1158000	1105.1	1134.58	1117.96	1038.285	37.95
06-02-2008	925	925	908	916	1028500	1098.82	1133.22	1117.9	1039.385	34.02
11-02-2008	916	916	874	882	949500	1092.02	1131.52	1117.613	1040.36	30.62
12-02-2008	891	908	882	899	857000	1085.9	1129.9	1117.5	1041.46	34.17
13-02-2008	891	908	891	899	518000	1080.98	1128.11	1117.387	1042.305	34.17
14-02-2008	916	925	908	908	609500	1076.74	1126.58	1117.22	1043.24	36.17
15-02-2008	899	908	891	899	303000	1071.98	1125.22	1116.707	1044.13	35.02
18-02-2008	908	916	882	891	1160000	1066.72	1123.95	1116.14	1045.105	33.99
19-02-2008	891	891	882	891	1186500	1061.46	1122.59	1115.407	1045.87	33.99
20-02-2008	899	899	865	874	1639000	1055.52	1120.89	1114.56	1046.505	31.69
21-02-2008	882	891	874	882	942500	1049.74	1119.61	1113.54	1047.095	33.95
22-02-2008	882	891	874	874	1170000	1043.98	1118.17	1112.18	1047.605	32.78
25-02-2008	874	874	848	857	3244000	1037.7	1116.22	1110.707	1048.03	30.38
26-02-2008	865	874	840	857	5570500	1031.08	1114.35	1109.347	1048.495	30.38
27-02-2008	857	874	848	857	1755000	1023.96	1112.48	1107.367	1049.09	30.38
28-02-2008	848	857	848	857	961000	1016.5	1110.53	1105.333	1049.77	30.38
29-02-2008	857	857	823	831	4668000	1008.86	1108.4	1103.24	1050.235	26.40
03-03-2008	815	831	806	815	2858500	1001.24	1106.11	1100.753	1050.62	24.29
04-03-2008	831	831	772	789	2617000	992.76	1103.48	1097.98	1050.915	21.31
05-03-2008	789	789	764	772	1149000	983.94	1100.59	1094.64	1050.955	19.62
06-03-2008	781	798	772	789	734500	976.14	1098.04	1091.527	1051.125	25.96
10-03-2008	764	772	747	764	795500	967.84	1094.82	1088.08	1051.125	23.08
11-03-2008	747	747	721	747	971000	959.88	1091.6	1084.633	1050.915	21.34
12-03-2008	764	772	747	764	858000	952.26	1088.46	1081.353	1050.875	27.23
13-03-2008	764	764	687	687	1775000	943.26	1084.38	1077.393	1050.235	19.95
14-03-2008	713	747	636	653	3070000	933.42	1079.71	1073.433	1049.51	17.69
17-03-2008	602	611	552	602	4784000	922.38	1074.19	1069.02	1048.445	14.97
18-03-2008	560	602	560	602	618500	911.34	1068.33	1064.433	1047.465	14.97
19-03-2008	636	645	602	611	2924500	900.48	1062.22	1060.42	1046.53	17.57
24-03-2008	611	619	594	619	448000	890.12	1055.17	1056.4	1045.595	19.91
25-03-2008	628	653	611	636	2806500	879.26	1048.46	1052.667	1044.83	24.81
26-03-2008	645	687	645	662	3464000	868.92	1041.93	1049.5	1044.11	31.69
27-03-2008	662	670	645	662	1650000	859.08	1036.33	1046.507	1043.515	31.69
28-03-2008	645	696	645	679	13789500	849.58	1029.8	1043.567	1042.755	36.12
31-03-2008	679	679	636	662	8044500	839.74	1023.35	1040.513	1041.95	33.76
01-04-2008	662	687	611	619	13946500	830.4	1015.71	1037.287	1040.76	28.66
02-04-2008	636	645	577	585	3906000	822.08	1007.48	1033.887	1039.4	25.40
03-04-2008	611	619	552	568	2805000	813.08	999.41	1030.6	1038	23.93
04-04-2008	568	611	552	611	5333000	805.28	992.11	1028.34	1036.77	34.28
07-04-2008	594	636	560	568	18307500	797.3	984.55	1026.36	1035.325	29.90
08-04-2008	577	577	509	509	4838500	789.84	976.49	1023.7	1033.715	25.15
09-04-2008	509	535	475	492	3868500	781.18	968.26	1020.813	1031.635	23.97
10-04-2008	492	509	475	492	4909000	772.36	960.54	1017.587	1029.6	23.97
11-04-2008	501	543	501	543	9663500	763.7	953.58	1014.587	1027.905	34.65
14-04-2008	526	526	501	518	1845500	755.06	946.8	1011.42	1026.085	32.26
15-04-2008	526	535	518	518	5097500	746.92	940.19	1008.027	1024.22	32.26
16-04-2008	526	552	526	543	7265500	739.12	933.06	1004.86	1022.44	37.28
17-04-2008	552	568	535	543	6473000	730.98	926.44	1001.86	1020.575	37.28
18-04-2008	535	568	535	568	6090500	723.5	920.07	998.86	1018.835	42.24
21-04-2008	577	577	543	552	5387500	715.36	913.29	995.58	1017.055	40.06
22-04-2008	535	535	518	535	3433500	707.06	906.08	992.073	1015.235	37.82
23-04-2008	526	526	501	518	5971500	699.1	898.96	988.513	1013.2	35.67
24-04-2008	526	526	501	509	2530500	691.64	891.83	984.893	1011.12	34.55
25-04-2008	501	518	501	509	1552000	683.84	884.87	981.213	1009.085	34.55
28-04-2008	518	518	501	509	265500	676.04	878.51	977.42	1007.05	34.55
29-04-2008	509	518	509	518	1914500	668.24	872.49	973.8	1004.975	37.02
30-04-2008	509	509	501	509	292500	660.44	866.21	970.293	1002.64	35.58
02-05-2008	518	552	509	543	8252500	653.48	860.1	967.127	1000.475	44.40
05-05-2008	543	552	535	552	6527000	646.7	854.08	963.96	998.23	46.49
06-05-2008	552	552	526	535	1996000	639.92	847.72	960.567	995.9	43.19
07-05-2008	535	543	526	526	1429000	632.8	841.27	957.34	993.355	41.51
08-05-2008	526	526	501	509	9751500	625.5	834.74	953.947	990.51	38.46
09-05-2008	518	526	518	518	2429000	618.72	828.21	950.387	987.71	40.93
12-05-2008	518	518	509	509	2006500	611.76	821.42	946.82	984.95	39.24
13-05-2008	509	543	509	535	10611000	605.32	814.64	943.427	981.855	46.17
14-05-2008	526	619	526	611	71715000	600.4	808.45	940.487	979.1	60.41
15-05-2008	628	628	585	602	26331000	595.82	802.34	937.54	976.385	58.44
16-05-2008	611	636	602	611	28464500	591.74	796.49	934.653	973.5	59.85
19-05-2008	611	619	611	611	3422000	588.18	790.47	931.713	970.53	59.85
21-05-2008	602	619	594	602	4323500	584.78	784.36	928.653	967.175	57.58
22-05-2008	585	585	568	577	3491500	580.54	778.34	925.54	963.78	51.72
23-05-2008	577	594	543	552	4323000	576.3	772.07	921.98	960.135	46.61
26-05-2008	535	543	526	543	4488500	572.22	766.05	918.473	956.53	44.89
27-05-2008	543	560	535	535	4319500	567.64	759.95	914.853	952.925	43.36
28-05-2008	543	568	535	552	7608500	564.94	754.1	911.233	949.28	47.46
29-05-2008	594	619	568	577	17040000	563.42	748.42	907.613	945.93	52.87
30-05-2008	577	594	577	594	5468000	563.26	742.82	903.88	942.58	56.17
02-06-2008	594	594	568	577	985500	562.76	737.05	899.807	939.015	52.23
03-06-2008	560	577	552	560	1130500	561.74	731.11	895.393	935.75	48.56
04-06-2008	560	568	552	560	1945500	560.56	725.34	890.3	932.44	48.56
05-06-2008	560	585	552	568	11543000	559.2	719.23	885.373	929.3	50.46
06-06-2008	577	585	552	560	3867500	557.16	713.04	880.34	926.415	48.53
09-06-2008	543	552	535	552	966000	554.96	707.02	875.873	923.62	46.61
10-06-2008	552	552	526	535	1962500	552.08	700.83	870.56	920.695	42.74
11-06-2008	535	552	526	535	2462500	549.54	694.64	865.413	917.77	42.74
12-06-2008	535	543	518	543	3474500	548.02	689.21	859.813	914.97	45.22
13-06-2008	535	568	526	543	18945500	547.18	684.63	854.047	912.21	45.22
16-06-2008	552	552	535	543	366000	546.68	679.88	848.5	909.62	45.22
17-06-2008	552	552	526	535	4036000	545.16	675.22	843.127	907.545	42.90
18-06-2008	543	552	518	526	11056000	544.32	670.81	837.807	905.85	40.39
19-06-2008	526	535	518	526	4271000	544.66	667.25	832.547	903.94	40.39
20-06-2008	526	543	518	543	13716000	545.68	663.43	827.4	902.03	47.17
23-06-2008	535	535	526	535	1007000	546.54	659.45	822.54	899.825	44.60
24-06-2008	535	535	526	535	135500	546.38	655.04	817.847	897.535	44.60
25-06-2008	526	526	509	526	1258000	546.54	650.8	813.38	895.2	41.64
26-06-2008	526	535	509	509	2444500	546.36	646.64	808.913	892.61	36.69
27-06-2008	501	518	501	518	4336000	545.86	642.49	803.993	890.11	40.71
30-06-2008	518	535	501	509	13265000	545.18	638.08	799.353	887.69	38.10
01-07-2008	509	518	501	518	4101000	544.18	633.84	794.773	885.19	42.09
02-07-2008	509	518	509	509	1143500	543.32	629.34	789.967	882.515	39.36
03-07-2008	501	501	484	484	4694000	542.3	624.68	784.82	879.63	32.96
04-07-2008	484	509	484	492	4732000	541.78	620.44	779.9	876.83	36.52
07-07-2008	492	501	484	492	1080500	541.44	616.54	775.033	874.03	36.52
08-07-2008	492	509	475	475	1853500	540.76	612.3	770.167	871.1	32.29
09-07-2008	492	492	475	484	2504000	540.26	608.15	765.76	868.13	36.48
10-07-2008	475	484	467	484	1570500	539.58	603.91	761.52	865.245	36.48
11-07-2008	484	484	475	484	2270500	539.08	599.76	757.167	862.49	36.48
14-07-2008	484	484	475	475	1112000	537.72	595.6	752.64	859.775	33.86
15-07-2008	475	475	467	475	817000	536.18	591.44	748.113	857.015	33.86
16-07-2008	458	467	450	450	1167000	534.48	587.2	743.307	854.045	27.51
17-07-2008	458	458	424	433	1127500	532.62	582.71	738.387	851.16	24.18
18-07-2008	433	441	416	424	1759500	530.92	578.21	733.467	848.19	22.62
21-07-2008	433	450	424	450	1285500	529.56	574.14	728.66	845.18	35.55
22-07-2008	458	484	458	467	3700500	528.72	570.24	723.853	842.295	42.33
23-07-2008	475	518	458	518	13593000	528.38	566.85	719.22	839.665	56.97
24-07-2008	518	518	492	501	3449000	526.18	563.29	714.36	836.91	52.21
25-07-2008	492	518	484	501	7153500	524.16	559.99	709.613	834.195	52.21
28-07-2008	492	501	467	475	7396000	521.44	556.59	704.807	831.35	45.48
29-07-2008	467	484	467	475	913500	518.72	553.45	699.887	828.465	45.48
31-07-2008	484	492	475	484	1546500	516.36	550.57	695.027	825.58	48.16
01-08-2008	484	484	458	458	1772000	513.98	547.26	690.22	822.65	41.76
04-08-2008	458	467	450	458	774000	512.1	544.2	685.413	819.51	41.76
05-08-2008	458	458	424	433	3522000	509.9	541.06	680.667	816.33	36.38
06-08-2008	450	450	407	407	8607500	507.34	537.49	675.747	812.975	31.78
07-08-2008	407	416	407	412	2091500	504.54	534.74	670.913	809.56	33.52
08-08-2008	412	412	399	403	2073500	501.06	532.24	665.967	805.975	31.94
11-08-2008	403	403	378	382	2158500	496.82	530.04	660.82	802.115	28.57
12-08-2008	369	378	361	365	1484000	492.58	527.67	655.56	798	26.15
13-08-2008	361	369	356	356	598500	488.5	525.12	650.24	793.67	24.95
14-08-2008	361	361	352	361	801500	484.52	522.54	645.067	788.855	26.96
15-08-2008	356	356	348	352	736500	480.2	519.7	639.553	784.08	25.63
19-08-2008	348	352	331	335	1247000	475.7	516.43	633.927	779.18	23.30
20-08-2008	339	339	335	339	610000	471.44	513.2	628.493	774.765	25.03
21-08-2008	335	339	335	335	2560500	467.44	509.76	623.033	769.78	24.43
22-08-2008	335	344	335	339	879000	463.52	506.53	617.6	764.94	26.32
25-08-2008	339	344	339	339	1309500	459.44	503.73	612.62	759.72	26.32
26-08-2008	339	339	335	339	818500	455.36	501.27	608.207	754.375	26.32
27-08-2008	335	348	331	335	2703500	451.2	498.94	603.653	749.175	25.52
28-08-2008	339	339	335	339	2647000	447.28	496.22	599.24	744.165	27.87
29-08-2008	339	339	335	339	684500	443.54	493.93	595.053	739.24	27.87
01-09-2008	339	339	331	339	1646500	439.8	492.23	591.433	734.36	27.87
02-09-2008	335	339	331	335	1586500	435.64	490.66	587.5	729.46	26.81
03-09-2008	335	335	327	327	1778500	431.48	489.01	583.46	724.775	24.79
04-09-2008	327	327	318	322	1064500	427.22	486.8	579.1	720.19	23.60
05-09-2008	310	318	297	301	3531000	422.72	484.63	574.773	715.715	19.37
08-09-2008	305	310	293	297	901500	418.48	482.42	570.587	711.305	18.68
09-09-2008	297	297	263	272	2172500	413.56	479.71	566.18	706.385	15.08
10-09-2008	272	272	238	242	2744000	408.22	476.7	561.46	701.57	12.08
11-09-2008	242	246	242	242	2613000	402.7	473.44	556.793	696.755	12.08
12-09-2008	246	250	233	246	2092500	397.44	470.38	552.04	691.835	14.71
15-09-2008	246	250	229	229	4454500	392.34	467.32	547.233	686.7	12.94
16-09-2008	187	225	178	225	5028500	387	464.39	542.627	681.675	12.55
17-09-2008	246	250	238	246	2250000	382.08	461.76	538.387	676.795	25.09
18-09-2008	229	246	229	246	2780500	377.5	459.13	534.033	672	25.09
19-09-2008	255	267	246	267	7410500	373.16	456.71	529.82	667.61	35.77
22-09-2008	267	331	263	272	49909000	368.92	454.25	525.58	663.37	38.03
23-09-2008	272	297	267	280	6501500	364.84	451.96	521.453	659.085	41.58
24-09-2008	284	288	276	284	3534000	361.02	449.37	517.407	654.735	43.33
25-09-2008	288	310	288	293	7970000	357.38	446.78	513.42	650.43	47.16
26-09-2008	297	301	276	284	3090000	354.06	444.27	509.487	645.995	43.96
29-09-2008	293	293	284	288	1115500	351.16	441.89	505.527	641.58	45.73
06-10-2008	255	267	229	242	6546000	347.52	439.22	501.313	636.98	32.91
07-10-2008	225	259	225	246	16194500	343.44	436.5	497.24	632.355	34.62
08-10-2008	233	233	199	199	3301000	338.08	433.4	492.853	627.41	26.15
13-10-2008	182	216	182	216	12251500	332.04	430.21	488.58	622.425	32.58
14-10-2008	238	238	233	238	3696500	326.78	426.48	484.453	617.465	39.87
15-10-2008	238	255	225	238	10722000	321.52	422.84	480.5	612.59	39.87
16-10-2008	221	229	216	225	2397500	316.52	418.98	476.567	607.735	37.12
17-10-2008	229	233	204	221	3375500	311.44	415.08	472.78	602.775	36.29
20-10-2008	204	229	204	216	4430000	306.08	411.22	469.073	597.79	35.23
21-10-2008	221	221	208	212	1805000	301.16	407.57	465.227	592.955	34.36
22-10-2008	208	208	191	191	2880500	295.82	403.96	461.407	588.015	30.18
23-10-2008	178	178	174	174	4764000	290.64	400.27	457.587	583.16	27.28
24-10-2008	170	170	157	157	3323500	285.64	396.49	453.54	578.22	24.72
27-10-2008	144	144	142	142	1708000	280.24	392.39	449.907	573.245	22.70
28-10-2008	128	140	128	137	6317500	274.92	387.99	446.467	568.205	22.05
29-10-2008	147	151	129	135	4620500	269.98	383.4	443.353	563.11	21.79
30-10-2008	140	147	136	143	9900500	265.54	379.06	440.293	558.055	25.67
31-10-2008	143	150	138	148	7525500	261.38	374.94	437.207	553.025	28.08
03-11-2008	151	172	150	168	19135000	257.52	371.02	434.2	548.18	36.87
04-11-2008	168	170	160	170	5069500	253.88	367.04	431.093	543.135	37.70
05-11-2008	174	178	161	165	4013500	250.48	363.09	427.78	538.065	36.42
06-11-2008	157	157	149	151	3494000	246.72	359.08	424.373	533.05	33.05
07-11-2008	144	157	142	157	4905500	243.16	355.3	420.893	528.065	35.79
10-11-2008	161	161	154	158	3302500	239.54	351.53	417.533	523.085	36.26
11-11-2008	158	160	153	159	693000	235.94	347.69	414.467	518.45	36.76
12-11-2008	158	158	154	158	1193000	232.32	343.84	411.62	514.235	36.45
13-11-2008	154	154	148	153	2612500	228.68	339.94	408.853	509.91	34.89
14-11-2008	154	154	148	150	945000	224.9	336.09	405.78	505.655	33.95
17-11-2008	150	153	147	151	1392500	221.14	332.34	403	501.575	34.58
18-11-2008	151	151	142	148	1310000	217.32	328.56	400.593	497.905	33.54
19-11-2008	147	148	143	146	897500	213.54	324.59	398.287	494.01	32.83
20-11-2008	143	143	132	132	5997500	209.64	320.56	395.887	490.005	28.32
21-11-2008	123	132	119	128	4759500	205.76	316.49	393.12	485.765	27.17
24-11-2008	128	128	122	127	1204500	202.28	312.5	390.513	481.65	26.88
25-11-2008	127	132	127	131	2902000	198.96	308.72	387.933	477.68	30.13
26-11-2008	134	134	130	132	3183000	196.16	304.86	385.193	473.675	30.96
27-11-2008	136	136	132	135	1842000	194.02	301.12	382.473	469.6	33.50
28-11-2008	136	144	133	144	2303500	192.06	297.38	379.647	465.61	40.57
01-12-2008	144	144	137	140	8088000	189.94	293.69	376.9	461.515	38.60
02-12-2008	138	138	128	130	2748000	187.96	290.15	374.2	457.415	34.15
03-12-2008	131	134	129	129	1459500	186.04	286.52	371.607	453.48	33.73
04-12-2008	132	133	129	130	1278000	183.72	282.9	369.08	449.72	34.60
05-12-2008	132	132	129	131	1295500	181.42	279.46	366.56	445.88	35.50
09-12-2008	140	142	135	138	3559000	178.84	276	364.087	442.075	41.60
10-12-2008	140	143	137	143	4510000	176.26	272.59	361.587	438.25	45.56
11-12-2008	143	171	143	171	10731500	174.08	269.46	359.333	434.61	61.35
12-12-2008	170	195	161	165	13861000	171.7	266.36	356.813	430.98	57.50
15-12-2008	169	176	168	170	3431000	169.24	263.31	354.267	427.375	59.77
16-12-2008	170	191	165	170	8005500	166.96	260.51	351.833	423.855	59.77
17-12-2008	182	195	178	182	10634000	164.84	258	349.54	420.355	64.97
18-12-2008	182	216	182	216	21545000	164.32	255.92	347.587	417.065	74.87
19-12-2008	212	246	208	221	39227500	163.82	253.63	345.607	413.885	75.95
22-12-2008	225	233	216	221	6563500	164.26	251.17	343.687	410.705	75.95
23-12-2008	216	225	208	208	5128000	164.1	248.07	341.507	407.46	67.26
24-12-2008	216	221	208	212	2308000	163.58	245.18	338.847	404.235	68.45
26-12-2008	221	238	221	233	9223500	163.48	242.5	336.387	401.245	73.86
30-12-2008	233	242	225	229	4675000	163.56	240.04	333.84	398.315	71.35
05-01-2009	238	259	233	255	19097500	164.24	237.84	331.467	395.645	76.85
06-01-2009	259	263	246	250	12710500	164.92	235.5	329.12	393.035	73.91
07-01-2009	250	276	250	255	11287500	165.78	233.47	326.973	390.365	74.94
08-01-2009	250	255	242	255	2852000	167.06	231.44	324.993	387.82	74.94
09-01-2009	255	263	250	263	6218500	168.84	229.74	323.127	385.4	76.66
12-01-2009	263	267	255	267	2623000	171.04	228.34	321.34	382.915	77.48
13-01-2009	259	272	259	259	2203500	173.38	226.81	319.387	380.775	71.98
14-01-2009	259	263	250	250	1700000	175.64	225.28	317.207	378.76	66.28
15-01-2009	246	246	229	229	5803000	177.52	223.75	314.773	376.895	55.27
16-01-2009	233	238	229	233	1602500	179.32	222.43	312.48	375.05	56.74
19-01-2009	233	242	229	233	2647500	181.02	221.2	310.3	373.16	56.74
20-01-2009	229	233	221	229	1132500	182.24	219.88	308.093	371.21	54.66
21-01-2009	221	242	216	225	7812500	183.34	218.61	305.807	369.155	52.57
22-01-2009	229	238	225	229	6131000	184.62	217.55	303.6	366.99	54.44
23-01-2009	225	229	204	216	6043500	185.92	216.32	301.36	364.76	47.84
27-01-2009	216	225	216	225	1967000	187.28	215.22	299.293	362.49	52.17
28-01-2009	225	225	221	225	2347500	188.62	214.08	297.227	360.305	52.17
29-01-2009	225	225	221	221	1624500	189.86	212.9	295.08	358.315	50.03
30-01-2009	221	221	216	221	1220500	191.12	211.72	292.933	356.495	50.03
02-02-2009	216	216	204	212	2729500	192.3	210.49	290.727	354.715	45.19
03-02-2009	216	216	208	212	1033500	193.54	209.22	288.573	352.72	45.19
04-02-2009	216	216	212	216	1279000	194.84	207.99	286.507	350.96	47.79
05-02-2009	212	216	208	216	908500	196.2	206.76	284.44	349.495	47.79
06-02-2009	216	233	212	216	10722500	197.6	205.57	282.26	348.115	47.79
09-02-2009	221	225	216	221	3609500	199.38	204.51	280.167	346.76	51.39
10-02-2009	221	225	216	221	2636000	201.24	203.5	278.073	345.15	51.39
11-02-2009	212	221	212	221	2104500	203.12	202.7	276.04	343.665	51.39
12-02-2009	221	221	212	212	2488000	204.74	201.85	274.06	342.135	44.50
13-02-2009	212	229	212	216	11578500	206.42	201.29	272.047	340.5	47.85
16-02-2009	216	221	216	221	4971500	208.14	201.08	270.127	338.89	51.77
17-02-2009	221	246	216	233	40005500	209.92	200.99	268.227	337.215	59.61
18-02-2009	233	246	229	233	25903000	211.78	200.86	266.387	335.62	59.61
19-02-2009	233	233	225	229	3276500	213.76	200.86	264.687	334.09	56.08
20-02-2009	229	238	225	229	4281000	215.76	200.9	262.933	332.645	56.08
23-02-2009	229	233	225	233	4463500	217.82	200.77	261.207	331.265	58.90
24-02-2009	225	229	221	225	3360500	219.7	200.56	259.54	329.845	51.75
25-02-2009	229	229	225	229	2707500	221.52	200.18	257.84	328.445	54.71
26-02-2009	229	238	225	229	2959500	223.24	199.75	256.14	327	54.71
27-02-2009	225	242	225	233	8336500	224.48	199.28	254.467	325.62	57.72
02-03-2009	229	229	216	221	6428500	225.6	198.65	252.773	324.01	47.52
03-03-2009	216	225	216	216	1763000	226.52	197.88	251.047	322.33	44.02
04-03-2009	221	225	221	225	1404500	227.62	197.29	249.547	320.78	51.01
05-03-2009	225	229	221	221	3810000	228.4	196.62	248.133	319.255	48.13
06-03-2009	221	225	216	221	309500	228.5	196.41	246.78	317.815	48.13
10-03-2009	221	221	216	216	166500	228.4	196.11	245.22	316.305	44.50
11-03-2009	225	225	216	216	1530500	228.3	196.28	243.547	314.84	44.50
12-03-2009	221	225	216	225	1071000	228.64	196.37	241.593	313.29	52.05
13-03-2009	225	225	221	225	835500	228.9	196.24	239.753	311.36	52.05
16-03-2009	225	229	221	225	547500	228.74	196.11	237.913	309.475	52.05
17-03-2009	225	225	221	225	678500	228.66	196.11	236.247	307.545	52.05
18-03-2009	225	233	221	233	12136000	228.22	196.23	234.633	305.655	58.77
19-03-2009	233	233	225	229	2011500	227.8	196.36	232.933	303.79	54.65
20-03-2009	229	233	225	229	5415500	227.28	196.53	231.407	302.05	54.65
23-03-2009	229	250	229	242	28656000	227.02	197.04	229.967	300.5	64.13
24-03-2009	242	250	233	238	17936000	226.52	197.68	228.667	298.975	59.97
25-03-2009	233	242	233	238	3429000	225.94	198.49	227.54	297.49	59.97
27-03-2009	242	242	233	238	5044500	225.52	199.45	226.38	295.92	59.97
30-03-2009	238	238	229	229	1799500	225.1	200.37	225.22	294.18	50.74
31-03-2009	229	238	229	233	3596500	225.18	201.35	224.227	292.375	54.12
01-04-2009	233	242	233	242	11042000	225.36	202.34	223.407	290.7	60.66
02-04-2009	242	259	238	259	16859000	225.88	203.45	222.76	289.195	69.51
03-04-2009	259	263	246	255	42899500	226.4	204.32	222.053	287.67	65.76
06-04-2009	255	259	246	250	4118000	226.9	205.12	221.373	286.08	61.31
07-04-2009	250	255	246	250	8506500	227.32	205.97	220.807	284.53	61.31
08-04-2009	246	250	242	250	3913000	228	206.96	220.213	283.02	61.31
13-04-2009	255	259	250	255	10917500	228.6	207.94	219.68	281.62	64.33
14-04-2009	255	280	250	280	45367500	229.7	209.16	219.287	280.345	74.87
15-04-2009	276	301	276	297	20293500	231.22	210.54	219.007	279.115	79.34
16-04-2009	305	310	272	280	10474000	232.4	211.76	218.613	277.8	66.58
17-04-2009	280	284	272	276	3429500	233.68	212.99	218.22	276.465	63.98
20-04-2009	272	280	263	280	14543000	235.04	214.29	217.827	275.19	65.43
21-04-2009	272	310	267	293	29182000	236.58	215.71	217.52	274.025	69.72
22-04-2009	293	322	284	297	29457500	238.2	217.2	217.24	272.88	70.92
23-04-2009	297	305	280	293	5819500	239.74	218.67	216.96	271.63	68.02
24-04-2009	297	305	284	284	11665000	241	220.19	216.673	270.375	61.91
27-04-2009	288	297	272	276	5359000	242.1	221.67	216.367	269.08	57.00
28-04-2009	276	284	272	280	4458000	243.28	223.2	216.227	267.85	58.76
29-04-2009	284	288	280	280	15769000	244.64	224.69	216.113	266.705	58.76
30-04-2009	284	293	280	288	6766000	246.08	226.25	216.22	265.555	62.34
01-05-2009	293	297	280	293	7440000	247.52	227.83	216.56	264.475	64.41
04-05-2009	297	314	293	301	29066500	248.88	229.4	216.953	263.39	67.50
05-05-2009	310	314	297	297	12244000	250.16	230.97	217.293	262.33	64.49
06-05-2009	297	301	297	301	4032000	251.6	232.68	217.773	261.415	66.12
07-05-2009	305	322	301	310	24898000	253.22	234.49	218.34	260.505	69.51
08-05-2009	310	314	305	310	8460000	254.76	236.29	218.767	259.595	69.51
11-05-2009	318	352	310	318	41144000	256.62	238.16	219.247	258.81	72.36
12-05-2009	318	335	314	322	17571000	258.48	240	219.613	258	73.68
13-05-2009	331	365	322	335	49230500	260.6	241.92	220.033	257.255	77.46
14-05-2009	331	344	318	322	6351500	262.38	243.43	220.313	256.445	67.09
15-05-2009	331	339	267	327	8136000	264.5	245.05	220.6	255.705	68.82
18-05-2009	305	322	293	314	6403500	266.46	246.49	220.74	254.9	59.99
19-05-2009	327	335	322	331	8833500	268.58	248.1	221.053	254.305	66.11
20-05-2009	331	331	322	327	2106500	270.7	249.55	221.313	253.775	63.64
22-05-2009	327	373	318	373	20596000	273.74	251.12	222.187	253.52	75.14
25-05-2009	373	395	373	382	56845000	277.06	252.73	223.093	253.18	76.69
26-05-2009	386	390	352	356	13834000	279.86	254.08	224.14	252.625	64.21
27-05-2009	365	369	356	361	6020000	282.58	255.61	225.107	251.84	65.38
28-05-2009	361	361	348	352	4842500	285.12	257.01	225.867	251.095	61.49
29-05-2009	356	365	348	348	5840500	287.58	258.16	226.6	250.33	59.79
01-06-2009	356	369	352	369	6778000	290.46	259.56	227.56	249.8	65.23
02-06-2009	373	395	369	378	16228500	293.36	260.79	228.607	249.315	67.27
03-06-2009	382	390	373	382	7243000	296.42	262.11	229.713	248.805	68.17
04-06-2009	369	390	369	373	6155000	299.3	263.29	230.787	248.38	63.93
05-06-2009	386	395	378	386	10060000	302.18	264.6	232.087	248.02	67.11
08-06-2009	390	395	378	378	6994500	304.98	265.75	233.447	247.745	63.41
09-06-2009	378	386	339	386	5077000	307.94	266.94	234.973	247.64	65.46
10-06-2009	390	416	386	403	42801500	311.24	268.38	236.713	247.595	69.39
11-06-2009	403	407	390	395	9590000	314.56	269.83	238.433	247.555	65.61
12-06-2009	403	407	390	395	7280000	317.8	271.49	240.167	247.62	65.61
15-06-2009	403	403	386	386	3675000	320.68	273.02	241.787	247.725	61.25
16-06-2009	386	386	369	378	4524500	323.06	274.47	243.32	247.835	57.59
17-06-2009	378	386	373	386	1393500	325.68	276.04	244.773	247.96	60.15
18-06-2009	386	386	369	369	4207000	328.06	277.48	246.1	248.045	52.84
19-06-2009	369	373	352	373	3625500	330.52	278.92	247.487	248.235	54.25
22-06-2009	369	373	361	361	1224500	332.74	280.37	248.887	248.345	49.47
23-06-2009	348	348	331	339	3028500	334.42	281.51	250.1	248.365	42.15
24-06-2009	344	356	339	352	2793000	335.86	282.78	251.393	248.43	47.13
25-06-2009	356	369	356	369	1810000	337.3	284.26	252.793	248.58	52.85
26-06-2009	369	373	361	369	1925000	339.08	285.74	254.2	248.73	52.85
29-06-2009	369	369	361	361	742500	340.78	287.23	255.587	248.86	49.90
30-06-2009	361	365	356	361	609000	342.4	288.72	256.993	248.97	49.90
01-07-2009	361	369	361	365	1658000	343.84	290.21	258.42	249.1	51.47
02-07-2009	369	373	365	369	1158000	345.28	291.74	259.893	249.25	53.05
03-07-2009	361	365	348	365	1085000	346.72	293.23	261.353	249.4	51.25
06-07-2009	356	361	344	344	3854500	347.92	294.46	262.767	249.485	43.00
07-07-2009	348	356	344	352	1519500	349.44	295.77	264.26	249.635	46.53
09-07-2009	361	365	356	356	2441000	350.96	297.12	265.787	249.91	48.26
10-07-2009	365	365	356	361	2570000	352.58	298.61	267.32	250.23	50.41
13-07-2009	356	361	348	356	1884000	353.94	300.01	268.813	250.65	48.25
14-07-2009	361	386	356	386	6223500	355.8	301.66	270.487	251.37	59.49
15-07-2009	386	399	373	382	30755500	357.42	303.15	272.073	252.07	57.69
16-07-2009	382	390	369	373	4959000	358.94	304.55	273.627	252.705	53.75
17-07-2009	356	369	356	365	3618500	360.22	305.91	275.193	253.385	50.45
21-07-2009	369	373	361	365	3380000	361.32	307.27	276.767	254.085	50.45
22-07-2009	365	373	361	365	4395000	362.42	308.59	278.333	254.68	50.45
23-07-2009	365	369	361	369	1263000	363.44	310.03	279.92	255.295	52.28
24-07-2009	369	382	369	373	4238000	364.46	311.47	281.487	255.825	54.11
27-07-2009	378	378	369	369	1689500	365.14	312.87	282.993	256.31	51.97
28-07-2009	369	386	369	378	13711000	366.26	314.32	284.373	256.8	56.17
29-07-2009	378	399	378	390	23854500	367.52	316.01	285.873	257.33	61.05
30-07-2009	395	403	390	395	20432000	369.14	317.8	287.373	257.84	62.91
31-07-2009	403	407	382	386	8301500	370.24	319.41	288.813	258.35	57.59
03-08-2009	386	395	386	386	3295500	371.42	321.06	290.173	258.84	57.59
04-08-2009	390	395	386	395	8526000	371.86	322.8	291.367	259.605	61.38
05-08-2009	395	412	386	390	20246500	372.02	324.54	292.493	260.325	58.26
06-08-2009	390	395	386	395	3137000	372.8	326.33	293.653	261.305	60.43
07-08-2009	390	395	386	386	1283000	373.3	327.94	294.84	262.155	54.91
10-08-2009	390	399	386	390	4036000	374.06	329.59	296.027	262.915	56.80
11-08-2009	390	407	390	399	30772500	375.08	331.33	297.133	263.72	60.78
12-08-2009	395	420	395	416	49960500	376.02	333.24	298.38	264.675	66.96
13-08-2009	420	433	412	416	76510500	376.78	335.07	299.453	265.65	66.96
14-08-2009	416	416	403	412	4592500	377.38	336.9	300.533	266.63	64.20
18-08-2009	403	407	395	407	7429000	378.06	338.68	301.547	267.605	60.82
19-08-2009	412	412	378	378	14890500	377.9	340.04	302.367	268.54	45.77
20-08-2009	382	390	365	382	8870500	377.98	341.48	303.16	269.58	47.70
21-08-2009	382	386	373	373	1528500	377.72	342.83	303.867	270.66	43.92
24-08-2009	378	390	378	386	3199500	377.38	344.31	304.713	271.88	50.07
25-08-2009	386	390	378	390	4257500	377.28	345.92	305.647	273.145	51.82
26-08-2009	395	399	390	395	7159000	377.28	347.54	306.753	274.445	53.99
27-08-2009	395	395	382	386	1207500	377.28	348.98	307.773	275.66	49.65
28-08-2009	390	390	382	390	1807500	377.52	350.29	308.82	276.87	51.52
31-08-2009	390	390	378	382	3246500	377.44	351.56	309.84	277.94	47.71
01-09-2009	382	382	373	382	2992000	377.7	352.88	310.887	279	47.71
02-09-2009	373	373	369	369	4143500	377.62	354.07	311.82	280.02	41.89
03-09-2009	369	378	369	378	1227000	377.96	355.35	312.9	281.155	46.74
04-09-2009	378	382	369	378	2380500	378.74	356.58	313.92	282.26	46.74
07-09-2009	378	382	378	378	603500	379.26	357.56	314.94	283.36	46.74
08-09-2009	378	382	373	382	2143500	379.52	358.41	316.013	284.475	49.09
09-09-2009	382	386	378	378	1297500	379.7	359.39	317.06	285.575	46.86
10-09-2009	382	386	382	382	2671500	380.12	360.45	318.193	286.72	49.34
11-09-2009	382	390	382	386	2316500	380.62	361.51	319.353	287.9	51.77
14-09-2009	386	390	382	386	1007500	381.04	362.44	320.487	289.075	51.77
15-09-2009	386	395	382	390	3709500	381.46	363.37	321.647	290.285	54.31
16-09-2009	390	395	386	390	913500	381.96	364.34	322.807	291.505	54.31
17-09-2009	390	395	386	390	1337000	382.88	365.4	323.933	292.795	54.31
24-09-2009	390	395	382	382	1514500	383.48	366.46	325.007	294.065	48.00
25-09-2009	378	386	378	386	523000	384.08	367.52	326.107	295.36	51.06
28-09-2009	386	390	382	390	1085500	384.66	368.62	327.293	296.655	53.98
29-09-2009	390	390	386	390	961000	385.34	369.64	328.453	297.945	53.98
30-09-2009	390	390	382	390	2417500	385.42	370.61	329.58	299.22	53.98
01-10-2009	382	382	373	378	4232000	385.34	371.38	330.547	300.39	44.12
02-10-2009	373	378	373	378	2710000	385.44	372.19	331.513	301.58	44.12
05-10-2009	378	382	373	378	2216500	385.7	372.96	332.507	302.82	44.12
06-10-2009	378	382	373	378	1656500	385.96	373.64	333.5	304.065	44.12
07-10-2009	378	378	369	373	2183500	386.12	374.27	334.433	305.28	40.02
08-10-2009	373	373	369	369	2621500	386.12	374.78	335.393	306.47	37.06
09-10-2009	369	373	369	373	245500	386.12	375.29	336.353	307.645	41.71
12-10-2009	373	373	369	373	813500	386.2	375.67	337.313	308.795	41.71
13-10-2009	373	373	369	373	1567500	386.1	376.18	338.247	309.805	41.71
14-10-2009	369	373	369	369	644500	385.68	376.6	339.233	310.825	38.19
15-10-2009	373	378	369	378	2440000	385.34	377.24	340.313	311.865	48.69
16-10-2009	373	378	369	373	405000	385.08	377.66	341.3	312.88	44.20
19-10-2009	373	382	373	382	2044500	385	378.21	342.373	313.88	52.66
20-10-2009	378	416	378	416	37730000	385.42	378.64	343.673	314.88	70.73
21-10-2009	412	420	382	386	340985500	385.34	378.68	344.807	315.705	51.91
22-10-2009	382	386	369	382	10312500	385.08	378.94	345.913	316.51	50.00
23-10-2009	378	390	373	373	29840500	384.82	379.06	346.9	317.335	45.90
26-10-2009	378	378	369	373	6007000	384.48	379.27	347.887	318.14	45.90
27-10-2009	369	369	361	369	4673500	383.88	379.48	348.847	318.82	44.04
28-10-2009	365	365	339	344	4602500	382.44	379.23	349.64	319.395	34.61
29-10-2009	344	344	310	339	5597000	380.9	378.84	350.347	319.815	33.08
30-10-2009	348	352	344	344	3700000	379.54	378.46	351.113	320.285	36.12
02-11-2009	339	348	331	348	1477500	378.36	378.21	351.907	320.75	38.52
03-11-2009	348	348	335	339	1138500	377.58	377.74	352.553	321.17	35.30
04-11-2009	339	344	335	344	1137000	376.82	377.4	353.26	321.575	38.38
05-11-2009	339	339	335	339	1457500	376.14	376.93	353.933	321.935	36.51
06-11-2009	344	386	339	378	17284500	375.98	376.68	354.867	322.53	54.95
09-11-2009	378	378	361	361	2102500	375.4	376.34	355.747	323.085	48.36
10-11-2009	365	365	352	352	1768000	374.54	375.91	356.54	323.7	45.26
11-11-2009	352	365	352	365	1184000	374.12	375.7	357.36	324.36	50.22
12-11-2009	365	369	361	365	2522500	373.62	375.57	358.067	325.02	50.22
13-11-2009	365	365	361	361	1017500	373.2	375.32	358.773	325.68	48.65
16-11-2009	361	365	361	365	707500	372.86	375.28	359.54	326.38	50.32
17-11-2009	365	369	356	361	760000	372.7	375.16	360.28	327.04	48.61
18-11-2009	361	361	352	356	847000	372.26	375.11	360.987	327.74	46.49
19-11-2009	356	361	356	356	1288500	371.82	375.28	361.66	328.395	46.49
20-11-2009	352	369	352	361	1596500	371.48	375.37	362.2	329.075	49.07
23-11-2009	356	361	356	361	360500	371.06	375.29	362.627	329.775	49.07
24-11-2009	361	361	352	352	995000	370.54	375.12	363.107	330.43	44.58
25-11-2009	352	352	348	352	782500	369.94	375.03	363.613	331.13	44.58
26-11-2009	352	352	339	339	3369500	369	374.81	364.007	331.765	38.66
30-11-2009	339	339	331	331	1403500	367.9	374.47	364.26	332.34	35.53
01-12-2009	335	339	331	339	967500	366.88	374.17	364.54	332.955	40.70
02-12-2009	339	344	331	331	1781500	365.7	373.83	364.793	333.53	37.46
03-12-2009	335	348	335	344	3479500	364.78	373.83	365.193	334.145	45.10
04-12-2009	339	348	335	344	3342000	364.02	373.75	365.647	334.76	45.10
07-12-2009	344	348	339	344	1199000	363.18	373.63	366.073	335.375	45.10
08-12-2009	339	365	339	365	7227000	362.68	373.67	366.64	336.14	55.95
09-12-2009	365	369	352	361	19812500	362.1	373.72	367.127	336.865	53.77
10-12-2009	361	361	352	356	488000	361.42	373.42	367.547	337.54	51.09
11-12-2009	356	361	352	356	405500	360.98	373.16	367.913	338.155	51.09
14-12-2009	352	352	344	348	660000	360.38	372.91	368.253	338.73	46.77
15-12-2009	344	352	344	344	2593500	359.7	372.7	368.54	339.305	44.73
16-12-2009	348	348	344	344	1515000	359.02	372.49	368.767	339.88	44.73
17-12-2009	344	356	339	356	10295500	358.68	372.4	369.073	340.495	52.01
21-12-2009	352	352	339	344	2135500	358.18	372.15	369.247	341.09	45.55
22-12-2009	344	344	339	339	2251000	357.5	371.81	369.36	341.64	43.14
23-12-2009	344	344	339	339	441000	356.82	371.51	369.387	342.19	43.14
28-12-2009	339	344	339	339	1190500	356.14	371.12	369.5	342.72	43.14
29-12-2009	344	348	344	344	629500	355.64	370.66	369.613	343.335	46.66
30-12-2009	344	348	344	348	1078500	355.04	370.19	369.84	343.995	49.36
04-01-2010	348	348	344	348	645000	354.54	369.81	369.953	344.61	49.36
05-01-2010	348	361	339	339	20329500	353.68	369.34	370.033	345.2	43.60
06-01-2010	344	348	339	344	6978000	352.24	368.83	369.84	345.815	47.28
07-01-2010	348	356	344	348	24435000	351.48	368.41	369.613	346.475	50.09
08-01-2010	352	352	344	352	3814500	350.88	367.98	369.587	347.155	52.79
11-01-2010	352	352	344	348	1011000	350.38	367.6	369.5	347.77	49.88
12-01-2010	344	352	344	348	3300500	349.88	367.18	369.473	348.385	49.88
13-01-2010	348	348	344	344	1133500	349.38	366.63	369.447	348.98	46.88
14-01-2010	348	352	344	344	2152000	349.38	365.91	369.28	349.575	46.88
15-01-2010	348	348	344	344	334000	349.48	365.19	369.053	350.13	46.88
18-01-2010	344	344	339	344	1712500	349.48	364.51	368.8	350.705	46.88
19-01-2010	344	344	339	344	2305000	349.4	363.88	368.607	351.28	46.88
20-01-2010	344	344	335	335	3724000	349.32	363.45	368.267	351.745	39.20
21-01-2010	335	344	335	339	1755000	349.22	363.02	368.007	352.25	43.62
22-01-2010	335	339	335	339	1220000	349.22	362.68	367.693	352.755	43.62
25-01-2010	335	348	335	348	4522000	348.62	362.3	367.327	353.305	52.61
26-01-2010	348	348	335	339	4219000	348.18	361.79	366.953	353.855	44.90
27-01-2010	335	339	331	339	1968500	347.92	361.23	366.58	354.385	44.90
28-01-2010	339	348	339	344	3786000	347.5	360.81	366.3	354.895	49.66
29-01-2010	339	344	339	344	2186000	347.08	360.35	366.073	355.32	49.66
01-02-2010	344	344	335	335	1188000	346.56	359.88	365.733	355.72	42.08
02-02-2010	339	344	335	339	1861500	346.04	359.45	365.533	356.165	46.02
03-02-2010	339	344	339	344	1222000	345.7	359.2	365.34	356.635	50.55
04-02-2010	339	339	331	339	3529500	345.36	358.81	365.193	357.08	46.36
05-02-2010	335	335	322	331	6186500	344.86	358.34	365.14	357.46	40.57
08-02-2010	331	331	318	327	6086500	344.18	357.83	364.973	357.695	38.01
09-02-2010	327	327	318	327	633500	343.5	357.28	364.693	357.845	38.01
10-02-2010	327	327	318	318	1089500	342.82	356.68	364.353	358.035	32.64
11-02-2010	322	322	314	314	3446000	342.06	356	364.04	358.225	30.57
12-02-2010	318	327	318	327	1065500	341.82	355.41	363.813	358.46	43.17
15-02-2010	327	331	322	327	1684000	341.74	354.82	363.56	358.63	43.17
16-02-2010	327	331	322	327	503500	341.5	354.19	363.28	358.78	43.17
17-02-2010	331	331	322	331	830500	341.5	353.6	363.053	358.97	46.88
18-02-2010	331	331	322	322	592000	341.06	352.92	362.907	359.16	40.48
19-02-2010	322	327	318	322	1330500	340.62	352.32	362.707	359.39	40.48
22-02-2010	322	331	322	322	1690000	340.18	351.68	362.48	359.6	40.48
23-02-2010	327	331	327	331	284500	339.5	351.09	362.28	359.855	49.15
24-02-2010	327	327	322	327	361000	338.82	350.46	362.087	360.05	45.94
25-02-2010	322	331	322	331	793500	338.32	349.87	361.72	360.24	49.49
01-03-2010	331	331	327	327	396500	337.74	349.36	361.353	360.37	46.22
02-03-2010	322	331	322	331	318500	337.4	348.89	361.073	360.54	49.79
03-03-2010	327	327	322	327	609500	337.06	348.38	360.82	360.67	46.47
04-03-2010	327	327	327	327	268000	336.72	347.87	360.567	360.755	46.47
05-03-2010	327	327	322	322	413500	336.04	347.36	360.28	360.815	42.38
08-03-2010	327	331	322	331	654000	335.78	346.98	360.027	360.88	50.78
09-03-2010	331	331	322	327	1016000	335.54	346.52	359.72	360.905	47.47
10-03-2010	331	331	327	327	348000	335.3	346.06	359.44	360.865	47.47
11-03-2010	331	352	331	344	9068500	335.4	345.77	359.213	360.975	60.25
12-03-2010	344	356	344	352	6096000	335.56	345.6	358.96	361.1	64.62
15-03-2010	352	352	344	344	2989000	335.48	345.26	358.62	361.25	57.79
17-03-2010	348	356	344	356	5824500	335.64	345.09	358.42	361.375	63.94
18-03-2010	356	373	348	365	25179500	336.16	344.92	358.28	361.565	67.75
19-03-2010	365	369	352	361	14576500	336.5	344.37	358.053	361.505	64.49
22-03-2010	356	361	344	344	1571000	336.42	343.95	357.747	361.315	52.87
23-03-2010	352	361	344	352	3079500	336.42	343.65	357.46	361.295	56.81
24-03-2010	352	352	344	344	1700500	336.34	343.36	357.18	361.21	52.12
25-03-2010	344	352	344	348	2342500	336.34	343.11	356.9	361.19	54.16
26-03-2010	352	356	348	352	1892000	336.5	342.94	356.587	361.21	56.17
29-03-2010	361	382	356	369	28936000	337	343.19	356.273	361.21	63.50
30-03-2010	378	382	369	373	14181000	337.58	343.53	355.987	361.185	64.98
31-03-2010	373	378	369	373	7189500	338.16	343.82	355.727	361.14	64.98
01-04-2010	369	395	369	382	16757000	338.92	344.16	355.56	361.185	68.34
05-04-2010	386	412	382	407	35400000	340.36	344.84	355.753	361.29	75.40
06-04-2010	407	412	403	407	15313000	341.72	345.47	355.92	361.435	75.40
07-04-2010	407	475	403	467	110356000	344.28	346.75	356.547	361.84	84.82
08-04-2010	458	492	450	475	57866500	346.82	347.72	357.14	362.2	85.61
09-04-2010	484	509	467	475	37631000	349.54	348.86	357.707	362.6	85.61
12-04-2010	475	475	458	458	17861000	351.92	349.92	358.127	362.915	75.87
13-04-2010	458	492	458	492	32992500	354.88	351.19	358.833	363.445	80.62
14-04-2010	492	535	492	518	80184500	358.36	352.72	359.687	364.145	83.32
15-04-2010	526	535	492	492	30263000	361.5	354.03	360.42	364.675	72.44
16-04-2010	492	501	475	492	17619500	364.56	355.3	361.153	365.29	72.44
19-04-2010	475	492	467	492	15602000	367.52	356.61	361.973	365.885	72.44
20-04-2010	501	526	492	518	26047000	371.1	358.23	362.907	366.67	76.31
21-04-2010	526	543	509	518	35951500	374.84	359.85	363.84	367.565	76.31
22-04-2010	509	518	501	509	13781000	378.48	361.33	364.713	368.35	72.24
23-04-2010	509	509	484	501	12734500	381.96	362.73	365.507	369.01	68.73
26-04-2010	501	501	484	501	8837500	385.62	364.22	366.327	369.67	68.73
27-04-2010	492	509	484	509	21121000	389.52	365.79	367.173	370.41	70.40
28-04-2010	492	526	484	509	35304500	393.16	367.49	367.993	371.15	70.40
29-04-2010	509	518	501	501	7889000	396.64	369.19	368.76	371.83	66.30
30-04-2010	509	509	484	501	10250500	400.12	370.81	369.5	372.49	66.30
03-05-2010	492	501	484	492	1779500	403.34	372.42	370.18	373.125	61.62
04-05-2010	492	492	467	475	8399500	406.4	373.73	370.747	373.78	53.88
05-05-2010	458	475	433	441	16377500	408.78	374.7	371.14	374.225	42.41
06-05-2010	441	441	407	424	23236000	410.82	375.5	371.393	374.565	38.05
07-05-2010	416	416	382	399	13845000	412.18	375.84	371.453	374.755	32.72
10-05-2010	403	441	399	433	17268000	414.3	376.56	371.74	375.14	44.17
11-05-2010	433	450	416	416	9999000	416	377.16	371.913	375.29	40.46
12-05-2010	416	433	412	424	4230500	417.94	377.84	372.22	375.5	42.89
14-05-2010	420	433	420	424	1651000	419.8	378.6	372.527	375.755	42.89
17-05-2010	420	420	407	416	3905500	421.58	379.32	372.78	376.01	40.95
18-05-2010	420	424	416	420	4364000	423.44	380.08	373.06	376.285	42.36
19-05-2010	412	416	395	395	3625000	424.9	380.47	373.207	376.435	36.52
20-05-2010	395	407	373	390	6507000	426.08	380.93	373.347	376.54	35.46
21-05-2010	386	386	361	373	3726500	427	381.27	373.347	376.54	32.08
24-05-2010	382	390	369	373	2336500	427.92	381.61	373.347	376.56	32.08
25-05-2010	361	361	348	356	6183000	428.16	381.78	373.233	376.45	28.88
26-05-2010	356	395	352	395	7022500	429.02	382.29	373.407	376.475	42.94
27-05-2010	395	399	378	395	7339000	430.04	382.76	373.52	376.475	42.94
31-05-2010	395	416	390	416	7212500	431.24	383.44	373.807	376.625	49.21
01-06-2010	407	416	395	395	2117500	431.84	384	373.893	376.67	44.00
02-06-2010	399	403	390	399	2438500	432.6	384.55	373.78	376.69	45.19
03-06-2010	407	412	403	403	2780500	433.78	385.1	373.893	376.755	46.42
04-06-2010	403	416	403	416	7628500	435.06	385.74	374.12	376.86	50.31
07-06-2010	390	403	386	403	2850500	436.24	386.29	374.32	376.945	46.66
08-06-2010	407	420	403	412	7075000	437.52	386.93	374.58	377.055	49.39
09-06-2010	412	420	403	412	4525000	438.72	387.61	374.867	377.12	49.39
10-06-2010	416	450	416	450	17838000	440.34	388.67	375.573	377.29	59.55
11-06-2010	458	467	441	458	15309000	442.04	389.81	376.367	377.5	61.31
14-06-2010	458	475	458	475	10444500	444.08	391.12	377.24	377.815	64.82
15-06-2010	475	475	458	467	2760500	445.78	392.35	378.033	378.115	61.97
16-06-2010	467	475	458	467	2230500	446.98	393.67	378.887	378.56	61.97
17-06-2010	467	484	467	484	5508000	448.52	395.12	379.82	379.07	65.69
18-06-2010	484	492	475	484	8982500	448.86	396.57	380.787	379.625	65.69
21-06-2010	484	492	475	492	7380500	449.2	398.01	381.547	380.155	67.42
22-06-2010	492	492	475	484	3701500	449.38	399.46	382.367	380.625	63.94
23-06-2010	492	518	475	518	26807000	450.58	401.25	383.473	381.24	70.83
24-06-2010	518	543	509	518	36118000	451.1	402.99	384.493	381.9	70.83
25-06-2010	518	526	509	518	14497000	451.1	404.73	385.513	382.54	70.83
28-06-2010	526	535	518	526	18950500	451.78	406.64	386.613	383.26	72.39
29-06-2010	526	535	492	509	14583500	452.12	408.34	387.573	383.895	64.53
30-06-2010	492	526	492	526	19894500	452.8	410.16	388.673	384.68	68.24
01-07-2010	509	509	492	501	15104000	452.46	411.78	389.64	385.295	58.54
02-07-2010	492	501	484	501	3582000	452.12	413.48	390.607	385.91	58.54
05-07-2010	492	501	484	492	1574000	451.78	415.13	391.48	386.48	55.26
06-07-2010	484	501	475	501	11901500	451.78	416.87	392.413	387.075	57.80
07-07-2010	501	509	492	501	18808500	451.78	418.7	393.407	387.69	57.80
08-07-2010	501	509	492	501	3823000	451.62	420.57	394.4	388.285	57.80
09-07-2010	509	509	484	501	6656500	451.46	422.31	395.48	388.86	57.80
12-07-2010	492	509	484	501	2527500	451.46	424.05	396.613	389.435	57.80
13-07-2010	492	501	484	492	1245000	451.28	425.7	397.633	389.945	53.40
14-07-2010	492	492	484	492	5921000	451.28	427.31	398.707	390.455	53.40
15-07-2010	492	509	484	509	33081500	451.96	429.18	399.807	391.05	60.07
16-07-2010	509	509	492	501	8659000	453.16	430.97	400.853	391.645	56.01
19-07-2010	475	501	475	501	5461500	454.7	432.76	401.9	392.22	56.01
20-07-2010	492	492	484	492	3395000	456.56	434.37	402.747	392.73	51.47
21-07-2010	492	492	484	492	1317500	457.74	436.02	403.62	393.24	51.47
22-07-2010	484	501	475	484	3756000	459.1	437.55	404.473	393.71	47.50
23-07-2010	484	501	484	492	8542500	460.46	439.2	405.38	394.28	51.53
26-07-2010	492	501	475	484	13939500	461.66	440.73	406.287	394.81	47.60
27-07-2010	484	492	475	484	6759500	463.02	442.3	407.22	395.34	47.60
28-07-2010	492	526	492	526	67534500	465.14	444.29	408.433	396.08	64.21
29-07-2010	526	568	526	560	63986000	468.44	446.67	409.793	397.015	71.96
30-07-2010	560	560	526	552	35998500	471.68	448.88	411.18	397.93	68.22
02-08-2010	552	560	535	535	11402000	474.92	450.96	412.487	398.74	60.96
03-08-2010	543	552	526	535	21875500	478.16	453.04	413.793	399.55	60.96
04-08-2010	535	543	526	543	10843000	481.9	455.03	415.153	400.4	63.10
05-08-2010	543	560	543	560	13957000	485.2	457.11	416.593	401.355	67.22
06-08-2010	560	568	543	560	7006000	488.5	459.27	418.007	402.265	67.22
09-08-2010	560	577	560	577	28001000	491.72	461.48	419.533	403.285	70.98
10-08-2010	577	585	560	568	7429500	495.18	463.51	421.06	404.215	66.62
11-08-2010	568	568	552	560	8930500	498.4	465.5	422.5	404.935	62.93
12-08-2010	552	560	535	560	14659000	501.54	467.66	423.913	405.805	62.93
13-08-2010	560	560	543	543	3659000	504.08	469.57	425.187	406.61	55.37
16-08-2010	543	552	535	535	4177500	506.72	471.48	426.433	407.42	52.19
18-08-2010	535	560	535	552	5783500	509.52	473.52	427.793	408.315	57.74
19-08-2010	552	560	535	543	5829500	512.14	475.43	429.12	409.185	54.15
20-08-2010	543	552	535	543	2187000	514	477.17	430.447	410.18	54.15
23-08-2010	543	552	535	552	2994500	515.88	478.96	431.833	411.245	57.23
24-08-2010	543	552	526	535	7840500	517.08	480.58	433.107	412.2	50.35
25-08-2010	518	552	484	552	10766500	518.78	482.28	434.493	413.22	56.04
26-08-2010	552	577	552	560	16001000	520.64	483.81	435.993	414.325	58.46
27-08-2010	560	568	552	552	8112000	522	485.26	437.413	415.365	55.19
30-08-2010	560	560	543	560	2628500	523.52	486.19	438.887	416.47	57.74
31-08-2010	552	560	535	560	4517500	524.88	487.04	440.3	417.38	57.74
01-09-2010	560	619	543	619	78292500	527.58	488.48	442.167	418.67	71.54
02-09-2010	628	636	611	619	36092500	529.6	490.09	444.033	420.005	71.54
03-09-2010	619	619	602	611	6467500	531.46	491.28	445.813	421.235	68.05
06-09-2010	611	645	602	636	16737000	533.82	492.46	447.76	422.59	72.56
07-09-2010	645	662	636	662	16872500	536.54	494.16	449.94	424.095	76.31
15-09-2010	670	772	662	772	17872000	541.8	496.96	452.827	426.13	85.39
16-09-2010	772	798	738	789	30007000	547.06	499.93	455.793	428.27	86.27
17-09-2010	781	865	772	840	29230000	553.84	503.15	459.133	430.69	88.50
20-09-2010	848	848	781	789	18049000	559.6	505.86	462.187	432.855	75.33
21-09-2010	798	823	789	798	12987000	565.72	508.75	465.327	435.04	76.01
22-09-2010	798	823	781	789	10667500	571.48	511.63	468.407	437.18	73.82
23-09-2010	789	798	772	781	4624500	577.08	514.43	471.493	439.325	71.84
24-09-2010	772	815	772	815	10728000	583.36	517.49	474.833	441.64	74.92
27-09-2010	823	831	806	815	4671500	589.64	520.55	478.087	444.02	74.92
28-09-2010	823	848	806	823	17906500	596.08	523.77	481.393	446.48	75.64
29-09-2010	823	840	815	840	5693000	603.04	527.16	484.813	448.985	77.16
30-09-2010	831	840	798	815	1294000	609.5	530.39	488.04	451.405	70.24
01-10-2010	815	823	815	815	1361500	615.62	533.79	491.327	453.76	70.24
04-10-2010	831	857	815	840	22182500	622.4	537.78	494.78	456.24	73.05
05-10-2010	831	908	831	891	34324000	630.2	542.45	498.573	458.975	77.66
06-10-2010	899	925	882	916	10305500	638.68	547.62	502.473	461.73	79.52
07-10-2010	908	908	840	891	6375500	646.66	552.2	506.233	464.38	73.00
08-10-2010	865	891	865	891	1144000	654.8	556.95	509.967	467.055	73.00
11-10-2010	891	891	865	882	890500	662.6	561.53	513.667	469.685	70.58
12-10-2010	874	891	865	882	1464500	670.56	566.11	517.34	472.355	70.58
13-10-2010	882	891	865	874	8712500	678.36	570.69	520.987	475.005	68.25
14-10-2010	874	874	848	857	4486000	684.98	575.06	524.52	477.57	63.46
15-10-2010	848	865	840	857	7191000	690.92	579.68	528.087	480.075	63.46
18-10-2010	848	857	831	840	3697000	696.68	584.18	531.48	482.555	58.68
19-10-2010	840	882	840	848	43469000	702.94	588.93	534.953	485.1	60.20
20-10-2010	840	848	831	840	5321500	709.04	593.6	538.373	487.605	57.90
21-10-2010	840	857	840	848	3339000	715.14	598.52	541.733	490.15	59.56
22-10-2010	848	857	840	848	3807000	720.9	603.05	545.04	492.67	59.56
25-10-2010	848	857	840	857	2132500	726.84	607.67	548.46	495.215	61.54
26-10-2010	857	857	840	840	1748500	732.1	611.91	551.687	497.675	55.97
27-10-2010	840	848	806	840	3627500	737.54	616.36	554.853	500.18	55.97
28-10-2010	840	848	823	848	2459500	743.3	620.85	558.1	502.7	58.04
29-10-2010	848	848	840	848	3453000	749.06	625.3	561.46	505.2	58.04
01-11-2010	848	848	831	840	2339500	755	629.54	564.713	507.64	55.04
02-11-2010	840	840	831	840	1617500	761.1	633.91	568.02	510.1	55.04
03-11-2010	848	848	815	831	1740000	766.68	638.1	571.24	512.515	51.56
04-11-2010	823	831	806	831	1256000	772.44	642.29	574.433	514.95	51.56
05-11-2010	840	848	823	831	1912000	778.2	646.1	577.513	517.385	51.56
08-11-2010	831	831	815	823	1540500	783.62	649.75	580.513	519.78	48.18
09-11-2010	823	840	815	823	1472500	789.38	653.23	583.513	522.175	48.18
10-11-2010	823	823	798	806	4027000	794.46	656.62	586.34	524.485	41.47
11-11-2010	806	806	764	798	3033500	799.22	659.93	588.947	526.8	38.74
12-11-2010	789	789	764	772	4800000	803.62	662.81	591.38	528.965	31.48
15-11-2010	772	798	738	798	3522000	808.38	665.95	593.587	531.26	42.99
16-11-2010	798	815	772	798	2571500	813.14	669.01	595.74	533.51	42.99
18-11-2010	781	798	772	798	941500	816.72	672.15	597.893	535.805	42.99
19-11-2010	798	798	772	789	1628000	820.12	674.86	600.1	538.055	40.08
22-11-2010	789	789	764	781	2215500	823.52	677.49	602.027	540.24	37.64
23-11-2010	772	789	755	789	2869000	826.58	680.2	603.833	542.465	41.47
24-11-2010	781	781	755	772	2167500	828.78	682.66	605.7	544.65	36.36
25-11-2010	781	789	772	789	2242500	829.12	685.46	607.68	546.9	43.82
26-11-2010	789	789	764	781	865000	828.96	688.01	609.607	549.085	41.36
29-11-2010	772	772	764	772	459000	827.6	690.72	611.3	551.25	38.73
30-11-2010	764	772	747	755	4128000	826.92	693.26	612.88	553.37	34.29
01-12-2010	747	772	747	772	18570000	826.4	696.06	614.633	555.595	41.51
02-12-2010	772	789	755	764	2514000	825.9	698.69	616.387	557.78	39.32
03-12-2010	764	764	696	713	12775500	824.54	700.81	617.8	559.755	28.87
06-12-2010	713	713	653	696	15718000	822.16	702.76	619.047	561.665	26.35
08-12-2010	679	713	679	696	9985000	819.78	704.71	620.293	563.51	26.35
09-12-2010	696	764	687	755	26412500	818.42	707.25	621.987	565.65	45.47
10-12-2010	764	764	730	747	9049500	816.56	709.8	623.627	567.75	43.81
13-12-2010	747	764	721	730	4931500	814.86	712.18	625.213	569.745	40.43
14-12-2010	730	831	721	831	83139000	815.18	715.4	627.587	572.29	60.12
15-12-2010	831	857	772	781	190350000	814	718.2	629.853	574.585	51.11
16-12-2010	781	798	755	764	8804500	811.46	720.83	632.12	576.795	48.46
17-12-2010	764	781	755	772	4029500	808.58	723.63	634.607	579	49.78
20-12-2010	764	781	721	738	9566000	805.52	726.09	636.64	581.055	44.54
21-12-2010	738	764	730	755	6955000	802.8	728.8	638.9	583.175	47.52
22-12-2010	764	772	730	730	5088000	799.76	731.18	640.94	585.19	43.80
23-12-2010	721	738	713	730	6902500	796.72	733.64	642.98	587.185	43.80
27-12-2010	730	755	721	747	4238500	794.18	736.27	645.187	589.285	47.06
28-12-2010	747	764	747	747	2207000	791.98	738.48	647.367	591.385	47.06
29-12-2010	755	772	755	772	3736000	790.28	740.6	649.88	593.635	51.84
30-12-2010	772	781	755	772	2764500	788.92	742.8	652.427	595.84	51.84
03-01-2011	764	789	764	781	1536000	787.58	745.26	655.147	598.11	53.59
04-01-2011	781	789	755	764	5151000	786.06	747.55	657.753	600.295	49.90
05-01-2011	764	764	738	747	3208500	784.04	749.59	660.36	602.31	46.46
06-01-2011	747	747	730	738	6738500	781.84	751.37	662.647	604.24	44.71
07-01-2011	738	747	721	721	5239000	779.12	752.98	664.82	606.125	41.51
10-01-2011	721	721	687	704	6740500	776.4	754.25	666.74	607.865	38.55
11-01-2011	704	730	670	679	7212500	773.18	755.36	668.633	609.435	34.63
12-01-2011	679	713	670	713	6687000	770.48	756.89	670.727	611.195	43.10
13-01-2011	713	781	713	764	18065500	768.8	758.93	673.133	613.295	52.95
14-01-2011	764	764	747	764	3270500	767.28	761.14	675.453	615.355	52.95
17-01-2011	764	764	747	764	1468500	765.76	763.43	677.86	617.455	52.95
18-01-2011	755	755	738	747	1063000	764.08	765.38	680.093	619.45	49.39
19-01-2011	738	764	730	738	4972000	762.22	767.33	682.267	621.38	47.57
20-01-2011	721	721	696	713	5162000	759.86	769.03	684.02	623.1	42.84
21-01-2011	687	696	662	687	14917500	757.14	770.38	685.547	624.67	38.55
24-01-2011	645	687	645	687	2552500	754.42	771.9	686.96	626.24	38.55
25-01-2011	704	730	679	696	4477000	752.22	773.34	688.487	627.81	40.92
26-01-2011	696	696	679	687	2673500	750	774.61	689.953	629.21	39.29
27-01-2011	687	704	679	687	5580500	748.3	775.96	691.307	630.61	39.29
28-01-2011	687	687	679	687	2860500	746.08	777.23	692.66	631.71	39.29
31-01-2011	670	670	653	670	3268500	743.52	778.33	693.847	632.685	35.90
01-02-2011	670	679	653	670	1675000	740.96	778.84	695.087	633.66	35.90
02-02-2011	679	679	653	662	2788000	738.42	779.27	696.047	634.68	34.29
04-02-2011	662	670	653	670	1852000	736.2	779.86	697.06	635.57	37.32
07-02-2011	670	679	662	662	890500	733.66	780.12	698.02	636.29	35.55
08-02-2011	670	670	653	670	629500	731.62	780.2	698.98	637.18	38.68
09-02-2011	670	670	653	662	659500	729.08	779.1	700	638.03	36.76
10-02-2011	645	662	645	662	383000	726.7	777.83	700.907	638.88	36.76
11-02-2011	653	653	636	645	4276000	724.16	775.88	701.867	639.515	32.75
14-02-2011	653	653	645	653	781000	722.12	774.52	702.88	640.19	36.27
16-02-2011	645	653	636	653	140500	719.74	773.07	703.953	640.91	36.27
17-02-2011	645	653	636	645	2040500	717.36	771.63	704.913	641.63	34.20
18-02-2011	645	653	636	645	4469500	716	770.27	705.873	642.35	34.20
21-02-2011	645	679	645	679	12137000	715.66	768.91	707.06	643.2	48.68
22-02-2011	670	687	653	687	12310500	715.48	767.63	708.3	644.09	51.39
23-02-2011	679	721	679	721	22342000	714.8	766.61	709.767	645.19	60.85
24-02-2011	704	721	687	696	1394000	713.78	765.17	711.127	646.165	52.72
25-02-2011	696	713	687	713	1598500	713.44	764.15	712.6	647.27	56.94
28-02-2011	704	713	696	704	504000	710.9	763.04	713.9	648.415	54.18
01-03-2011	704	713	696	704	288500	709.36	761.68	715.253	649.73	54.18
02-03-2011	687	696	670	679	1793000	707.66	759.56	716.44	651.005	46.88
03-03-2011	679	679	653	670	2819500	705.62	757.1	717.627	652.36	44.56
04-03-2011	670	679	662	670	3366000	704.26	754.89	718.813	653.545	44.56
07-03-2011	670	670	653	670	1026500	702.56	752.68	720.053	654.815	44.56
08-03-2011	670	679	662	670	2650000	701.36	750.56	721.24	656.045	44.56
09-03-2011	670	679	662	679	2021500	700.34	748.53	722.54	657.32	48.03
10-03-2011	670	670	662	670	1602500	698.8	746.49	723.78	658.59	44.99
11-03-2011	662	670	653	670	905500	697.26	744.62	724.74	659.84	44.99
14-03-2011	662	679	662	679	1627500	695.4	742.84	725.533	661.26	48.75
15-03-2011	670	679	645	670	2063000	693.36	741.14	726.32	662.66	45.41
16-03-2011	670	670	653	670	698000	691.14	739.36	727.22	664.145	45.41
17-03-2011	662	662	645	653	975500	688.92	737.49	728.007	665.545	39.49
18-03-2011	653	662	645	653	824500	687.04	735.54	728.74	667.03	39.49
21-03-2011	653	662	645	662	556000	685.52	733.68	729.42	668.365	43.97
22-03-2011	662	662	653	662	239500	684.34	731.73	730.1	669.7	43.97
23-03-2011	662	670	662	670	1074500	683.66	730.03	730.72	670.97	47.95
24-03-2011	679	679	662	670	7100000	683.48	728.33	731.4	672.345	47.95
25-03-2011	670	696	670	696	17454500	683.14	726.81	732.307	673.83	58.94
28-03-2011	687	704	687	704	10248500	681.94	725.37	733.267	675.335	61.63
29-03-2011	704	721	696	713	28409000	680.92	724.1	734.4	676.82	64.44
30-03-2011	713	713	696	704	2637000	679.72	722.74	735.527	678.325	59.72
31-03-2011	704	713	687	713	2067000	679.04	721.56	736.6	679.83	62.67
01-04-2011	713	713	704	713	3049000	678.54	720.38	737.733	681.335	62.67
04-04-2011	704	713	704	713	2380000	678.54	719.2	738.867	682.65	62.67
05-04-2011	713	721	704	713	1226500	679.06	718.1	739.94	683.925	62.67
06-04-2011	713	721	704	713	7399000	679.58	717	741.127	685.115	62.67
07-04-2011	713	747	713	747	11081000	680.6	716.41	742.427	686.515	73.34
08-04-2011	755	764	738	747	21658000	681.8	715.9	743.673	687.915	73.34
11-04-2011	747	747	721	730	22851000	682.66	715.48	744.86	689.145	62.91
12-04-2011	730	738	721	730	13092000	683.52	714.8	745.993	690.375	62.91
13-04-2011	730	738	721	730	2341000	684.72	714.12	747.127	691.565	62.91
14-04-2011	730	730	713	721	2678000	685.74	713.35	747.807	692.75	57.51
15-04-2011	721	721	713	721	1307000	686.92	712.67	748.487	693.765	57.51
18-04-2011	721	721	713	721	1812000	687.94	712.07	749.22	694.78	57.51
19-04-2011	713	738	704	730	11893500	689.3	711.48	749.847	695.84	61.62
20-04-2011	730	747	721	747	9607500	690.84	711.23	750.413	696.945	67.94
21-04-2011	747	764	730	738	29243500	692.36	710.72	750.187	698.09	62.11
25-04-2011	738	738	721	721	1822000	693.54	710.12	749.733	699.065	52.88
26-04-2011	721	730	721	721	898500	695.06	709.61	748.94	700.165	52.88
27-04-2011	730	747	721	730	4433000	696.6	709.36	748.547	701.31	56.82
28-04-2011	730	738	713	721	5766500	697.96	708.85	748.033	702.455	52.13
29-04-2011	721	730	696	696	15618500	698.98	708.17	747.413	703.43	41.80
02-05-2011	696	704	687	687	5695000	699.82	707.91	746.787	704.36	38.81
03-05-2011	687	696	662	687	24086500	699.98	707.82	745.933	705.29	38.81
04-05-2011	687	696	679	696	4746500	700.16	707.82	745.14	706.265	43.49
05-05-2011	696	696	679	687	4517000	699.48	707.14	744.233	707.195	40.18
06-05-2011	687	687	679	687	1422500	699.3	706.54	743.213	708.17	40.18
09-05-2011	687	696	679	696	7277000	698.96	706.2	742.42	709.19	45.03
10-05-2011	687	696	687	687	1601000	698.62	704.76	741.567	710.08	41.42
11-05-2011	687	696	687	687	1485000	698.28	703.82	740.547	711.01	41.42
12-05-2011	687	687	679	679	968500	698.28	702.97	739.133	711.9	38.25
13-05-2011	679	687	679	679	1375000	698.46	702.04	737.553	712.835	38.25
16-05-2011	679	687	670	670	1176000	698.46	701.36	736.08	713.725	34.78
18-05-2011	670	679	662	670	3829500	698.46	700.51	734.607	714.655	34.78
19-05-2011	670	679	662	679	2454000	698.64	700	733.253	715.59	40.99
20-05-2011	679	679	662	670	3676500	698.46	699.4	731.84	716.52	37.18
23-05-2011	670	670	628	636	15070500	697.78	698.29	730.253	717.28	26.98
24-05-2011	636	653	636	636	6516000	697.1	697.18	728.78	717.83	26.98
25-05-2011	645	645	636	636	1625500	696.24	695.82	727.307	718.21	26.98
26-05-2011	645	653	636	645	1322000	695.74	694.55	726.007	718.675	33.05
27-05-2011	653	653	636	645	1817500	695.24	693.19	724.653	719.225	33.05
30-05-2011	645	653	645	653	1869000	695.24	692.08	723.407	719.815	38.34
31-05-2011	653	662	645	662	2264500	695.42	691.23	722.167	720.41	43.72
01-06-2011	662	662	653	653	1729000	695.24	690.38	720.867	720.875	39.96
03-06-2011	653	662	645	653	1345500	695.06	689.7	719.507	721.34	39.96
06-06-2011	653	670	653	653	1656500	694.72	689.19	718.26	721.72	39.96
07-06-2011	653	662	645	645	2389000	694.22	688.85	716.96	722.105	36.48
08-06-2011	653	662	645	653	1173000	693.36	688.25	715.66	722.57	41.93
09-06-2011	653	653	645	645	727000	692.18	687.06	714.307	722.995	38.38
10-06-2011	645	645	628	636	2900000	690.64	685.78	712.947	723.46	34.82
13-06-2011	636	636	628	636	1810000	689.28	684.5	711.587	723.965	34.82
14-06-2011	636	653	636	645	3765000	687.92	683.48	710.347	724.43	41.16
15-06-2011	653	662	645	653	2441500	686.72	682.63	709.16	724.98	46.17
16-06-2011	628	653	628	653	2681000	685.52	682.03	707.973	725.53	46.17
17-06-2011	653	653	636	636	7934000	683.98	681.52	706.727	725.95	38.16
20-06-2011	645	645	636	636	2600000	682.44	681.01	705.48	726.455	38.16
21-06-2011	645	662	645	662	2248000	680.74	680.67	704.52	727.005	52.71
22-06-2011	662	662	653	662	1093500	679.04	680.42	703.613	727.515	52.71
23-06-2011	662	662	645	662	1553000	677.68	680.17	702.88	728.065	52.71
24-06-2011	653	679	653	679	3401000	676.66	680.09	702.087	728.66	60.34
27-06-2011	670	670	662	662	1287500	675.3	680.01	701.18	729.17	51.41
28-06-2011	670	670	653	670	1797500	674.28	680.01	700.327	729.425	54.80
30-06-2011	670	679	662	679	2250000	673.44	680.18	699.593	729.725	58.32
01-07-2011	679	696	679	696	4479000	672.94	680.44	699.027	730.15	64.02
04-07-2011	696	696	679	687	3122500	672.08	680.69	698.347	730.405	59.39
05-07-2011	679	679	636	653	9151000	670.2	680.52	697.553	730.36	45.88
06-07-2011	645	653	636	645	2260000	668.34	680.35	696.593	729.725	43.38
07-07-2011	645	653	628	645	5898500	666.82	680.18	695.687	729.005	43.38
08-07-2011	645	645	628	645	2358500	665.3	680.18	694.84	728.03	43.38
11-07-2011	636	645	628	636	3370500	663.42	680.01	694.047	727.265	40.30
12-07-2011	628	636	619	636	2102500	661.72	679.84	693.14	726.455	40.30
13-07-2011	628	636	619	636	3215000	660.52	679.75	692.287	725.69	40.30
14-07-2011	628	636	619	628	7087500	659.34	679.58	691.72	724.925	37.35
15-07-2011	628	636	619	628	3222000	658.16	679.07	691.267	723.99	37.35
18-07-2011	628	653	628	636	12641000	656.96	678.56	690.867	723.095	42.25
19-07-2011	636	636	619	636	7680500	655.94	677.71	690.073	722.16	42.25
20-07-2011	636	645	628	636	5713500	654.92	677.11	689.333	721.14	42.25
21-07-2011	628	636	628	636	1153500	653.72	676.34	688.707	720.245	42.25
22-07-2011	636	636	628	636	1460000	652.7	675.66	687.407	719.35	42.25
25-07-2011	628	636	611	628	7005000	651.52	674.9	686.387	718.29	37.95
26-07-2011	628	628	619	628	1686000	650.5	674.39	685.48	716.975	37.95
27-07-2011	619	628	611	619	5355000	649.3	673.88	684.46	715.49	33.50
28-07-2011	619	619	594	611	8529000	648.12	673.29	683.613	714.09	30.12
29-07-2011	602	611	594	602	2698000	646.76	672.61	682.593	712.645	26.84
01-08-2011	602	611	585	594	3923500	645.06	671.85	681.687	711.205	24.31
02-08-2011	594	594	568	577	6140500	643.2	670.83	680.667	709.68	19.99
03-08-2011	568	577	552	560	6259500	641.68	669.73	679.42	708.11	16.78
04-08-2011	560	568	552	552	5014500	640	668.55	678.12	706.585	15.51
05-08-2011	535	535	484	501	10273500	637.3	666.77	676.313	704.805	10.23
08-08-2011	492	492	458	484	10761500	634.08	664.91	674.393	703.025	9.11
09-08-2011	458	475	433	441	13429000	630	662.62	672.127	700.99	7.03
10-08-2011	458	475	458	467	10276500	626.28	660.76	670.147	699.125	19.09
11-08-2011	450	475	441	475	7172000	622.54	658.98	668.333	697.26	22.42
12-08-2011	475	509	475	501	8597000	619.5	657.37	666.753	695.525	32.20
15-08-2011	509	535	501	535	7641000	617.14	656.1	665.513	693.915	42.42
16-08-2011	535	543	518	526	4910000	614.6	654.66	664.327	692.345	40.68
18-08-2011	518	535	518	526	1674500	612.22	653.22	663.307	690.775	40.68
19-08-2011	501	518	484	492	3251500	609	651.18	661.833	688.995	34.46
22-08-2011	492	492	475	492	3257500	605.94	649.06	660.02	687.215	34.46
23-08-2011	492	492	475	492	3202500	603.06	646.85	658.207	685.475	34.46
24-08-2011	492	492	484	492	2131000	600.18	644.73	656.393	683.735	34.46
25-08-2011	492	501	484	501	2571000	597.3	642.61	654.753	682.085	37.84
26-08-2011	492	492	484	492	667500	594.08	640.4	653.113	680.39	35.85
05-09-2011	492	492	484	492	762500	590.86	638.19	651.64	678.695	35.85
06-09-2011	484	492	484	484	742000	587.82	635.9	650.287	677	34.00
07-09-2011	492	501	484	501	4816500	585.12	633.78	649.047	675.39	40.96
08-09-2011	501	518	492	509	4208500	582.06	631.4	647.8	673.905	43.95
09-09-2011	501	509	492	501	1061000	578.84	628.94	646.56	672.42	41.68
12-09-2011	492	492	475	484	1832000	575.28	626.48	645.207	670.98	37.26
13-09-2011	492	492	475	475	5349000	571.2	623.93	643.793	669.365	35.14
14-09-2011	475	484	458	467	3925500	567.3	621.3	642.44	667.71	33.32
15-09-2011	467	501	467	501	10353500	563.92	619.1	641.313	666.225	46.08
16-09-2011	501	509	484	501	5986000	560.36	616.9	640.24	664.785	46.08
19-09-2011	492	501	475	492	1868000	556.28	614.61	639.053	663.34	43.53
20-09-2011	475	492	475	492	1518500	552.38	612.23	637.92	661.855	43.53
21-09-2011	492	492	475	484	670500	549	609.6	636.68	660.415	41.17
22-09-2011	475	475	420	433	4577500	544.76	606.55	635.153	658.635	30.02
23-09-2011	420	433	412	420	1942000	540.26	603.54	633.54	656.83	27.94
26-09-2011	420	420	382	395	2003000	535.26	600.28	631.873	654.945	24.44
27-09-2011	403	424	399	424	3294000	531.02	597.22	630.347	653.29	34.67
28-09-2011	424	433	420	424	963500	526.78	594.25	628.82	651.55	34.67
29-09-2011	416	433	416	433	2399500	522.72	591.62	627.407	649.895	37.71
30-09-2011	433	441	424	433	1715500	518.82	589.08	625.993	648.495	37.71
03-10-2011	412	416	407	407	1845500	514.4	586.28	624.18	647.05	32.63
04-10-2011	407	407	386	386	2149500	509.4	583.18	622.173	645.5	29.20
05-10-2011	386	395	386	390	390500	504.48	580.21	619.967	643.675	30.69
06-10-2011	399	416	399	416	1205000	500.08	577.5	618.1	642.02	39.60
07-10-2011	416	424	403	403	1154500	495.42	574.57	616.033	640.385	37.04
10-10-2011	403	412	403	412	406000	490.94	571.82	614.087	638.29	39.94
11-10-2011	416	424	416	420	1168500	486.78	569.15	612.193	636.485	42.47
12-10-2011	420	450	416	450	6741500	483.22	566.86	610.667	634.915	50.85
13-10-2011	458	467	433	458	7331500	480	564.65	609.253	633.345	52.82
14-10-2011	450	458	441	458	1165500	476.94	562.53	607.84	631.945	52.82
17-10-2011	458	492	450	475	22061000	474.4	560.58	606.54	630.545	57.07
18-10-2011	458	458	433	450	5111500	471.52	558.29	605.073	629.145	49.95
19-10-2011	458	458	441	458	1296000	469.14	556.17	603.6	627.785	52.01
20-10-2011	450	450	433	450	1337500	466.94	554.31	602.133	626.3	49.80
21-10-2011	450	450	441	441	882500	464.72	552.36	600.607	624.77	47.36
24-10-2011	450	458	433	433	2586000	463.36	550.33	598.967	623.075	45.24
25-10-2011	433	441	433	441	2905000	462.5	548.29	597.44	621.42	47.76
26-10-2011	433	458	433	450	9898000	462.68	546.34	595.973	619.765	50.52
27-10-2011	450	467	441	458	7946000	462.5	544.39	594.673	618.235	52.90
28-10-2011	458	467	450	458	1581000	462.16	542.35	593.373	616.79	52.90
31-10-2011	458	458	433	450	2391000	461.14	540.32	591.96	615.35	50.10
01-11-2011	441	441	420	433	1881500	459.1	538.12	590.433	613.91	44.70
02-11-2011	424	433	420	433	5448500	457.24	535.92	588.853	612.555	44.70
03-11-2011	424	424	416	416	1984500	455.04	533.63	587.16	611.24	39.73
04-11-2011	424	433	420	420	6348000	453.6	531.3	585.32	609.775	41.38
07-11-2011	420	420	412	412	748500	452	528.97	583.373	608.015	39.07
08-11-2011	412	424	412	420	3083500	450.56	526.81	581.42	606.295	42.52
09-11-2011	424	433	420	424	28294000	449.2	524.69	579.553	604.595	44.22
10-11-2011	416	420	407	416	7331500	447.5	522.4	577.573	602.94	41.57
11-11-2011	416	424	412	420	33152000	446.06	520.07	575.62	601.35	43.40
14-11-2011	424	424	412	420	4503500	444.62	517.74	573.667	599.885	43.40
15-11-2011	412	420	412	420	2032500	443.34	515.58	571.713	598.55	43.40
16-11-2011	416	420	412	416	1057000	441.64	513.38	569.733	597.195	41.77
17-11-2011	412	416	403	407	4284500	439.6	510.83	567.467	595.75	38.28
18-11-2011	403	407	399	407	2926000	437.72	508.28	565.2	594.35	38.28
21-11-2011	407	407	395	403	3421500	436.1	505.69	563.02	592.93	36.70
22-11-2011	399	403	390	395	2646500	434.5	502.85	560.787	591.47	33.71
23-11-2011	403	403	386	390	3029500	432.96	500.13	558.52	590.07	31.96
24-11-2011	386	395	386	395	1294500	430.84	497.38	556.347	588.695	35.57
25-11-2011	395	395	386	390	941000	428.62	494.49	554.14	587.335	33.64
28-11-2011	390	395	382	390	10967500	426.58	491.43	551.933	585.935	33.64
29-11-2011	390	390	378	382	6857500	424.38	488.38	549.613	584.535	30.58
30-11-2011	382	390	378	390	2083000	422.5	485.75	547.233	583.135	36.78
01-12-2011	390	390	382	386	3229500	421.56	483.16	544.887	581.755	35.09
02-12-2011	386	386	382	386	709000	420.88	480.57	542.653	580.375	35.09
05-12-2011	382	386	378	382	1464000	420.62	477.94	540.393	579.06	33.32
06-12-2011	382	382	373	382	1606000	419.78	475.4	538.073	577.705	33.32
07-12-2011	382	386	378	386	2551000	419.02	472.9	535.84	576.37	37.01
08-12-2011	382	382	378	382	452500	418	470.36	533.747	575.055	34.93
09-12-2011	378	378	369	378	2508000	416.9	467.86	531.687	573.72	32.93
12-12-2011	378	467	373	467	129429000	418.1	466.25	530.22	572.66	71.70
13-12-2011	467	543	458	501	103377500	420.4	464.9	528.92	571.73	77.14
14-12-2011	501	501	458	458	27588000	421.76	463.12	527.393	570.415	61.14
15-12-2011	450	484	450	484	26468500	423.12	461.6	526.04	569.355	65.76
16-12-2011	484	501	484	492	13783000	424.9	460.16	524.68	568.25	67.06
19-12-2011	484	501	484	501	3056500	426.68	458.81	523.44	567.235	68.51
20-12-2011	492	492	475	492	4122000	428.12	457.45	522.14	566.175	65.41
21-12-2011	492	501	484	492	4521000	428.96	456.09	520.893	565.24	65.41
22-12-2011	484	518	484	501	17816500	429.82	454.91	519.707	564.395	67.14
23-12-2011	501	501	492	501	2110500	430.68	453.81	518.58	563.55	67.14
27-12-2011	450	501	450	492	1016500	431.02	452.71	517.393	562.66	63.47
28-12-2011	484	492	484	492	706000	431.86	451.69	516.147	561.77	63.47
29-12-2011	484	492	475	492	978500	432.54	450.84	514.96	560.835	63.47
30-12-2011	484	492	484	492	2054000	433.38	450.16	514	559.945	63.47
02-01-2012	484	492	484	492	253000	434.4	449.56	513.04	559.055	63.47
03-01-2012	492	501	484	501	8238500	435.76	449.56	512.14	558.165	66.15
04-01-2012	501	518	501	509	8571500	437.12	449.81	511.233	557.36	68.37
05-01-2012	509	509	492	501	6265500	438.14	450.41	510.273	556.515	63.86
06-01-2012	501	501	492	501	1746000	439	450.75	509.26	555.755	63.86
09-01-2012	492	501	492	492	570000	439.68	450.92	508.127	554.95	58.80
10-01-2012	492	509	492	509	6268500	440.86	451	507.167	554.185	64.52
11-01-2012	509	509	501	509	2020500	442.38	450.74	506.207	553.42	64.52
12-01-2012	501	509	501	509	2582000	443.9	450.57	505.247	552.615	64.52
13-01-2012	501	535	492	535	11242000	446.28	450.66	504.513	551.94	71.95
16-01-2012	535	552	526	552	21354000	448.92	451.26	503.84	551.22	75.56
17-01-2012	552	568	543	568	16666500	452.04	452.02	503.327	550.54	78.38
18-01-2012	568	577	552	560	7789500	454.84	452.7	502.82	549.775	73.80
19-01-2012	560	568	552	560	10045500	457.56	453.38	502.313	549.055	73.80
20-01-2012	560	568	543	568	3593000	460.6	454.05	501.8	548.33	75.46
24-01-2012	568	577	560	568	14401500	463.56	454.81	501.233	547.605	75.46
25-01-2012	568	594	568	585	23559000	466.86	455.74	500.78	546.965	78.78
26-01-2012	585	611	585	611	22849500	470.68	457.01	500.613	546.455	82.65
27-01-2012	611	611	585	602	12416500	474.4	458.02	500.387	545.9	77.39
30-01-2012	594	594	577	577	4389000	477.8	458.7	499.82	545.05	65.02
31-01-2012	577	585	568	585	5445000	481.36	459.54	499.307	544.24	66.84
01-02-2012	585	602	577	585	6991000	485	460.55	498.793	543.515	66.84
02-02-2012	594	602	594	602	6271000	489.14	461.82	498.28	542.875	70.62
03-02-2012	602	611	594	611	14458500	493.56	463.26	497.94	542.28	72.42
06-02-2012	611	611	594	602	6242500	497.7	464.27	497.487	541.685	67.95
07-02-2012	594	602	577	585	2791500	501.6	465.11	496.86	541.005	60.38
08-02-2012	585	602	577	602	3562000	505.84	466.21	496.233	540.41	64.62
09-02-2012	602	602	585	602	2393000	510.24	467.31	495.667	539.77	64.62
10-02-2012	585	602	585	594	1624500	514.32	468.41	495.273	539.005	61.05
13-02-2012	585	602	585	602	6124500	518.64	470.1	494.987	538.325	63.24
14-02-2012	602	602	585	602	3424000	522.96	471.92	494.7	537.73	63.24
15-02-2012	594	628	594	628	17744500	527.88	474.25	494.587	537.265	69.66
16-02-2012	628	628	611	619	5727000	532.62	476.2	494.473	536.71	65.40
17-02-2012	619	636	619	628	11439000	537.46	478.24	494.42	536.245	67.54
20-02-2012	628	636	611	628	3893000	542.38	480.19	494.367	535.905	67.54
21-02-2012	628	636	619	636	11461500	547.54	482.22	494.42	535.65	69.48
22-02-2012	628	628	611	619	1688500	550.58	484.34	494.36	535.31	61.11
23-02-2012	619	628	611	619	2527500	552.94	486.67	494.247	534.925	61.11
24-02-2012	611	611	585	602	7615500	555.82	488.79	494.02	534.5	53.62
27-02-2012	602	602	585	594	769000	558.02	490.57	493.74	534.035	50.48
28-02-2012	594	602	594	594	1234000	560.06	492.48	493.46	533.525	50.48
29-02-2012	594	611	594	602	909500	562.08	494.38	493.233	533.1	53.63
01-03-2012	594	602	594	602	961000	564.28	496.2	493.06	532.675	53.63
02-03-2012	602	619	602	611	6283000	566.66	497.81	492.947	532.335	57.18
05-03-2012	602	619	594	619	5504500	569.02	499.42	492.947	532.035	60.10
06-03-2012	619	619	602	611	1573000	571.22	500.95	492.947	531.74	55.98
07-03-2012	602	619	594	611	5830500	573.6	502.31	493.007	531.445	55.98
08-03-2012	619	619	611	619	4301500	576.14	504	493.173	531.145	59.22
09-03-2012	619	619	611	611	4003000	578.52	505.53	493.4	530.85	54.87
12-03-2012	611	611	602	611	1435500	580.9	507.14	493.74	530.725	54.87
13-03-2012	611	611	602	611	5487500	583.28	508.84	494.133	530.6	54.87
14-03-2012	611	619	602	611	4422500	585.48	510.62	494.867	530.475	54.87
15-03-2012	611	611	602	611	1192000	587.52	512.32	495.713	530.305	54.87
16-03-2012	611	636	594	636	10132000	590.22	514.18	497.013	530.26	66.13
19-03-2012	636	636	619	628	3344500	592.76	515.88	498.087	530.135	60.90
20-03-2012	619	628	611	619	791500	595.3	517.49	499.047	529.92	55.57
21-03-2012	619	628	611	628	460000	597.68	519.27	499.893	529.795	59.39
22-03-2012	619	628	611	619	352500	599.88	521.13	500.453	529.625	54.35
26-03-2012	619	619	594	602	2623500	601.74	522.82	500.96	529.37	46.35
27-03-2012	594	628	594	628	2849000	603.6	524.94	501.64	529.285	56.82
28-03-2012	628	628	611	619	1239500	604.94	526.93	502.487	529.115	52.97
29-03-2012	602	653	602	645	25223000	606.48	529.26	503.507	529.115	61.16
30-03-2012	645	679	645	679	16951500	608.86	531.85	504.753	529.33	68.82
02-04-2012	670	679	662	670	5268500	611.06	534.31	505.94	529.5	65.16
03-04-2012	670	679	653	670	4478000	613.1	536.85	507.067	529.625	65.16
04-04-2012	670	670	645	653	3961500	614.8	539.18	508.14	529.625	58.36
05-04-2012	662	704	636	687	13656500	616.84	541.85	509.44	529.795	66.00
09-04-2012	687	687	670	687	4611000	618.36	544.52	510.793	530.05	66.00
10-04-2012	679	696	679	687	10288000	620.06	547.23	512.033	530.305	66.00
11-04-2012	679	696	670	696	13683500	622.44	550.12	513.28	530.475	67.94
12-04-2012	696	713	696	713	25175500	625	553.18	514.693	530.73	71.28
13-04-2012	713	747	713	738	32365500	628.06	556.53	516.387	531.11	75.35
16-04-2012	738	755	730	747	6020500	630.96	560.05	518.2	531.45	76.64
17-04-2012	747	857	738	831	68584500	635.36	564.46	520.627	532.295	84.66
18-04-2012	840	857	823	840	21873500	640.12	568.91	522.887	533.145	85.25
19-04-2012	840	840	815	831	9695500	645.04	573.32	525.087	533.905	81.89
20-04-2012	823	865	815	865	13568000	650.3	578.07	527.573	534.75	84.39
23-04-2012	874	882	823	831	6371000	654.88	582.56	529.833	535.47	73.45
24-04-2012	840	840	806	815	13019000	659.3	586.81	532.04	536.28	68.93
25-04-2012	815	840	806	840	10976500	664.06	591.35	534.753	537.255	71.85
26-04-2012	840	848	823	840	6790000	668.82	595.89	537.553	538.23	71.85
27-04-2012	848	848	831	840	8224500	673.06	600.47	540.52	539.205	71.85
30-04-2012	831	857	831	840	16429500	677.48	605.05	543.293	540.225	71.85
01-05-2012	840	840	815	840	4825000	681.72	609.59	546.067	541.245	71.85
02-05-2012	831	857	823	848	17031500	686.12	614.25	548.833	542.305	73.02
03-05-2012	840	882	840	874	42917500	690.88	619.21	551.773	543.535	76.46
04-05-2012	874	899	857	899	22924000	696.48	623.53	555.053	544.89	79.20
07-05-2012	891	891	857	891	12380000	701.92	627.43	558.42	546.165	76.14
08-05-2012	891	908	874	899	14180500	707.86	631.84	561.813	547.48	77.10
09-05-2012	899	925	882	925	17953500	714.48	636.25	565.207	548.925	79.91
10-05-2012	925	933	908	933	8131500	721.26	640.66	568.74	550.41	80.69
11-05-2012	925	967	916	959	10673500	728.4	645.24	572.387	552.025	83.01
14-05-2012	874	950	874	925	8084500	734.86	649.57	575.753	553.51	70.99
15-05-2012	916	933	899	925	5417000	741.14	653.9	578.92	554.995	70.99
16-05-2012	899	908	865	882	5233500	746.4	657.71	581.747	556.31	58.55
21-05-2012	865	899	857	899	5578000	752.16	661.69	584.687	557.75	61.43
22-05-2012	908	916	891	899	2153000	757.92	665.76	587.513	559.235	61.43
23-05-2012	891	899	882	891	2532000	763.36	669.75	590.453	560.72	59.19
24-05-2012	891	899	882	899	1121000	769.12	673.82	593.393	562.33	60.73
25-05-2012	908	908	874	891	2119000	774.72	677.81	596.333	563.985	58.35
28-05-2012	882	891	865	891	1775000	780.32	681.8	599.333	565.68	58.35
29-05-2012	882	882	857	865	2614000	785.4	685.44	602.213	567.5	50.85
30-05-2012	865	865	823	831	4234500	789.8	688.66	604.813	569.235	43.06
31-05-2012	831	831	798	823	3307000	793.54	691.88	607.3	571.145	41.45
01-06-2012	815	815	789	798	372000	796.94	694.85	609.567	572.8	36.82
04-06-2012	781	798	730	755	4416500	799.66	697.48	611.547	574.2	30.50
05-06-2012	764	806	764	781	6736500	802.72	700.2	613.753	575.6	37.48
06-06-2012	781	815	772	815	2437000	806.64	703.26	616.3	577	45.23
07-06-2012	823	831	806	823	3550000	811.06	706.4	618.9	578.485	46.90
08-06-2012	823	823	806	823	383000	814.96	709.28	621.613	579.97	46.90
11-06-2012	823	840	798	806	2976500	818.7	711.82	624.187	581.54	43.63
12-06-2012	806	815	798	806	948000	821.92	714.2	626.813	583.11	43.63
13-06-2012	815	815	781	789	4427500	824.12	716.49	629.273	584.595	40.36
14-06-2012	789	789	764	772	858500	826.16	718.61	631.593	585.995	37.35
15-06-2012	772	781	755	781	1111000	828.38	720.74	634.027	587.395	39.90
18-06-2012	789	815	781	798	3306500	831.28	723.04	636.547	588.925	44.51
19-06-2012	806	806	764	789	1776000	833.32	725.08	639.007	590.41	42.65
20-06-2012	789	831	789	831	5788500	836.2	727.28	641.747	592.145	52.62
21-06-2012	831	857	823	840	5625500	839.26	729.66	644.573	593.84	54.45
22-06-2012	831	831	747	831	1704500	841.96	732.2	647.4	595.45	52.28
25-06-2012	831	840	815	823	878500	844.16	734.58	650.173	597.06	50.35
26-06-2012	831	831	815	823	1372500	845.86	736.96	652.973	598.755	50.35
27-06-2012	823	831	815	823	3670000	847.38	739.17	655.827	600.495	50.35
28-06-2012	823	831	806	815	996000	847.06	741.21	658.66	602.235	48.14
29-06-2012	806	840	806	840	2386500	847.06	743.59	661.627	603.93	54.82
02-07-2012	857	865	848	865	8152000	847.74	746.39	664.793	605.75	60.32
03-07-2012	874	891	865	874	2669500	847.92	749.11	668.02	607.66	62.11
04-07-2012	874	882	848	865	4841000	848.6	751.74	671.24	609.525	59.23
05-07-2012	848	865	840	848	2790500	849.26	754.28	674.293	611.345	54.14
06-07-2012	848	848	823	831	2602500	849.08	756.57	677.26	613.335	49.54
09-07-2012	831	831	815	823	1658000	848.74	758.78	680.173	615.35	47.50
10-07-2012	823	840	823	840	3149000	848.74	760.9	683.227	617.575	52.03
11-07-2012	831	831	806	815	3247000	848.24	762.86	686.113	619.53	45.78
12-07-2012	806	815	789	815	1453000	847.74	764.73	688.973	621.485	45.78
13-07-2012	815	831	806	823	1456500	847.24	766.68	691.913	623.435	48.09
16-07-2012	831	831	798	815	3053000	846.06	768.47	694.827	625.345	45.98
17-07-2012	815	840	806	831	3245500	844.7	770.59	697.253	627.465	50.65
18-07-2012	831	840	806	815	2156000	843.18	772.55	699.347	629.61	46.33
19-07-2012	823	823	798	806	4937500	841.32	774.59	701.667	631.69	44.06
20-07-2012	806	806	789	798	3295000	838.78	776.63	703.76	633.6	42.08
23-07-2012	789	789	730	738	10503000	834.88	778.07	705.4	635.275	30.89
24-07-2012	738	764	730	755	8538500	830.8	779.6	707.093	636.99	36.08
25-07-2012	747	764	738	764	2626500	827.58	781.22	708.907	638.71	38.70
26-07-2012	764	781	755	772	2010000	824.52	782.83	710.773	640.32	41.02
27-07-2012	781	789	755	772	3208500	822.32	784.36	712.58	641.89	41.02
30-07-2012	772	781	764	772	4851500	819.78	785.97	714.387	643.46	41.02
31-07-2012	764	772	755	772	929500	817.24	787.58	716.253	644.945	41.02
01-08-2012	764	772	738	755	2703500	814.52	788.94	718.007	646.47	37.02
02-08-2012	747	755	730	738	2863500	811.3	790.21	719.647	647.87	33.50
03-08-2012	738	747	721	747	1443000	808.42	791.57	721.347	649.355	36.92
06-08-2012	747	764	738	747	6573500	805.54	792.93	723.047	650.885	36.92
07-08-2012	755	764	747	764	8141000	803.52	794.46	724.8	652.54	43.30
08-08-2012	764	772	755	764	3938000	802.18	795.99	726.5	654.155	43.30
09-08-2012	764	781	747	781	13866500	801.34	797.44	728.367	655.81	49.26
10-08-2012	781	815	781	798	17934500	801.34	799.14	730.347	657.51	54.41
13-08-2012	798	798	781	781	4621500	801.86	800.76	732.273	659.125	49.05
14-08-2012	781	781	764	781	3236500	801.86	802.29	734.087	660.78	49.05
15-08-2012	781	781	755	781	1854000	801.18	803.91	735.9	662.52	49.05
16-08-2012	781	789	764	789	1674000	800.5	805.78	737.767	664.3	51.84
23-08-2012	781	781	772	781	662500	799.66	807.31	739.407	666.125	48.95
24-08-2012	772	781	764	781	886500	799.16	808.93	740.933	667.93	48.95
27-08-2012	772	781	772	772	14000	798.48	810.2	742.293	669.73	45.63
28-08-2012	772	772	755	764	1720000	797.98	811.05	743.653	671.45	42.85
29-08-2012	764	764	730	747	4164500	797.48	811.82	744.9	673.065	37.61
30-08-2012	747	747	721	730	1063000	796.46	812.42	745.98	674.635	33.23
31-08-2012	721	764	704	764	5576000	795.78	813.53	747.287	676.355	46.62
03-09-2012	764	772	747	772	4358000	795.44	814.38	748.533	678.115	49.20
04-09-2012	772	781	755	772	9018000	794.26	815.23	749.607	679.875	49.20
05-09-2012	764	764	738	764	3760000	792.74	816	750.687	681.615	46.59
06-09-2012	764	789	755	789	7748000	791.9	816.93	752.1	683.525	54.68
07-09-2012	789	798	781	798	7662500	791.4	817.78	753.52	685.48	57.20
10-09-2012	798	798	781	798	2563000	790.9	818.38	754.94	687.455	57.20
11-09-2012	789	798	781	789	808000	790.22	818.8	756.187	689.425	53.74
12-09-2012	789	789	781	789	2075000	789.7	818.38	757.373	691.42	53.74
13-09-2012	789	789	772	781	2041000	788.52	817.79	758.567	693.35	50.59
14-09-2012	781	789	781	789	4740000	787	817.37	759.927	695.345	53.52
17-09-2012	789	789	772	781	1743000	785.14	816.53	761.12	697.3	50.30
18-09-2012	781	781	764	772	1087500	783.28	815.94	762.253	699.25	46.88
19-09-2012	772	772	764	772	1042000	781.76	815.51	763.44	701.16	46.88
20-09-2012	772	772	755	764	663000	780.42	814.75	764.52	703.05	43.82
21-09-2012	764	789	764	781	5314000	779.58	814.16	765.713	705.025	51.14
24-09-2012	781	874	781	874	26599500	780.26	814.5	767.353	707.485	72.36
25-09-2012	874	925	874	916	24042000	782.28	815.26	769.333	710.155	77.18
26-09-2012	908	916	865	891	6310000	783.8	815.77	771.087	712.68	69.42
27-09-2012	891	908	891	908	2338000	785.5	816.37	772.953	715.31	71.51
28-09-2012	908	908	874	882	3751500	786.84	816.45	774.593	717.83	64.26
01-10-2012	882	891	848	891	3867500	788.04	816.37	776.407	719.95	65.56
02-10-2012	891	899	874	891	4115000	789.56	816.37	778.22	721.9	65.56
03-10-2012	891	993	891	950	49782500	792.44	816.88	780.54	724.36	73.03
04-10-2012	950	976	933	959	6273500	795.66	817.22	782.973	726.735	73.96
05-10-2012	942	967	908	967	5786000	800.24	817.56	785.46	729.11	74.79
08-10-2012	950	976	933	967	12228000	804.48	817.64	787.893	731.44	74.79
09-10-2012	967	976	950	967	2126000	808.54	818.06	790.327	733.815	74.79
10-10-2012	925	967	899	942	4288000	811.94	818.23	792.533	736.065	66.51
11-10-2012	933	942	925	942	2611500	815.34	818.83	794.687	738.27	66.51
12-10-2012	942	942	908	925	2150000	818.4	819.09	796.78	740.39	61.17
15-10-2012	916	967	916	950	5224500	821.96	819.6	799.04	742.68	65.55
16-10-2012	950	959	933	950	2226000	825.86	820.19	801.247	744.97	65.55
17-10-2012	959	967	942	959	4275000	830.28	820.79	803.567	747.305	67.10
18-10-2012	959	1001	959	993	19185000	835.2	821.81	806.113	749.81	72.19
19-10-2012	993	1044	993	1018	17690500	840.62	823.08	808.827	752.44	75.23
22-10-2012	1018	1078	1001	1069	30385000	846.72	825.12	811.88	755.28	80.02
23-10-2012	1069	1103	1052	1061	27072500	852.66	827.42	814.88	758.04	77.49
24-10-2012	1052	1078	1044	1069	5850500	858.42	829.88	817.767	760.88	78.23
25-10-2012	1069	1137	1061	1128	25836500	865.02	833.18	821.1	764.015	82.74
29-10-2012	1061	1128	1052	1120	5389000	871.8	836.83	824.44	767.155	80.31
30-10-2012	1120	1171	1103	1171	15605000	879.6	840.73	828.06	770.465	83.62
31-10-2012	1171	1222	1171	1196	22571000	887.9	844.54	831.907	773.9	84.95
01-11-2012	1188	1196	1171	1179	6915000	895.7	848.1	835.753	777.25	80.17
02-11-2012	1179	1196	1171	1188	5630500	903.84	851.75	839.487	780.515	80.79
05-11-2012	1188	1188	1154	1171	4393500	911.64	855.4	843.167	783.61	75.98
06-11-2012	1171	1179	1154	1171	11170000	919.62	859.05	846.673	786.625	75.98
07-11-2012	1171	1264	1171	1264	30680000	929.62	863.8	850.573	790.145	82.56
08-11-2012	1239	1256	1222	1239	10231500	939.46	868.47	854.367	793.54	76.50
09-11-2012	1230	1290	1222	1273	26837500	950.32	873.39	858.387	797.065	78.78
12-11-2012	1273	1298	1273	1298	6975000	961	878.39	862.687	800.715	80.30
13-11-2012	1239	1298	1239	1273	3873500	971.02	883.23	866.593	804.155	74.56
14-11-2012	1273	1273	1239	1256	3698000	980.7	887.48	870.387	807.38	70.85
19-11-2012	1256	1281	1239	1256	7369500	990.54	891.64	874.18	810.65	70.85
20-11-2012	1264	1273	1264	1273	4238000	1000.22	896.06	878.027	814.13	72.44
21-11-2012	1273	1281	1256	1273	5203500	1009.72	900.56	881.76	817.57	72.44
22-11-2012	1273	1358	1273	1358	29141000	1020.92	905.91	885.893	821.435	79.06
23-11-2012	1358	1391	1332	1383	15060500	1032.8	911.51	890.133	825.34	80.54
26-11-2012	1383	1451	1375	1442	10940500	1045.86	917.78	894.207	829.495	83.51
27-11-2012	1442	1476	1434	1468	15598500	1059.6	924.06	898.393	833.825	84.62
28-11-2012	1468	1476	1425	1476	11168000	1073.34	930.17	902.693	838.28	84.95
29-11-2012	1485	1544	1485	1536	15873000	1088.44	936.79	907.167	842.95	87.21
30-11-2012	1544	1621	1536	1604	31171000	1105.08	944.18	912.32	847.96	89.19
03-12-2012	1604	1621	1527	1536	16241500	1120.36	951.06	917.127	852.67	76.45
04-12-2012	1536	1595	1502	1587	14692500	1136.82	958.62	922.107	857.595	78.89
05-12-2012	1587	1680	1570	1671	18931500	1154.62	967.1	927.647	862.94	82.16
06-12-2012	1671	1688	1655	1680	11993000	1170.74	975.5	933.247	868.2	82.47
07-12-2012	1680	1718	1680	1718	8619500	1186.78	984.53	939.1	873.695	83.77
10-12-2012	1718	1782	1697	1782	7667000	1204.6	994.2	945.38	879.465	85.69
11-12-2012	1782	1782	1697	1739	12546000	1221.22	1003.36	951.32	885.02	78.93
12-12-2012	1739	1739	1655	1663	8426500	1236.84	1011.84	956.58	890.155	68.63
13-12-2012	1663	1663	1510	1595	21456000	1250.92	1019.48	961.22	895.035	60.96
14-12-2012	1595	1655	1595	1646	10486500	1266.02	1027.79	966.253	900.17	64.19
17-12-2012	1655	1697	1646	1663	12212500	1280.28	1036.36	971.347	905.475	65.23
18-12-2012	1663	1680	1604	1629	10509500	1293.68	1044.67	976.04	910.65	61.41
19-12-2012	1629	1638	1527	1553	25313500	1305.4	1052.82	980.173	915.445	53.83
20-12-2012	1544	1561	1425	1434	33517500	1314.74	1059.61	983.34	919.605	44.55
21-12-2012	1434	1442	1383	1417	16961500	1323.74	1066.14	986.62	923.68	43.40
26-12-2012	1417	1493	1417	1493	22192000	1334.76	1073.35	990.407	928.09	49.66
27-12-2012	1510	1604	1485	1502	33937500	1345.96	1080.65	994.54	932.505	50.36
28-12-2012	1519	1527	1468	1493	11150500	1357.32	1087.86	998.5	936.915	49.62
02-01-2013	1493	1553	1476	1493	13907500	1368.18	1095.07	1002.46	941.325	49.62
03-01-2013	1493	1527	1493	1519	7319000	1379.56	1102.71	1006.647	945.825	51.99
04-01-2013	1510	1536	1476	1502	8532000	1390.42	1110.35	1010.667	950.28	50.32
07-01-2013	1502	1510	1476	1485	6119000	1400.26	1117.73	1014.627	954.65	48.64
08-01-2013	1485	1527	1485	1485	9071000	1409.6	1125.11	1018.587	959.02	48.64
09-01-2013	1502	1553	1468	1468	53408000	1417.58	1132.15	1022.607	963.305	46.83
10-01-2013	1468	1510	1468	1476	17368000	1425.88	1139.27	1026.907	967.63	47.81
11-01-2013	1485	1510	1476	1493	7058000	1434.36	1146.39	1031.373	971.915	49.94
14-01-2013	1493	1510	1485	1493	6950000	1441.66	1153.34	1036.007	976.24	49.94
15-01-2013	1493	1561	1485	1561	34667500	1450.48	1161.14	1041.38	980.95	57.90
16-01-2013	1561	1761	1561	1739	62836500	1461.84	1170.72	1047.767	986.505	70.93
17-01-2013	1739	1803	1688	1697	21637000	1471.86	1179.88	1053.647	991.895	65.75
18-01-2013	1718	1718	1671	1671	10678500	1481.7	1188.7	1059.3	997.24	62.71
21-01-2013	1671	1697	1646	1655	9265500	1491.04	1197.44	1064.847	1002.375	60.84
22-01-2013	1655	1761	1655	1761	24109500	1502.84	1207.24	1071.213	1008.085	67.71
23-01-2013	1761	1803	1671	1718	19380000	1513.78	1216.7	1077.293	1013.45	62.89
25-01-2013	1718	1824	1697	1782	28548500	1524.14	1226.88	1083.913	1018.965	66.69
28-01-2013	1739	1824	1739	1761	11608000	1534.58	1237.02	1090.507	1024.42	64.36
29-01-2013	1761	1782	1739	1739	4783500	1543.9	1247.11	1096.893	1029.765	61.92
30-01-2013	1761	1782	1739	1761	4696000	1553.16	1257.08	1103.313	1035.305	63.41
31-01-2013	1761	1761	1688	1697	11960500	1561.64	1266.33	1109.367	1040.355	56.48
01-02-2013	1697	1761	1688	1761	13604000	1571.74	1276.22	1115.567	1045.725	61.06
04-02-2013	1761	1782	1697	1718	7637500	1580.98	1285.76	1121.42	1050.88	56.74
05-02-2013	1697	1739	1688	1718	19160000	1589.88	1295.05	1127.333	1055.99	56.74
06-02-2013	1718	1761	1718	1761	7927000	1599.64	1304.68	1133.587	1061.23	60.02
07-02-2013	1761	1867	1739	1845	36292500	1609.38	1315.15	1140.4	1066.765	65.53
08-02-2013	1845	1930	1845	1909	47918500	1619.9	1326.35	1147.64	1072.575	69.03
11-02-2013	1909	1909	1867	1867	6482500	1628.4	1337.13	1154.653	1077.755	64.41
12-02-2013	1867	1888	1845	1888	3175000	1636.8	1348.2	1161.64	1082.995	65.65
13-02-2013	1888	1994	1888	1909	17665000	1645.46	1359.4	1168.6	1088.385	66.89
14-02-2013	1909	1951	1888	1888	5741500	1652.5	1370.47	1175.36	1093.5	64.38
15-02-2013	1909	1930	1867	1930	6808500	1659.02	1382.05	1182.46	1098.995	67.04
18-02-2013	1909	1951	1888	1930	9241500	1666.9	1393.63	1189.673	1104.57	67.04
19-02-2013	1930	1951	1888	1909	5854000	1673.34	1405.08	1196.86	1109.915	64.26
20-02-2013	1909	1994	1909	1994	20361000	1679.8	1417.21	1204.667	1115.685	69.73
21-02-2013	1994	2100	1973	2079	20125000	1687.78	1429.26	1212.927	1121.88	74.02
22-02-2013	2058	2142	2036	2142	11477000	1696.26	1441.52	1221.773	1128.39	76.66
25-02-2013	2142	2164	2079	2100	11474500	1702.62	1453.61	1230.34	1134.69	71.45
26-02-2013	2100	2121	2036	2058	10351500	1709	1465.11	1238.573	1140.74	66.58
27-02-2013	2058	2121	2058	2100	6884000	1717.74	1477.29	1247.14	1146.87	68.86
28-02-2013	2100	2248	2079	2185	30627500	1729.54	1490.23	1256.167	1153.3	72.90
01-03-2013	2206	2248	2164	2227	11831500	1741.16	1503.59	1265.58	1159.98	74.65
04-03-2013	2227	2248	2121	2142	10998500	1750.74	1515.51	1274.487	1166.195	65.44
05-03-2013	2142	2185	2142	2164	4389000	1761.44	1527.56	1283.593	1172.39	66.59
06-03-2013	2079	2227	2036	2227	7062000	1774.92	1540.16	1293.52	1178.86	69.70
07-03-2013	2206	2248	2206	2206	3886500	1790.36	1552.55	1303.193	1185.095	67.45
08-03-2013	2206	2397	2206	2312	17617500	1808.26	1566	1313.513	1192.03	72.31
11-03-2013	2354	2354	2227	2291	11329000	1824.22	1579.49	1323.64	1198.86	70.08
13-03-2013	2291	2397	2270	2354	17925500	1841.26	1593.61	1334.187	1206.22	72.79
14-03-2013	2354	2354	2248	2354	13184000	1858.48	1607.9	1344.733	1213.495	72.79
15-03-2013	2354	2461	2333	2397	11214500	1876.56	1622.37	1355.567	1220.985	74.61
18-03-2013	2376	2418	2312	2376	10304000	1893.7	1636.63	1366.373	1228.41	72.07
19-03-2013	2376	2545	2376	2524	18041500	1914.14	1652.28	1378.28	1236.535	77.81
20-03-2013	2524	2588	2482	2545	12725500	1935.34	1667.8	1390.267	1244.805	78.48
21-03-2013	2567	2673	2545	2567	11676000	1956.98	1683.29	1402.4	1253.185	79.20
22-03-2013	2545	2567	2439	2503	10486500	1977.68	1697.63	1413.993	1261.375	71.74
25-03-2013	2503	2588	2482	2545	13751500	1999.06	1712.47	1425.867	1269.945	73.50
26-03-2013	2545	2609	2524	2588	4392500	2020.96	1727.66	1437.913	1278.77	75.21
27-03-2013	2588	2673	2588	2673	9124000	2044.56	1743.11	1450.413	1288.145	78.20
28-03-2013	2673	2694	2588	2630	10077000	2065.94	1758.21	1462.74	1297.52	73.38
01-04-2013	2630	2694	2524	2545	11243000	2082.06	1771.95	1474.5	1306.34	64.87
02-04-2013	2545	2588	2545	2567	3791500	2099.46	1785.66	1486.407	1315.1	65.97
03-04-2013	2567	2609	2503	2503	9854500	2116.1	1798.9	1497.833	1323.5	60.08
04-04-2013	2503	2503	2333	2397	18352500	2130.94	1810.99	1508.607	1331.37	51.82
05-04-2013	2418	2439	2397	2418	8531000	2144.08	1823.46	1519.52	1339.43	53.19
08-04-2013	2418	2439	2333	2333	12634500	2156.38	1835.08	1529.927	1347.065	47.32
09-04-2013	2333	2376	2291	2354	8222000	2167.82	1845.98	1540.527	1354.89	48.82
10-04-2013	2354	2397	2312	2354	5672500	2179.68	1857.13	1551.24	1362.8	48.82
11-04-2013	2376	2545	2354	2524	25463000	2195.38	1869.64	1563.2	1371.515	59.64
12-04-2013	2545	2567	2482	2503	5682500	2210.22	1881.69	1574.793	1380.04	58.01
15-04-2013	2503	2524	2461	2503	5059500	2226.34	1893.99	1586.333	1388.61	58.01
16-04-2013	2461	2545	2418	2503	7751500	2241.18	1906.46	1597.873	1396.97	58.01
17-04-2013	2503	2524	2482	2482	8620000	2256.46	1918.72	1609.327	1405.18	56.09
18-04-2013	2482	2630	2482	2588	16699000	2273.86	1931.87	1621.32	1413.965	62.78
19-04-2013	2609	2651	2588	2609	10046000	2290.82	1945.23	1633.393	1422.895	63.95
22-04-2013	2630	2630	2524	2545	6081000	2304.82	1957.1	1645.04	1431.505	57.96
23-04-2013	2545	2567	2461	2461	7020000	2315.86	1967.88	1656.187	1439.695	51.19
24-04-2013	2482	2545	2482	2482	8724500	2328.16	1978.28	1667.473	1448.03	52.68
25-04-2013	2482	2503	2376	2397	14366000	2338.34	1987.57	1678.247	1455.815	46.50
26-04-2013	2397	2461	2397	2439	7504500	2348.94	1997.2	1689.247	1463.685	49.64
29-04-2013	2461	2524	2461	2524	9605000	2361.66	2007.08	1700.867	1471.935	55.36
30-04-2013	2524	2567	2482	2524	15449000	2373.54	2016.28	1712.547	1480.23	55.36
01-05-2013	2524	2609	2503	2588	22800500	2386.7	2026.8	1724.653	1488.93	59.39
02-05-2013	2588	2609	2524	2545	15142000	2399.42	2036.38	1736.527	1497.5	55.75
03-05-2013	2524	2588	2503	2524	10005500	2410.02	2044.91	1748.147	1506.005	54.01
06-05-2013	2524	2567	2503	2524	10155500	2418.92	2053.35	1759.147	1514.425	54.01
07-05-2013	2545	2673	2524	2673	23980000	2429.54	2062.9	1770.86	1523.715	63.41
08-05-2013	2673	2736	2673	2694	18514500	2441.42	2072.02	1782.88	1533.11	64.51
10-05-2013	2694	2736	2630	2651	5862500	2453.28	2081.14	1794.5	1542.25	60.50
13-05-2013	2673	2694	2588	2609	8062500	2463.46	2090.6	1806.013	1551.22	56.78
14-05-2013	2609	2651	2567	2609	12460000	2471.94	2100.74	1817.467	1560.11	56.78
15-05-2013	2630	2651	2588	2609	4835500	2479.58	2110.37	1828.92	1569.08	56.78
16-05-2013	2609	2673	2609	2630	6958500	2489.34	2120.04	1840.12	1578.2	58.38
17-05-2013	2651	2651	2609	2651	4773000	2499.08	2130.26	1851.4	1587.465	59.97
20-05-2013	2651	2758	2651	2736	16477500	2509.26	2142.09	1863.193	1597.455	65.69
21-05-2013	2736	2842	2736	2821	18973500	2521.56	2155.96	1875.553	1607.785	70.27
22-05-2013	2842	2991	2821	2970	17464500	2534.72	2171.49	1888.907	1618.815	76.25
23-05-2013	2970	2970	2821	2927	15852500	2547.44	2185.83	1902.14	1629.59	71.76
24-05-2013	2927	3076	2885	3033	11369500	2561.02	2201.14	1916.08	1640.895	75.58
27-05-2013	3033	3054	2991	3012	5292500	2574.18	2216.33	1929.993	1652.095	73.46
28-05-2013	2991	3182	2991	3097	8993500	2588.18	2232.37	1944.307	1663.72	76.35
29-05-2013	3097	3267	3097	3203	9953500	2604.72	2249.21	1959.327	1675.96	79.36
30-05-2013	3203	3309	3139	3203	8838000	2618.3	2266.22	1974.287	1688.285	79.36
31-05-2013	3203	3330	3203	3309	9626500	2633.58	2284.46	1989.727	1701.095	82.02
03-06-2013	3309	3394	3224	3267	23377000	2647.58	2302.28	2004.72	1713.695	77.75
04-06-2013	3267	3288	2885	3224	18554500	2662	2319.84	2019.087	1725.995	73.52
05-06-2013	3182	3267	2991	3182	15083500	2674.74	2336.9	2033.227	1738.085	69.55
07-06-2013	3182	3203	2991	3012	7337500	2683.22	2352.09	2046.18	1749.24	56.29
10-06-2013	3012	3097	2736	2885	15184500	2687.46	2366.01	2057.893	1759.675	48.80
11-06-2013	2864	2885	2694	2779	16987500	2690.44	2378.19	2068.953	1769.665	43.59
12-06-2013	2715	2948	2630	2927	18693000	2698.08	2390.07	2080.66	1780.395	51.39
13-06-2013	2842	2991	2779	2927	21644000	2705.28	2402.37	2092.2	1791.125	51.39
14-06-2013	2970	3139	2970	3097	10925500	2717.16	2416.63	2104.987	1802.665	58.96
17-06-2013	3097	3224	3054	3118	11381500	2731.58	2431.26	2117.853	1814.35	59.79
18-06-2013	3118	3245	3118	3203	9806500	2747.28	2445.68	2131.4	1826.46	63.06
19-06-2013	3182	3245	3161	3203	3851500	2764.68	2460.53	2144.947	1838.615	63.06
20-06-2013	3139	3224	3054	3118	4421000	2779.96	2473.89	2157.307	1850.385	57.63
21-06-2013	3054	3224	2906	3224	17972000	2797.36	2488.52	2170.54	1862.77	62.02
24-06-2013	3182	3182	2906	2906	12037500	2805	2500.19	2181.427	1873.65	46.46
25-06-2013	2970	3012	2694	2948	16620500	2813.9	2512.06	2192.427	1884.57	48.31
26-06-2013	2948	2991	2821	2885	20441000	2821.54	2523.94	2203.173	1895.135	45.76
27-06-2013	2927	2948	2779	2800	15402500	2827.48	2534.33	2213.467	1905.275	42.50
28-06-2013	2821	2842	2715	2821	15058500	2834.26	2545.36	2223.9	1915.56	43.57
01-07-2013	2800	2864	2758	2800	9475000	2838.5	2556.18	2234.08	1925.615	42.72
02-07-2013	2821	2842	2736	2758	5682000	2841.48	2566.15	2243.98	1935.415	40.99
03-07-2013	2758	2758	2545	2567	5489500	2841.92	2573.37	2252.04	1944.26	34.20
04-07-2013	2567	2609	2354	2418	16680500	2841.06	2578.46	2258.94	1952.405	30.02
05-07-2013	2439	2461	2248	2418	24309500	2839.78	2583.97	2265.447	1960.55	30.02
08-07-2013	2376	2376	2227	2248	8015500	2836.8	2587.57	2270.647	1967.885	25.84
09-07-2013	2270	2291	2036	2100	21277500	2830.02	2589.48	2274.807	1974.44	22.86
10-07-2013	2121	2524	2036	2439	48442500	2828.32	2594.99	2280.827	1982.73	39.95
11-07-2013	2461	2630	2439	2524	22509000	2828.32	2600.93	2286.96	1991.49	43.34
12-07-2013	2524	2567	2397	2418	9617000	2824.92	2605.81	2292.84	1999.72	40.29
15-07-2013	2418	2503	2418	2482	7408000	2823.66	2611.54	2298.807	2008.31	42.91
16-07-2013	2503	2736	2503	2673	40766000	2826.64	2618.33	2305.487	2017.77	49.95
17-07-2013	2673	2694	2588	2630	11908000	2828.76	2623.84	2311.82	2026.55	48.50
18-07-2013	2630	2736	2630	2715	15180500	2829.6	2629.57	2318.467	2035.545	51.50
19-07-2013	2715	2779	2673	2694	4620000	2829.6	2635.51	2324.547	2044.56	50.72
22-07-2013	2694	2758	2630	2736	5926000	2831.3	2642.29	2331.193	2053.7	52.28
23-07-2013	2758	2779	2715	2715	5361000	2833.42	2648.44	2338.207	2062.865	51.40
24-07-2013	2736	2800	2609	2651	9361000	2834.26	2653.1	2345.247	2071.665	48.71
25-07-2013	2651	2651	2567	2630	7628000	2834.68	2657.13	2351.807	2080.36	47.82
26-07-2013	2651	2651	2609	2609	2103000	2834.26	2661.8	2358.113	2088.655	46.91
29-07-2013	2588	2630	2503	2567	2910500	2832.58	2665.83	2364.367	2096.695	45.04
30-07-2013	2567	2609	2524	2545	2024000	2828.76	2669.01	2370.98	2104.585	44.06
31-07-2013	2545	2609	2524	2609	1052500	2824.52	2673.04	2378.813	2112.795	47.65
01-08-2013	2630	2694	2567	2630	4428000	2817.72	2676.22	2386.9	2121.11	48.81
02-08-2013	2673	2715	2609	2630	2649500	2811.78	2679.61	2394.48	2129.55	48.81
12-08-2013	2609	2651	2567	2609	779000	2803.3	2682.16	2401.86	2137.885	47.59
13-08-2013	2609	2673	2588	2630	4671500	2795.66	2684.92	2409.44	2146.41	48.97
14-08-2013	2630	2694	2588	2609	3979000	2785.9	2687.04	2416.88	2154.705	47.62
15-08-2013	2609	2630	2567	2609	2712500	2774.02	2689.37	2424.147	2163	47.62
16-08-2013	2609	2609	2439	2482	6237000	2759.6	2688.95	2430.68	2170.615	39.90
19-08-2013	2461	2461	2079	2142	24847500	2736.26	2684.92	2435.06	2176.36	27.20
20-08-2013	2079	2121	1973	2058	8826500	2712.08	2679.83	2438.88	2181.56	25.08
21-08-2013	2036	2142	2015	2079	13740500	2689.18	2675.59	2442.953	2186.61	26.62
22-08-2013	2036	2036	1824	1930	20818500	2664.14	2669.44	2445.98	2190.955	23.00
23-08-2013	1951	2079	1782	1782	20868500	2639.54	2661.38	2447.907	2194.52	20.08
26-08-2013	1867	1867	1697	1697	7794500	2615.78	2651.62	2449.267	2197.365	18.62
27-08-2013	1688	1697	1519	1561	9790500	2591.42	2640.93	2449.267	2199.57	16.54
28-08-2013	1519	1718	1434	1718	26594000	2567.24	2632.66	2449.127	2202.305	26.70
29-08-2013	1739	1761	1629	1688	33897500	2542.46	2623.87	2449.067	2204.765	26.05
30-08-2013	1688	1739	1663	1680	32152000	2514.12	2615.64	2449.127	2207.27	25.87
02-09-2013	1697	1718	1578	1587	32501000	2483.5	2607.54	2448.673	2209.265	23.79
03-09-2013	1595	1638	1544	1544	17984000	2450.32	2598.8	2447.227	2211.13	22.88
04-09-2013	1544	1553	1459	1468	17805500	2415.62	2590.15	2445.56	2212.615	21.32
05-09-2013	1485	1510	1358	1366	21625500	2380.58	2580.27	2442.787	2213.125	19.41
06-09-2013	1366	1383	1281	1298	28634500	2342.06	2569.71	2439.7	2213.42	18.23
09-09-2013	1332	1366	1298	1358	73040500	2311.1	2558.05	2437.16	2213.845	22.68
10-09-2013	1375	1468	1375	1425	128825500	2280.64	2547.27	2434.92	2214.48	27.42
11-09-2013	1442	1493	1375	1383	96393500	2250.6	2536.07	2432.827	2215.03	26.33
12-09-2013	1400	1459	1391	1442	90386000	2223.44	2525.46	2430.7	2215.96	30.51
13-09-2013	1451	1553	1425	1544	164425000	2197.9	2516.08	2429.54	2217.4	37.15
16-09-2013	1561	1718	1561	1655	156484000	2175	2506.75	2429.12	2219.31	43.48
17-09-2013	1655	1680	1612	1612	58415500	2152.08	2496.78	2428.127	2221.005	41.73
18-09-2013	1629	1646	1587	1587	36498000	2132.48	2487.2	2426.407	2222.15	40.70
19-09-2013	1638	1888	1638	1867	168444000	2121.46	2481.26	2426.127	2224.57	54.28
20-09-2013	1845	1930	1803	1845	52104000	2110	2474.89	2425.98	2226.585	53.25
23-09-2013	1782	1845	1761	1845	36344000	2101.94	2469.37	2425.693	2228.47	53.25
24-09-2013	1824	1930	1782	1782	57242000	2095.58	2462.8	2424.847	2230	50.08
25-09-2013	1782	1824	1697	1739	30756500	2081.58	2454.95	2423.853	2231.015	47.99
26-09-2013	1739	1824	1718	1803	46249000	2067.16	2447.74	2423.007	2232.01	51.26
27-09-2013	1845	1888	1803	1803	36145500	2054.86	2439.89	2422.16	2233.345	51.26
30-09-2013	1761	1803	1688	1718	32633500	2039.58	2431.62	2420.887	2234	46.74
01-10-2013	1697	1803	1697	1739	38354500	2020.9	2423.77	2419.187	2234.34	47.96
02-10-2013	1803	1824	1718	1739	33451000	2003.08	2415.92	2416.92	2234.635	47.96
03-10-2013	1739	1782	1718	1739	9172500	1983.56	2406.58	2414.233	2234.74	47.96
04-10-2013	1739	1761	1697	1739	13377000	1964.46	2397.03	2411.827	2234.525	47.96
07-10-2013	1739	1761	1578	1578	72375000	1941.3	2386.3	2408.627	2233.72	38.78
08-10-2013	1578	1629	1570	1578	52454500	1918.56	2375.99	2405.147	2233.295	38.78
09-10-2013	1570	1595	1553	1578	22248500	1897.1	2365.68	2401.1	2233.21	38.78
10-10-2013	1587	1604	1570	1587	26503500	1876.24	2355.46	2396.833	2232.915	39.59
11-10-2013	1629	1629	1587	1587	28030000	1855.8	2345.03	2393.133	2232.535	39.59
16-10-2013	1595	1612	1587	1595	9712500	1836.36	2334.47	2389.34	2232.365	40.40
17-10-2013	1612	1621	1587	1587	17990500	1817.2	2322.98	2385.073	2232.535	39.83
18-10-2013	1604	1680	1578	1671	64668500	1798.44	2311.48	2381.507	2233.72	48.17
21-10-2013	1697	1718	1663	1680	45918000	1779.44	2298.58	2377.293	2235.035	48.98
22-10-2013	1671	1680	1629	1638	35952000	1759.6	2285.69	2372.94	2235.76	45.39
23-10-2013	1646	1680	1638	1663	33522000	1740.68	2271.99	2368.333	2236.565	47.84
24-10-2013	1646	1718	1646	1718	55592500	1722.44	2259.05	2364.093	2237.69	52.86
25-10-2013	1739	1739	1697	1697	37487500	1704.2	2245.05	2359.427	2238.71	50.85
28-10-2013	1718	1824	1718	1803	81823000	1688.08	2231.05	2355.607	2240.13	59.26
29-10-2013	1824	1824	1739	1739	30283500	1673.22	2216.41	2350.373	2241.315	53.33
30-10-2013	1761	1782	1718	1739	13133500	1665.16	2200.71	2345	2242.585	53.33
31-10-2013	1718	1739	1655	1655	28128500	1657.1	2184.59	2338.92	2243.435	46.27
01-11-2013	1646	1671	1604	1604	26882500	1647.6	2168.39	2332.927	2244.115	42.58
04-11-2013	1604	1621	1578	1595	11889500	1640.9	2152.52	2326.593	2244.71	41.95
06-11-2013	1587	1629	1570	1578	22141000	1636.82	2138.18	2319.86	2245.135	40.71
07-11-2013	1578	1629	1578	1595	12446000	1634.78	2125.28	2312.673	2245.645	42.54
08-11-2013	1595	1612	1561	1570	12656000	1634.96	2113.19	2305.607	2245.69	40.56
11-11-2013	1578	1595	1519	1527	17748500	1631.14	2099.19	2298.82	2244.63	37.35
12-11-2013	1519	1536	1459	1459	19375000	1626.56	2084.51	2291.433	2243.44	32.91
13-11-2013	1442	1442	1366	1408	23511500	1621.12	2067.62	2284.133	2242.125	30.03
14-11-2013	1425	1485	1425	1476	25572500	1618.9	2051.2	2277.993	2241.23	37.85
15-11-2013	1493	1510	1434	1442	18875500	1616.86	2033.59	2271.487	2239.635	35.70
18-11-2013	1459	1468	1425	1425	11456500	1616	2015.81	2265.433	2238.17	34.64
19-11-2013	1425	1459	1400	1459	11982500	1617.86	1999.22	2259.467	2236.555	38.56
20-11-2013	1459	1476	1434	1442	11470500	1620.74	1981.4	2253.387	2234.96	37.36
21-11-2013	1434	1451	1408	1417	9645500	1621.92	1966.51	2246.007	2233.35	35.59
22-11-2013	1442	1451	1408	1408	11682000	1621.58	1951.11	2238.707	2231.585	34.95
25-11-2013	1425	1442	1417	1434	11672000	1622.6	1936.6	2231.58	2230.27	38.40
26-11-2013	1434	1434	1383	1383	10900500	1621.42	1922.43	2224.113	2228.38	34.53
27-11-2013	1391	1400	1366	1383	5846000	1618.2	1908.05	2216.787	2226.705	34.53
28-11-2013	1391	1400	1332	1341	11349500	1611.92	1893.46	2208.473	2224.82	31.51
29-11-2013	1341	1366	1332	1358	8017500	1606.84	1879.46	2200.133	2222.805	34.03
02-12-2013	1366	1485	1366	1468	57866500	1604.46	1868.47	2192.953	2220.92	47.50
03-12-2013	1485	1510	1451	1485	41548000	1596.82	1859.14	2186.447	2218.8	49.22
04-12-2013	1476	1485	1451	1459	15461000	1589.1	1849.55	2179.627	2216.76	46.70
05-12-2013	1459	1459	1408	1442	23505500	1581.04	1841.49	2173.26	2214.53	45.07
06-12-2013	1442	1476	1408	1417	18767500	1573.74	1834.66	2166.447	2212.07	42.71
09-12-2013	1434	1451	1408	1425	8540500	1567.46	1824.52	2159.12	2209.755	43.72
10-12-2013	1434	1442	1391	1400	15257500	1559.4	1813.28	2151.627	2207.105	41.26
11-12-2013	1400	1434	1383	1391	22145000	1551.16	1803.01	2143.647	2204.41	40.38
12-12-2013	1391	1442	1383	1391	34701000	1544.62	1792.1	2135.953	2201.82	40.38
13-12-2013	1391	1400	1358	1358	12106500	1537	1778.95	2128.18	2198.64	37.02
16-12-2013	1358	1358	1307	1332	12328500	1528.86	1765.97	2120.233	2194.905	34.57
17-12-2013	1332	1366	1332	1341	11594000	1520.9	1752.23	2111.353	2190.9	36.14
18-12-2013	1349	1358	1324	1358	15542500	1513.28	1738.87	2102.447	2187.19	39.12
19-12-2013	1400	1400	1315	1315	33858500	1508.02	1724.66	2093.54	2183.475	34.71
20-12-2013	1315	1324	1281	1281	12707500	1502.08	1710.32	2084.687	2179.38	31.68
23-12-2013	1290	1290	1239	1247	11371000	1495.46	1696.28	2075.607	2174.69	28.95
24-12-2013	1239	1273	1239	1256	8374500	1488.84	1682.54	2066.587	2169.835	30.65
27-12-2013	1264	1290	1256	1281	7899000	1482.72	1669.26	2057.593	2165.53	35.29
30-12-2013	1281	1298	1273	1281	8872500	1476.44	1656.4	2048.46	2161.115	35.29
01-01-2014	1281	1298	1273	1281	8872500	1470.32	1643.76	2038.76	2156.385	35.29
02-01-2014	1290	1332	1281	1307	25228000	1463.04	1630.74	2028.667	2151.89	40.46
03-01-2014	1281	1298	1264	1273	21003000	1454.9	1617.17	2017.353	2146.695	36.37
06-01-2014	1264	1277	1239	1247	5519000	1447.08	1603.34	2006.153	2141.475	33.57
07-01-2014	1247	1247	1213	1213	8850300	1438.08	1589.38	1994.02	2135.77	30.29
08-01-2014	1222	1256	1209	1251	7970500	1428.74	1575.59	1982.28	2130.255	37.63
09-01-2014	1230	1273	1230	1247	10618200	1419.74	1561.97	1969.947	2124.505	37.18
10-01-2014	1251	1324	1251	1319	31786200	1410.06	1549.07	1957.387	2119.22	48.87
13-01-2014	1332	1430	1332	1417	49027900	1403.62	1538.42	1945.48	2113.685	59.82
15-01-2014	1434	1468	1404	1425	51720600	1397.34	1531.25	1932.92	2108.085	60.57
16-01-2014	1434	1455	1404	1430	22915700	1392.84	1524.97	1920.673	2102.4	61.05
17-01-2014	1408	1489	1400	1481	44668300	1390.38	1518.99	1909.053	2097.29	65.68
20-01-2014	1485	1519	1476	1498	34381200	1388.44	1514.67	1897.827	2092.055	67.09
21-01-2014	1510	1570	1502	1544	46935900	1387.76	1512.29	1888.04	2086.835	70.60
22-01-2014	1544	1561	1498	1519	37793100	1386.24	1510.51	1878.933	2081.065	66.45
23-01-2014	1527	1544	1510	1531	22954000	1385.46	1510.21	1870.613	2075.57	67.44
24-01-2014	1515	1536	1493	1506	20708100	1385.04	1508.09	1861.14	2070.375	63.26
27-01-2014	1485	1485	1408	1438	23256200	1384.62	1505.59	1851.213	2064.73	53.53
28-01-2014	1434	1464	1425	1455	12869500	1385.56	1503.34	1840.267	2059.49	55.38
29-01-2014	1464	1515	1464	1510	19046700	1386.24	1502.57	1829.547	2055.055	60.81
30-01-2014	1459	1527	1442	1510	23302800	1387.6	1502.23	1818.26	2050.515	60.81
03-02-2014	1510	1565	1510	1544	34164800	1389.98	1502.99	1807.2	2046.57	63.95
04-02-2014	1510	1536	1489	1519	26500100	1391.18	1504.52	1796.54	2042.395	60.13
05-02-2014	1536	1591	1536	1591	55322800	1394.16	1507.45	1785.653	2038.58	66.36
06-02-2014	1604	1633	1599	1629	38937900	1398.4	1510.16	1777.14	2034.105	69.11
07-02-2014	1646	1659	1616	1625	41689500	1402.74	1512.16	1768.32	2029.715	68.47
10-02-2014	1642	1659	1587	1604	28564200	1406.14	1514.37	1759.78	2025.22	65.10
11-02-2014	1612	1638	1608	1629	31629200	1411.06	1516.24	1751.973	2020.85	67.17
12-02-2014	1642	1650	1621	1625	17505200	1415.9	1517.05	1744	2016.565	66.49
13-02-2014	1616	1655	1616	1638	28204800	1421.84	1516.88	1736.253	2011.815	67.64
14-02-2014	1655	1710	1655	1705	67413600	1428.78	1517.81	1729.233	2007.295	72.81
17-02-2014	1722	1888	1722	1875	84480500	1436.92	1520.69	1724.62	2003.945	81.07
18-02-2014	1875	1918	1854	1867	51762300	1444.56	1520.69	1720.947	2000.975	79.84
19-02-2014	1867	1879	1833	1867	28478200	1452.72	1520.91	1717.273	1997.9	79.84
20-02-2014	1854	1867	1828	1850	24681700	1460.88	1520.96	1714.62	1995.165	76.96
21-02-2014	1867	1973	1867	1960	48678500	1471.74	1522.74	1713.687	1992.77	81.59
24-02-2014	1951	1977	1926	1943	26196700	1482.1	1524.78	1710.38	1989.865	78.95
25-02-2014	1956	1981	1935	1951	44270700	1493.12	1526.26	1706.56	1987	79.29
26-02-2014	1951	1968	1922	1947	22720400	1504.24	1527.7	1703.42	1983.795	78.61
27-02-2014	1968	2028	1947	2011	34570200	1516.64	1530.63	1700.28	1981.125	81.37
28-02-2014	2028	2028	1985	1985	22892200	1529.18	1533.09	1695.693	1978.43	77.02
03-03-2014	1968	1998	1930	1985	36552000	1542.24	1535.55	1691.393	1975.735	77.02
04-03-2014	1985	2066	1985	2062	35742100	1556.66	1538.78	1687.04	1972.68	80.58
05-03-2014	2074	2117	2074	2104	22243600	1571.58	1542.43	1683.107	1969.73	82.21
06-03-2014	2100	2147	2087	2138	19524600	1588.04	1548.03	1679.12	1967.165	83.41
07-03-2014	2142	2172	2134	2138	17354700	1605.18	1553.63	1675.273	1964.81	83.41
10-03-2014	2121	2181	2117	2155	12269600	1623.34	1559.4	1671.967	1962.54	84.04
11-03-2014	2155	2308	2155	2287	31444200	1643.96	1566.4	1669.68	1960.93	87.88
12-03-2014	2270	2325	2265	2291	14976900	1664.16	1573.44	1667.56	1959.235	87.97
13-03-2014	2325	2401	2316	2388	25721400	1686.3	1581.37	1666.367	1957.92	90.01
14-03-2014	2359	2588	2342	2588	40102200	1712.44	1591.38	1666.653	1957.18	92.73
17-03-2014	2605	2639	2435	2562	50939800	1737.54	1600.29	1666.34	1955.885	89.32
18-03-2014	2584	2613	2503	2511	32513500	1762.3	1608.6	1665.547	1953.59	82.88
19-03-2014	2461	2545	2461	2511	17201900	1787.58	1617.33	1664.753	1951.51	82.88
20-03-2014	2486	2486	2393	2401	56162900	1811.34	1624.71	1663.367	1948.35	70.21
21-03-2014	2452	2469	2333	2427	37315000	1834.86	1631.8	1662.013	1945.425	71.33
24-03-2014	2452	2499	2397	2494	21506300	1859.8	1639.77	1661.247	1942.41	74.03
25-03-2014	2494	2524	2473	2503	24117500	1883.48	1646.77	1660.54	1938.91	74.38
26-03-2014	2524	2588	2520	2567	33783600	1906.48	1655.05	1661.107	1935.73	76.77
27-03-2014	2562	2588	2550	2554	16202700	1929.06	1663.2	1663.853	1931.955	75.23
28-03-2014	2554	2567	2511	2541	21214000	1951.28	1672.06	1667.073	1928.325	73.65
01-04-2014	2558	2613	2550	2596	31163500	1973.58	1681.98	1670.52	1925.185	75.96
02-04-2014	2613	2685	2613	2668	37352300	1996.98	1692.71	1675.44	1922.615	78.60
03-04-2014	2673	2719	2656	2694	23673700	2019.98	1703.87	1681.52	1921.025	79.48
04-04-2014	2694	2724	2685	2694	25131800	2043.48	1714.86	1688.167	1920.07	79.48
07-04-2014	2677	2830	2664	2813	42522400	2069.12	1727.29	1696.513	1920.24	83.15
08-04-2014	2791	2821	2770	2791	27764200	2094.82	1739.93	1703.667	1919.56	80.29
10-04-2014	2651	2651	2405	2418	129183300	2114.42	1749.52	1708.533	1917.015	49.33
11-04-2014	2376	2456	2270	2380	93032100	2132.92	1759.24	1713.2	1913.43	47.33
14-04-2014	2401	2567	2393	2524	65916400	2153.2	1769.72	1719.447	1910.46	54.81
15-04-2014	2571	2630	2562	2571	46992200	2174.42	1781.01	1726.293	1907.3	56.96
16-04-2014	2605	2613	2554	2592	36597500	2195.38	1792.68	1733.787	1904.245	57.93
17-04-2014	2613	2643	2575	2592	21611700	2216.84	1804.01	1741.96	1901.615	57.93
21-04-2014	2605	2613	2571	2575	14011100	2236.52	1815.34	1750.473	1898.37	56.73
22-04-2014	2588	2588	2444	2494	67226900	2253.82	1826.11	1758.047	1896.31	51.32
23-04-2014	2503	2516	2427	2456	36161200	2270.44	1836.59	1764.92	1893.85	48.95
24-04-2014	2473	2562	2444	2541	57626200	2289.18	1847.66	1772.64	1892.13	54.05
25-04-2014	2550	2622	2550	2601	41725600	2308.62	1859.84	1780.367	1891.135	57.29
28-04-2014	2601	2618	2494	2503	36992100	2326.18	1871.04	1786.76	1889.545	50.97
29-04-2014	2520	2537	2494	2524	21283600	2343.9	1882.87	1792.553	1888.165	52.19
30-04-2014	2537	2562	2528	2533	19774400	2360.46	1894.62	1798.693	1887.04	52.73
02-05-2014	2545	2579	2537	2562	37634400	2374.2	1905.56	1805.193	1887.015	54.52
05-05-2014	2571	2575	2528	2541	16562800	2387.68	1916.12	1809.687	1887.63	52.95
06-05-2014	2545	2562	2528	2528	9840100	2400.9	1926.81	1814.24	1888.18	51.96
07-05-2014	2524	2664	2503	2656	54857900	2417.02	1938.95	1819.647	1890.22	59.93
08-05-2014	2673	2749	2668	2736	61841000	2432.54	1952.14	1826.007	1893.4	63.95
09-05-2014	2741	2770	2724	2749	26068800	2448.66	1965.38	1832.74	1894.95	64.57
12-05-2014	2762	2774	2732	2745	16421100	2464.54	1978.83	1839.02	1896.055	64.21
13-05-2014	2753	2770	2728	2749	12367700	2480.58	1992.41	1845.327	1897.71	64.42
14-05-2014	2766	2821	2766	2774	42631900	2495.84	2006.24	1852.367	1899.17	65.83
16-05-2014	2774	2804	2749	2758	24252200	2511.3	2020.24	1859.16	1899.595	64.09
19-05-2014	2791	2834	2634	2664	61210900	2524.88	2033.56	1865.327	1899.765	54.91
20-05-2014	2664	2702	2622	2673	39336600	2537.1	2046.88	1871.553	1899.555	55.56
21-05-2014	2639	2728	2639	2719	28331700	2549.4	2060.49	1878.087	1899.68	58.86
22-05-2014	2736	2766	2736	2753	26537000	2561.7	2074.87	1885.92	1899.765	61.15
23-05-2014	2770	2774	2728	2766	20616900	2574.26	2089.72	1893.84	1900.02	62.02
26-05-2014	2774	2774	2724	2728	6344800	2585.72	2104.53	1901.507	1900.405	57.93
28-05-2014	2711	2749	2685	2707	12912600	2594.12	2119.04	1908.973	1900.79	55.74
30-05-2014	2715	2724	2651	2656	14450700	2601.42	2132.79	1916.1	1901.025	50.73
02-06-2014	2656	2673	2550	2601	23620600	2605.68	2145.99	1922.807	1901.195	45.93
03-06-2014	2596	2639	2575	2592	12743200	2605.76	2159.1	1929.507	1901.43	45.18
04-06-2014	2588	2613	2537	2554	16409700	2605.6	2171.57	1935.393	1901.155	42.05
05-06-2014	2545	2567	2528	2554	11829100	2606.46	2184.38	1941.22	1900.775	42.05
06-06-2014	2567	2584	2520	2524	15303800	2606.72	2197.15	1947.127	1900.245	39.54
09-06-2014	2524	2545	2418	2427	18375200	2607.24	2209.29	1952.22	1899.335	32.73
10-06-2014	2456	2469	2427	2452	9044900	2607.74	2221.3	1957.113	1898.445	35.80
11-06-2014	2461	2567	2461	2567	24895000	2609.2	2234.5	1962.913	1898.235	47.63
12-06-2014	2567	2584	2528	2567	13683600	2610.48	2246.98	1968.007	1898.025	47.63
13-06-2014	2537	2562	2537	2537	4586600	2609.88	2258.18	1973.327	1898.3	45.11
16-06-2014	2503	2554	2473	2503	7534000	2608.86	2268.96	1978.42	1900.105	42.38
17-06-2014	2503	2524	2452	2465	8996000	2607.34	2279.31	1983.82	1902.14	39.50
18-06-2014	2439	2461	2384	2388	18693900	2603.18	2288.38	1989.047	1903.685	34.40
19-06-2014	2401	2414	2316	2321	18571200	2596.24	2296.61	1993.887	1905.64	30.69
20-06-2014	2321	2346	2295	2325	12711100	2588.86	2304.42	1998.867	1908.355	31.17
23-06-2014	2325	2342	2248	2248	10395300	2579.94	2311.71	2003.22	1911.11	27.27
24-06-2014	2248	2380	2223	2376	27544400	2571.2	2320.16	2008.593	1915.185	40.57
25-06-2014	2376	2393	2278	2291	22260800	2561.2	2328.01	2013.687	1918.05	35.88
26-06-2014	2308	2325	2295	2312	12144700	2559.08	2336.75	2019.373	1921.17	37.79
27-06-2014	2312	2338	2304	2321	8331100	2557.9	2345.41	2025.46	1924.375	38.64
30-06-2014	2333	2376	2321	2363	13992600	2554.68	2353.94	2031.373	1928.255	42.56
01-07-2014	2363	2384	2329	2342	10639900	2550.1	2362.26	2037.373	1932.245	41.15
02-07-2014	2363	2371	2333	2342	8258300	2545.1	2370.24	2043.487	1936.615	41.15
03-07-2014	2346	2384	2312	2363	23373500	2540.52	2378.68	2049.513	1941.6	43.33
04-07-2014	2376	2469	2359	2469	35689900	2538.4	2387.46	2056.36	1947.455	52.86
07-07-2014	2486	2673	2486	2664	53250200	2541.8	2397.81	2064.673	1953.985	64.63
08-07-2014	2673	2719	2618	2664	38280500	2545.96	2408.2	2073.047	1960.18	64.63
09-07-2014	2673	2719	2618	2664	38280500	2548.42	2418.8	2081.247	1966.585	64.63
10-07-2014	2715	2736	2647	2685	72679900	2550.1	2429.36	2089.927	1972.8	65.78
11-07-2014	2651	2694	2609	2647	24397200	2552.98	2439.58	2098.353	1978.315	61.86
14-07-2014	2622	2685	2588	2656	18621500	2555.62	2449.76	2107.12	1983.32	62.43
15-07-2014	2664	2787	2664	2770	49062900	2560.36	2460.41	2116.533	1989.11	68.80
16-07-2014	2766	2808	2741	2758	40445600	2564.28	2469.24	2125.133	1994.965	67.50
17-07-2014	2758	2787	2707	2707	27817900	2567.6	2477.64	2133.28	1999.165	62.14
18-07-2014	2690	2774	2668	2758	21640800	2572.2	2486.55	2141.94	2003.73	65.13
21-07-2014	2783	2902	2783	2868	59696800	2576.44	2496.73	2151.447	2008.845	70.52
22-07-2014	2876	2898	2702	2804	66978300	2577.8	2505.17	2160.693	2013.955	64.29
23-07-2014	2830	2864	2690	2698	68236800	2576.78	2512.72	2169.18	2018.75	55.53
24-07-2014	2698	2724	2605	2609	36013400	2574.06	2519.3	2177.24	2022.78	49.45
25-07-2014	2609	2651	2588	2639	19830900	2571.86	2526.22	2185.56	2026.96	51.38
04-08-2014	2579	2622	2567	2596	13608100	2568.3	2532.07	2193.593	2031.35	48.51
05-08-2014	2596	2685	2596	2664	20304500	2566.42	2538.86	2202.3	2035.975	52.98
06-08-2014	2656	2660	2613	2622	14721300	2565.58	2545.23	2210.9	2040.39	50.09
07-08-2014	2622	2643	2609	2613	12842300	2564.38	2550.74	2219.38	2044.76	49.47
08-08-2014	2609	2626	2592	2596	8000900	2561.92	2555.66	2227.633	2049.045	48.25
11-08-2014	2622	2660	2622	2656	13691900	2559.98	2560.84	2236.573	2054.435	52.68
12-08-2014	2673	2741	2668	2711	39025900	2558.88	2566.57	2246.107	2060.1	56.38
13-08-2014	2711	2732	2690	2702	18252100	2558.36	2572.04	2255.807	2065.72	55.61
14-08-2014	2715	2719	2664	2668	13853900	2557.58	2575.85	2265.22	2071.125	52.70
15-08-2014	2668	2690	2668	2677	10710200	2558	2579.71	2274.527	2076.575	53.40
18-08-2014	2677	2711	2677	2685	14814000	2559.68	2582.68	2283.887	2082.025	54.04
19-08-2014	2715	2715	2685	2685	15476600	2561.54	2583.65	2293.247	2087.515	54.04
20-08-2014	2685	2694	2639	2668	17275500	2563.82	2584.71	2302.32	2092.5	52.26
21-08-2014	2673	2702	2651	2685	16130700	2566.44	2586.45	2311.733	2097.525	53.90
22-08-2014	2698	2715	2673	2673	17270900	2569.42	2588.07	2321.24	2102.7	52.53
25-08-2014	2673	2677	2647	2647	7196200	2573.82	2590.53	2330.8	2107.62	49.58
26-08-2014	2647	2668	2567	2567	17352600	2576.12	2591.93	2339.573	2111.865	41.81
27-08-2014	2579	2626	2567	2584	12239700	2576.46	2592.83	2348.487	2116.3	43.83
28-08-2014	2592	2618	2584	2588	6012300	2576.88	2593.68	2356.947	2120.225	44.32
29-08-2014	2601	2622	2579	2605	4314200	2578.24	2594.06	2364.867	2124.555	46.45
01-09-2014	2601	2622	2584	2592	4798000	2580.02	2594.44	2372.647	2128.82	45.03
02-09-2014	2579	2613	2579	2592	7065600	2582.56	2594.95	2380.393	2133.505	45.03
03-09-2014	2592	2656	2592	2647	13050900	2587.74	2595.46	2388.167	2138.72	52.20
04-09-2014	2656	2681	2626	2626	15743600	2593.84	2595.04	2395.687	2143.875	49.54
05-09-2014	2622	2651	2605	2605	7745500	2599.44	2594.15	2402.76	2149.01	46.97
08-09-2014	2605	2626	2592	2601	6123000	2606.5	2593.22	2409.973	2154.04	46.47
09-09-2014	2601	2622	2541	2541	14865100	2609.8	2590.5	2416.707	2158.895	39.71
10-09-2014	2537	2537	2486	2503	7780600	2614.04	2587.62	2423.353	2163.775	36.12
11-09-2014	2507	2537	2503	2503	3710600	2617.86	2588.47	2430.453	2168.995	36.12
12-09-2014	2494	2511	2452	2499	5876200	2621.42	2589.66	2437.413	2174.45	35.73
15-09-2014	2490	2503	2461	2473	5186400	2623.62	2589.15	2443.833	2179.435	33.19
16-09-2014	2486	2503	2465	2465	2045700	2626.08	2588.09	2450.2	2184.55	32.43
17-09-2014	2482	2554	2482	2550	9686600	2630.24	2587.67	2456.907	2190.175	46.49
18-09-2014	2550	2571	2511	2516	10293700	2633.3	2586.91	2463.553	2195.46	42.67
19-09-2014	2524	2541	2507	2511	11086300	2634.14	2586.27	2469.687	2200.805	42.12
22-09-2014	2494	2511	2478	2486	4004800	2630.58	2586.19	2475.4	2206.15	39.39
23-09-2014	2486	2486	2469	2469	2308800	2626.68	2586.32	2481.027	2211.455	37.61
24-09-2014	2478	2499	2461	2469	5438300	2622.78	2585.6	2486.793	2216.63	37.61
25-09-2014	2486	2490	2465	2473	3014600	2618.54	2584.32	2492.42	2222.08	38.37
26-09-2014	2444	2444	2376	2380	11578600	2613.2	2583.09	2497.453	2227.065	29.39
29-09-2014	2380	2401	2325	2346	6740200	2607	2581.31	2502.173	2232.09	26.91
30-09-2014	2338	2367	2329	2346	3670100	2598.52	2579.44	2506.447	2237.03	26.91
01-10-2014	2333	2422	2333	2410	9876600	2591.56	2577.92	2510.013	2241.74	38.28
02-10-2014	2359	2359	2287	2287	15113400	2583.16	2575.38	2512.813	2245.75	28.96
03-10-2014	2291	2308	2172	2223	9995700	2572.46	2572.33	2515.187	2249.57	25.48
06-10-2014	2253	2265	2155	2193	8583400	2558.96	2567.7	2517.473	2253.325	24.02
07-10-2014	2206	2236	2193	2231	7710800	2547.5	2562.65	2519.28	2257.395	29.52
08-10-2014	2172	2219	2147	2164	9273600	2536.82	2556.8	2520.753	2261.09	25.95
09-10-2014	2198	2223	2138	2142	15045900	2527.48	2550.77	2522.027	2264.8	24.89
10-10-2014	2100	2100	2041	2049	17324800	2515.68	2543.77	2522.707	2268.09	20.98
13-10-2014	2036	2053	1994	1994	15868200	2503.64	2535.97	2522.593	2271.105	19.07
14-10-2014	1973	2058	1968	2041	12606700	2491.18	2528.8	2522.967	2274.52	25.32
15-10-2014	2058	2198	2058	2185	38353000	2482.44	2524.01	2524.3	2278.785	40.49
16-10-2014	2164	2321	2159	2295	36187200	2476.08	2520.23	2525.853	2283.555	49.01
17-10-2014	2304	2393	2304	2384	44586200	2471.84	2516.88	2527.72	2288.685	54.67
20-10-2014	2418	2478	2376	2380	41449800	2466.32	2513.15	2529.333	2294.01	54.37
21-10-2014	2384	2405	2333	2393	19683300	2459.96	2509.42	2531.033	2299.57	55.21
22-10-2014	2414	2427	2397	2410	18844200	2454.12	2506.24	2532.733	2305.385	56.34
23-10-2014	2384	2439	2384	2427	17017100	2449.3	2503.44	2533.667	2311.24	57.49
24-10-2014	2427	2435	2384	2384	20665600	2443.44	2500.72	2534.287	2316.755	53.63
27-10-2014	2410	2410	2346	2346	12895600	2436.66	2498.17	2534.007	2322.08	50.42
28-10-2014	2342	2342	2274	2274	10911800	2428.44	2494.99	2531.913	2327.045	44.91
29-10-2014	2299	2329	2287	2316	12076200	2421.4	2492.61	2530.273	2332.09	48.45
30-10-2014	2316	2342	2299	2329	8237800	2414.28	2490.36	2529.06	2337.37	49.53
31-10-2014	2342	2363	2325	2338	11299100	2407.58	2488.5	2527.907	2342.825	50.30
03-11-2014	2325	2333	2304	2308	8056900	2400.8	2487.31	2527.287	2348.3	47.67
04-11-2014	2308	2325	2248	2248	23016900	2394.42	2485.27	2526.093	2353.285	42.85
05-11-2014	2248	2257	2142	2151	33482400	2385.76	2481.11	2523.807	2357.805	36.43
06-11-2014	2155	2172	2104	2113	28117300	2376.26	2476.57	2521.207	2361.775	34.26
07-11-2014	2104	2113	2066	2079	16685200	2365.74	2471.99	2517.953	2365.085	32.41
10-11-2014	2091	2159	2091	2134	21642600	2356.58	2468.3	2515.153	2368.63	38.24
11-11-2014	2134	2206	2134	2189	31094100	2348.52	2465.54	2512.807	2372.425	43.48
12-11-2014	2198	2206	2151	2151	23555300	2338.6	2463.17	2509.84	2375.775	40.90
13-11-2014	2147	2172	2125	2155	17229100	2329.18	2461.51	2506.42	2379.06	41.29
14-11-2014	2147	2202	2147	2164	20048100	2320.36	2459.9	2502.887	2382.16	42.23
17-11-2014	2168	2231	2168	2206	47106500	2312.46	2459.48	2499.633	2385.595	46.52
18-11-2014	2231	2295	2231	2282	70052000	2307.28	2458.54	2496.093	2389.35	53.29
19-11-2014	2287	2325	2261	2287	59574600	2302.96	2458.5	2492.733	2393.255	53.70
20-11-2014	2287	2287	2248	2261	12834200	2298.12	2457.99	2491.687	2397.37	51.16
21-11-2014	2265	2299	2253	2295	15288400	2294.04	2457.73	2491.12	2401.57	54.21
24-11-2014	2304	2380	2304	2354	50488000	2291.66	2457.64	2489.987	2405.79	59.00
25-11-2014	2363	2367	2338	2350	20131100	2289.36	2457.72	2488.513	2409.99	58.56
26-11-2014	2350	2359	2316	2346	18446500	2285.28	2457.76	2486.873	2414	58.08
27-11-2014	2350	2359	2338	2342	7111400	2281.8	2457.55	2485.207	2418.115	57.58
28-11-2014	2342	2384	2325	2359	20376800	2278.76	2456.45	2483.767	2421.955	59.19
01-12-2014	2359	2431	2359	2401	52093500	2277.06	2453.82	2483.147	2425.815	62.95
02-12-2014	2401	2452	2401	2414	48558600	2275.96	2451.32	2482.867	2429.76	64.05
03-12-2014	2414	2545	2384	2528	117020000	2277.14	2449.96	2482.78	2434.38	71.93
04-12-2014	2533	2618	2528	2571	70794600	2279.1	2448.82	2482.58	2439.09	74.23
05-12-2014	2545	2605	2545	2575	23095700	2283	2448.1	2483.06	2443.84	74.44
08-12-2014	2584	2596	2486	2499	30583400	2286.06	2446.53	2482.893	2448.145	63.82
09-12-2014	2473	2554	2465	2516	25354300	2289.46	2443.99	2482.78	2452.2	65.03
10-12-2014	2516	2584	2516	2579	34996900	2292.84	2442.2	2482.893	2455.72	69.12
11-12-2014	2571	2630	2554	2609	41494700	2299.28	2441.22	2483.347	2459.43	70.87
12-12-2014	2622	2634	2584	2613	26622300	2307.08	2439.77	2483.913	2463.16	71.10
15-12-2014	2588	2605	2554	2571	21672900	2314.64	2436.8	2483.347	2466.765	65.16
16-12-2014	2528	2533	2448	2465	38508200	2319.32	2433.41	2481.54	2469.29	53.10
17-12-2014	2465	2494	2448	2452	17195200	2325.08	2430.95	2479.56	2471.835	51.83
18-12-2014	2503	2533	2490	2520	26817700	2332.64	2430.06	2478.06	2474.68	57.54
19-12-2014	2545	2579	2537	2554	25265100	2342.74	2429.21	2476.76	2477.715	60.09
22-12-2014	2579	2588	2537	2545	8255000	2353.76	2428.7	2475.233	2480.385	59.08
23-12-2014	2550	2651	2537	2639	70283500	2365.72	2428.45	2474.44	2483.655	65.58
24-12-2014	2643	2758	2643	2753	65829400	2377.08	2429.76	2475.033	2487.495	71.50
29-12-2014	2766	2970	2766	2961	92466800	2390.4	2433.24	2476.953	2491.99	78.70
30-12-2014	2970	3076	2902	2953	82026800	2401.78	2436.81	2478.513	2496.235	77.89
02-01-2015	2953	3042	2944	3033	33689300	2414.84	2440.58	2480.38	2500.71	80.10
05-01-2015	3012	3012	2889	2902	37111600	2425.02	2442.49	2481.287	2504.53	68.06
06-01-2015	2881	2953	2817	2936	45148600	2435.54	2444.83	2482.673	2508.435	69.35
07-01-2015	2936	3042	2936	3033	38769900	2447.66	2448.48	2484.847	2512.165	72.73
08-01-2015	3050	3118	3046	3059	48676200	2461.16	2452.3	2487.533	2516.005	73.57
09-01-2015	3076	3101	3008	3021	29592400	2474.66	2455.66	2490.333	2519.17	70.17
12-01-2015	3021	3059	2978	3042	12339400	2490.02	2459.23	2493.333	2521.44	70.97
13-01-2015	3029	3067	3025	3033	9006200	2504.36	2462.88	2496.527	2523.795	70.10
14-01-2015	3042	3054	2914	2940	21694700	2516.58	2465.43	2499.1	2525.94	61.71
15-01-2015	2931	3008	2931	2995	16992800	2529.72	2468.65	2502.24	2528.36	64.42
16-01-2015	2995	3008	2936	2940	11348900	2542.36	2471.58	2505.66	2531.055	59.85
19-01-2015	2948	3004	2948	2957	7705200	2556.54	2475.48	2509.027	2533.705	60.78
20-01-2015	2970	3033	2936	3029	21099500	2574.1	2479.93	2512.107	2536.38	64.51
21-01-2015	3042	3063	2987	3012	22559600	2592.08	2484.17	2515.073	2538.925	62.99
22-01-2015	3038	3101	3008	3093	33996200	2612.36	2489.05	2518.78	2541.555	66.99
23-01-2015	3118	3203	3118	3131	40350900	2632.3	2494.44	2522.967	2544.44	68.70
26-01-2015	3118	3161	3021	3038	34876400	2649.28	2498.9	2526.787	2546.925	60.45
27-01-2015	3063	3088	3029	3080	21780500	2667.86	2503.23	2531.4	2549.345	62.63
28-01-2015	3071	3110	3063	3088	9340300	2686.52	2507.85	2536.513	2551.445	63.05
29-01-2015	3076	3139	3076	3135	18406200	2705.94	2513.15	2541.913	2553.65	65.49
30-01-2015	3148	3207	3135	3135	52729300	2724.52	2518.49	2547.827	2555.855	65.49
02-02-2015	3118	3173	3114	3161	14982500	2742.1	2524.69	2553.06	2557.595	66.90
03-02-2015	3165	3267	3165	3224	39227100	2760.84	2531.9	2559.28	2559.76	70.07
04-02-2015	3254	3284	2885	2893	120065700	2773.48	2535.8	2563.153	2562.135	45.41
05-02-2015	2987	3135	2970	2995	93510900	2787.48	2540.76	2567.647	2565.21	51.12
06-02-2015	3021	3046	2982	2987	19489000	2800.14	2545.9	2571.807	2567.525	50.67
09-02-2015	2991	3012	2927	2965	15312200	2812.44	2550.9	2575.96	2569.495	49.39
10-02-2015	2974	2974	2923	2944	12146600	2824.4	2554.84	2579.973	2571.255	48.14
11-02-2015	2987	3029	2970	2970	18409200	2836.96	2559.38	2584.02	2573.145	49.83
12-02-2015	2987	2999	2944	2944	10506500	2848.66	2563.71	2587.187	2574.99	48.14
13-02-2015	2978	2987	2910	2914	16449400	2858.92	2567.99	2588.853	2577.09	46.19
16-02-2015	2927	2936	2825	2851	16340000	2867.66	2571.81	2590.1	2579.065	42.31
17-02-2015	2851	2906	2838	2855	10604700	2874.2	2575.67	2591.373	2580.635	42.64
18-02-2015	2885	2914	2872	2893	17806000	2880.64	2579.87	2592.76	2582.095	45.80
20-02-2015	2893	2982	2893	2961	24099500	2888.36	2585.68	2594.853	2584.385	51.01
23-02-2015	2978	3004	2936	2944	31715900	2897.26	2591.66	2596.773	2586.485	49.73
24-02-2015	2944	2974	2936	2944	11206200	2905.82	2597.64	2597.933	2588.54	49.73
25-02-2015	2970	2974	2910	2919	22723900	2912.62	2602.73	2599.007	2590.325	47.68
26-02-2015	2868	2927	2868	2919	15470300	2918.82	2609.05	2600.42	2592.215	47.68
27-02-2015	2923	2927	2898	2919	5491800	2924.94	2616.01	2601.493	2594.17	47.68
02-03-2015	2910	2948	2885	2889	9770700	2931.3	2622.97	2601.633	2595.335	44.90
03-03-2015	2906	2910	2847	2851	16099000	2939.02	2629.17	2601.947	2595.91	41.60
04-03-2015	2851	2881	2766	2804	19502800	2946.06	2635.57	2602.653	2596.185	37.88
05-03-2015	2804	2817	2779	2791	8641100	2951.48	2642.06	2603.867	2596.415	36.90
06-03-2015	2800	2813	2766	2770	6563300	2955.8	2649.27	2604.74	2596.52	35.31
09-03-2015	2770	2770	2698	2707	14075800	2959.04	2656.4	2605.48	2596.185	31.00
10-03-2015	2707	2753	2664	2724	18032900	2960.74	2663.23	2605.88	2596.015	33.36
11-03-2015	2690	2707	2592	2626	28903600	2958.2	2667.64	2605.907	2595.825	27.51
12-03-2015	2647	2685	2622	2651	13122700	2952	2671.2	2606.16	2595.715	30.84
13-03-2015	2694	2702	2618	2639	7927700	2945.72	2673.75	2606.447	2595.315	30.13
16-03-2015	2630	2643	2605	2605	6638300	2937.16	2676	2606.107	2594.575	28.13
17-03-2015	2618	2681	2605	2681	12284100	2932.74	2678.88	2605.907	2594.15	38.01
18-03-2015	2681	2736	2639	2728	19384000	2928.58	2682.06	2606.08	2594.15	43.21
19-03-2015	2758	2787	2753	2758	17794800	2923.08	2685.37	2606.68	2594.405	46.30
20-03-2015	2749	2791	2732	2783	10252800	2917.56	2689.36	2607.387	2595.04	48.81
23-03-2015	2800	2813	2732	2732	11856300	2911.78	2693.22	2607.7	2595.695	44.27
24-03-2015	2724	2745	2685	2685	10092200	2904.64	2697.33	2607.7	2596.16	40.53
25-03-2015	2681	2681	2618	2634	7986100	2896.66	2700.51	2607.473	2596.56	36.89
26-03-2015	2626	2651	2550	2567	12608400	2889.2	2702.89	2606.687	2596.625	32.73
27-03-2015	2588	2605	2537	2558	11855100	2880.46	2705.09	2605.92	2596.795	32.21
30-03-2015	2596	2605	2558	2579	17469200	2873.24	2707.8	2605.467	2597.555	34.84
31-03-2015	2605	2622	2592	2592	12831400	2865.94	2711.24	2605.633	2598.255	36.48
01-04-2015	2592	2596	2541	2575	12515900	2856.86	2715.48	2605.573	2598.295	35.23
02-04-2015	2571	2579	2478	2499	18596800	2846.6	2719.34	2604.98	2597.955	30.24
06-04-2015	2499	2516	2435	2435	15302600	2833.44	2722.9	2603.847	2597.445	26.80
07-04-2015	2448	2630	2444	2630	28632300	2823.42	2727.86	2604.1	2598.08	46.70
08-04-2015	2634	2698	2584	2651	40141700	2815.68	2732.48	2604.493	2599.01	48.33
09-04-2015	2660	2681	2626	2651	12528800	2807.1	2737.48	2604.52	2600.325	48.33
10-04-2015	2664	2664	2596	2609	11056900	2797.52	2742.02	2604.407	2601.765	45.13
13-04-2015	2609	2613	2562	2567	6414800	2786.16	2746.05	2604.153	2602.975	42.13
14-04-2015	2567	2584	2537	2545	4398000	2774.36	2749.44	2603.78	2604.46	40.60
15-04-2015	2579	2622	2520	2579	9495900	2762.72	2752.41	2604.033	2605.475	43.98
16-04-2015	2601	2626	2571	2596	8882000	2750.16	2755.5	2604.653	2607	45.64
17-04-2015	2605	2664	2596	2651	13557200	2745.32	2759.4	2605.64	2608.695	50.73
20-04-2015	2630	2668	2618	2660	6772000	2738.62	2763.05	2606.713	2610.39	51.53
21-04-2015	2660	2685	2643	2668	11819900	2732.24	2766.19	2608.013	2611.915	52.28
22-04-2015	2668	2681	2609	2609	9467200	2725.12	2768.78	2608.973	2613.25	46.61
23-04-2015	2613	2647	2575	2579	10267100	2717.82	2771.11	2609.167	2614.435	43.99
24-04-2015	2579	2609	2524	2524	15268600	2708.9	2772.93	2609.22	2615.24	39.61
27-04-2015	2528	2541	2333	2333	20031300	2696.68	2772.67	2608.033	2614.56	28.86
28-04-2015	2376	2431	2274	2410	11031400	2686.6	2772.76	2607.527	2613.29	36.36
29-04-2015	2427	2439	2308	2384	11367300	2677.26	2772.46	2606.96	2611.89	35.02
30-04-2015	2363	2414	2308	2346	7897800	2667.08	2770.64	2606.14	2610.3	33.09
04-05-2015	2291	2354	2257	2278	6650100	2654.78	2767.71	2604.84	2608.265	29.93
05-05-2015	2291	2325	2240	2278	15461500	2641.12	2764.74	2604.16	2606.42	29.93
06-05-2015	2287	2376	2270	2376	11449500	2629.76	2763.51	2604.36	2605.02	39.59
07-05-2015	2367	2482	2338	2397	21769400	2618.82	2762.32	2604.7	2603.155	41.45
08-05-2015	2397	2473	2397	2461	13018600	2609.66	2761.14	2605.04	2601.67	46.84
11-05-2015	2478	2494	2422	2422	6833500	2599.72	2759.27	2605.94	2600.245	44.17
12-05-2015	2418	2435	2401	2401	6437500	2589.36	2757.15	2607.127	2598.46	42.76
13-05-2015	2376	2376	2291	2312	19089400	2577.82	2754.56	2607.92	2595.68	37.32
15-05-2015	2329	2333	2304	2321	2822800	2567.22	2753.12	2608.52	2593.265	38.18
18-05-2015	2329	2363	2321	2325	5811600	2557.64	2751.85	2609.593	2591.4	38.58
19-05-2015	2329	2384	2274	2376	11957100	2549.34	2750.41	2611.153	2590.235	43.61
20-05-2015	2384	2431	2338	2397	16250300	2541.88	2748.84	2613.473	2589.025	45.59
21-05-2015	2414	2422	2367	2371	13750300	2535.16	2747.1	2615.987	2587.9	43.55
22-05-2015	2376	2405	2367	2376	6387800	2528.2	2744.47	2618.22	2586.46	44.07
25-05-2015	2376	2393	2346	2350	5427400	2522.68	2740.44	2619.32	2585.1	41.92
26-05-2015	2359	2376	2304	2304	13976200	2515.74	2733.87	2619.38	2583.555	38.35
27-05-2015	2304	2325	2253	2253	12529100	2508.02	2726.87	2618.507	2581.84	34.81
28-05-2015	2282	2282	2198	2206	15530000	2500.04	2718.6	2617.347	2579.59	31.90
29-05-2015	2214	2219	2113	2125	20108200	2488.92	2710.83	2615.56	2576.66	27.60
01-06-2015	2125	2155	2049	2074	14772600	2475.84	2702.21	2613.32	2573.52	25.29
03-06-2015	2074	2108	2062	2087	14642700	2462.42	2692.75	2611.053	2570.615	26.97
04-06-2015	2087	2104	2070	2070	10921600	2448.16	2682.86	2608.96	2567.58	26.14
05-06-2015	2062	2079	2028	2036	11143000	2434.24	2673.01	2606.893	2564.335	24.52
08-06-2015	2053	2053	1939	1943	12620300	2419.4	2662.02	2604.687	2560.625	20.74
09-06-2015	1926	1926	1778	1854	37444700	2403.8	2650.23	2601.607	2556.555	17.89
10-06-2015	1854	1901	1833	1837	18080000	2389.2	2639.2	2598.327	2552.315	17.40
11-06-2015	1867	1884	1769	1773	14763900	2373.5	2626.98	2594.56	2547.815	15.66
12-06-2015	1786	1799	1722	1731	14187200	2356.54	2614.89	2590.713	2543.235	14.63
15-06-2015	1739	1744	1646	1646	16496200	2337.62	2601.78	2586.7	2538.63	12.78
16-06-2015	1621	1722	1621	1701	17583700	2320.14	2588.5	2583.7	2534.215	19.82
17-06-2015	1731	1803	1727	1799	18336000	2306.14	2576.37	2581.607	2530.27	30.57
18-06-2015	1803	1811	1727	1731	23818300	2292.06	2562.75	2579.287	2525.9	27.78
19-06-2015	1752	1795	1752	1778	13652000	2275.02	2549.22	2576.913	2521.83	32.37
22-06-2015	1778	1850	1752	1850	22504100	2259	2537.34	2574.653	2518.12	38.78
23-06-2015	1862	1888	1837	1884	23107000	2243.66	2525.38	2572.873	2514.305	41.59
24-06-2015	1888	1896	1820	1824	15267500	2227.96	2512.74	2570.667	2510.295	38.25
25-06-2015	1799	1833	1778	1790	12307200	2212.42	2499.29	2568.173	2506.22	36.46
26-06-2015	1782	1795	1761	1769	5748500	2196.9	2485.63	2565.26	2502.06	35.36
29-06-2015	1731	1735	1697	1710	9929200	2179.52	2471.12	2561.447	2497.905	32.40
30-06-2015	1701	1739	1684	1714	12301400	2161.88	2456.02	2557.627	2493.96	32.81
01-07-2015	1718	1756	1705	1731	13182300	2143.48	2444.4	2554.093	2490.1	34.63
02-07-2015	1748	1879	1748	1862	41113600	2127.52	2433.07	2551.207	2486.915	46.60
03-07-2015	1867	1968	1867	1901	65643300	2112.18	2422.21	2548.187	2484.055	49.57
06-07-2015	1867	1918	1837	1845	21023400	2096.9	2411.01	2544.82	2480.955	45.65
07-07-2015	1867	1956	1862	1956	36836100	2084.44	2401.13	2542.22	2477.985	53.49
08-07-2015	1947	2002	1926	1947	52142800	2072.9	2390.9	2539.587	2475.14	52.83
09-07-2015	1901	1964	1879	1939	28718600	2065.02	2380.85	2536.787	2472.28	52.21
10-07-2015	1951	2028	1947	2019	34041200	2057.2	2371.9	2534.24	2469.945	57.58
13-07-2015	2019	2125	2007	2121	32064500	2051.94	2364.6	2532.287	2468.205	63.26
14-07-2015	2147	2244	2134	2236	60276400	2049.74	2358.41	2530.34	2467.04	68.39
15-07-2015	2248	2329	2248	2316	36044500	2050.5	2352.64	2528.64	2466.255	71.39
22-07-2015	2316	2371	2316	2342	12807100	2051.78	2346.45	2527.087	2466.065	72.31
23-07-2015	2342	2350	2248	2261	20304400	2049.48	2339.62	2525.5	2465.64	65.28
24-07-2015	2257	2257	2172	2176	10607900	2045.06	2331.94	2523.233	2464.79	58.81
27-07-2015	2155	2278	2100	2147	21830300	2038.78	2324.22	2520.353	2463.475	56.75
28-07-2015	2121	2227	2121	2198	21005700	2034.3	2317.01	2517.613	2463.03	59.44
29-07-2015	2223	2261	2210	2236	26254900	2031	2310.18	2515.1	2463.095	61.38
30-07-2015	2236	2236	1909	1909	74799800	2022.94	2300.38	2510.687	2461.675	42.58
31-07-2015	1862	2019	1722	1951	56067900	2015.54	2291.38	2507.26	2460.275	44.91
03-08-2015	1947	1973	1896	1926	11820300	2007.56	2282.6	2503.753	2459.085	43.77
04-08-2015	1926	1951	1905	1909	4013400	1998.22	2273.78	2499.68	2457.92	42.97
05-08-2015	1913	1968	1905	1964	14163800	1989.56	2265.72	2495.747	2457.495	46.38
06-08-2015	1964	1985	1918	1922	10138100	1980.58	2257.87	2491.593	2457.135	44.21
07-08-2015	1922	1935	1913	1922	3027500	1971.5	2249.85	2486.813	2456.54	44.21
10-08-2015	1922	1930	1858	1879	4712800	1962.08	2242.38	2480.987	2455.01	41.88
11-08-2015	1918	1926	1799	1807	14571700	1952.14	2233.94	2473.293	2452.57	38.24
12-08-2015	1773	1773	1697	1701	14825400	1941.1	2224.56	2464.947	2449.155	33.62
13-08-2015	1739	1850	1739	1850	16298600	1933.98	2217.01	2457.06	2446.505	43.89
14-08-2015	1858	1909	1807	1867	16040800	1928.82	2208.87	2450.16	2443.875	44.94
18-08-2015	1875	1884	1786	1786	5897300	1923.06	2199.45	2442.493	2440.755	41.01
19-08-2015	1782	1816	1748	1765	6705000	1916.62	2189.52	2434.04	2437.445	40.03
20-08-2015	1756	1782	1714	1714	9909500	1909.5	2178.83	2425.073	2434.095	37.69
21-08-2015	1697	1697	1591	1625	24370700	1901.28	2167.76	2415.767	2430.49	33.95
24-08-2015	1527	1553	1459	1464	27703700	1891.7	2155.55	2405.247	2426.44	28.44
25-08-2015	1485	1570	1451	1472	42791600	1884.06	2143.93	2394.84	2422.22	29.06
26-08-2015	1472	1519	1413	1519	27629800	1877.7	2133.45	2385.367	2418.17	32.72
27-08-2015	1574	1688	1574	1671	40344400	1875.66	2124.58	2376.54	2414.835	42.97
28-08-2015	1731	1748	1625	1629	34856500	1873.62	2115.08	2367.8	2411.44	41.10
31-08-2015	1595	1710	1582	1693	25378300	1874.56	2106.09	2359.373	2408.665	45.02
01-09-2015	1671	1693	1625	1629	8437100	1873.12	2096.63	2350.04	2406.055	42.01
02-09-2015	1612	1659	1574	1638	15957300	1869.9	2088.02	2340.88	2403.68	42.59
03-09-2015	1680	1850	1676	1850	51639200	1872.28	2082.17	2332.593	2402.535	54.22
04-09-2015	1850	1858	1765	1765	31481500	1872.02	2073.52	2323.487	2400.69	49.86
07-09-2015	1752	1816	1718	1718	17327100	1869.38	2064.19	2314.687	2398.335	47.58
08-09-2015	1718	1892	1701	1892	35304800	1869.54	2056.6	2306.767	2397.04	55.66
09-09-2015	1951	1985	1896	1926	36752700	1871.58	2049.77	2299.02	2395.895	57.05
10-09-2015	1892	1922	1850	1871	12599100	1873.2	2042.81	2290.593	2394.43	54.09
11-09-2015	1888	1930	1811	1811	22360700	1874.04	2035.47	2281.767	2392.455	50.98
14-09-2015	1828	1862	1790	1795	9857200	1875.74	2027.63	2272.66	2390.02	50.16
15-09-2015	1782	1807	1739	1748	12654200	1876.42	2019.15	2262.82	2387.325	47.71
16-09-2015	1790	1833	1612	1638	56498300	1874.56	2009.02	2254.453	2384.21	42.48
17-09-2015	1612	1744	1595	1722	42106700	1871.76	1999.64	2245.967	2381.345	47.23
18-09-2015	1739	1803	1735	1761	29156800	1868.96	1990.57	2237.793	2378.38	49.33
21-09-2015	1761	1811	1739	1786	13511200	1867.78	1982.34	2229.933	2375.56	50.68
22-09-2015	1803	1837	1799	1803	17974900	1864.72	1974.58	2222.327	2372.845	51.63
23-09-2015	1782	1803	1765	1799	14998900	1861.76	1967.33	2214.52	2370.13	51.38
25-09-2015	1790	1875	1790	1875	24245200	1860.48	1962.75	2207.393	2367.71	55.75
28-09-2015	1875	1939	1867	1879	24377200	1857.68	1957.44	2200.493	2365.1	55.97
29-09-2015	1841	1918	1841	1905	13521500	1853.36	1952.65	2194.187	2362.555	57.48
30-09-2015	1909	1922	1884	1909	21078000	1846.82	1948.28	2187.88	2359.46	57.72
01-10-2015	1900	2035	1850	2035	32061400	1841.2	1945.85	2182.16	2356.78	64.52
02-10-2015	2060	2070	1960	1960	16251700	1833.56	1942.67	2175.487	2353.705	58.49
05-10-2015	1980	2025	1980	2015	21757000	1828.64	1939.06	2169.293	2351.285	61.35
06-10-2015	2030	2085	2000	2000	44394700	1825.12	1935.09	2163	2348.705	60.13
07-10-2015	2000	2015	1920	1985	87485200	1821.88	1930.33	2156.773	2345.735	58.88
08-10-2015	1985	2035	1950	2020	69304600	1818.32	1926.31	2150.78	2342.79	60.93
09-10-2015	2060	2170	2060	2140	108533900	1816.4	1923.7	2145.587	2340.425	67.00
12-10-2015	2165	2175	2110	2120	61442400	1820.62	1921.78	2140.46	2338.17	65.18
13-10-2015	2120	2150	2060	2115	76391600	1823.9	1919.72	2135.553	2336.42	64.71
15-10-2015	2145	2170	2105	2120	28621800	1827.78	1917.67	2130.993	2334.76	64.98
16-10-2015	2140	2140	2060	2075	34691000	1831.1	1914.66	2126.22	2332.535	60.44
19-10-2015	2070	2085	2040	2065	44496700	1833.12	1911.34	2121.52	2330.09	59.45
20-10-2015	2070	2235	2050	2235	114607900	1839.38	1909.98	2118.373	2328.54	68.83
21-10-2015	2250	2365	2240	2285	128571000	1846.64	1909.07	2115.447	2326.77	70.96
22-10-2015	2285	2335	2255	2275	45506300	1854.56	1908.32	2113.107	2324.38	69.93
23-10-2015	2335	2375	2315	2345	69946300	1865.32	1908.73	2111.067	2321.3	72.89
26-10-2015	2370	2410	2330	2345	55121600	1878.2	1909.65	2109.107	2318.26	72.89
27-10-2015	2335	2365	2300	2320	36663100	1887.6	1910.79	2107.207	2314.695	70.04
28-10-2015	2330	2355	2290	2330	25968500	1896.86	1912.84	2104.867	2311.835	70.53
29-10-2015	2340	2350	2180	2185	46186700	1904.84	1913.95	2101.247	2308.08	56.01
30-10-2015	2165	2255	2155	2230	42848000	1914.14	1915.38	2097.727	2304.065	58.84
02-11-2015	2205	2245	2190	2240	25776900	1924.66	1917.08	2094.107	2299.97	59.47
03-11-2015	2280	2335	2265	2310	44356800	1938.36	1919.82	2091.293	2296.415	63.63
04-11-2015	2335	2345	2270	2280	26535500	1954.68	1923.19	2088.593	2292.605	60.75
05-11-2015	2260	2325	2250	2270	27012600	1970.64	1927.35	2086.167	2288.79	59.78
06-11-2015	2275	2295	2250	2255	8183300	1985.36	1931.53	2084.087	2285.365	58.27
09-11-2015	2245	2255	2160	2165	33161500	1995.24	1935.45	2081.467	2281.215	50.12
10-11-2015	2140	2250	2105	2225	33784000	2007.16	1940.39	2079.107	2277.64	54.68
11-11-2015	2250	2250	2205	2225	14650700	2017.8	1946.18	2076.66	2273.98	54.68
12-11-2015	2225	2290	2205	2260	31725900	2030.42	1951.77	2074.56	2270.135	57.31
13-11-2015	2225	2260	2210	2210	20999000	2041.86	1955.88	2072.633	2266.125	52.61
16-11-2015	2165	2200	2150	2175	22344800	2048.36	1960.32	2070.9	2261.535	49.54
17-11-2015	2205	2225	2190	2195	19301600	2056.96	1964.49	2068	2256.855	51.29
18-11-2015	2200	2210	2170	2170	20438500	2066	1967.69	2064.793	2252.515	49.00
19-11-2015	2195	2265	2190	2245	36321000	2073.06	1971.3	2062.087	2248.34	55.42
20-11-2015	2250	2310	2235	2290	48261000	2080.34	1975.96	2059.96	2244.35	58.77
23-11-2015	2300	2330	2260	2260	28091400	2088.12	1980.66	2057.913	2239.975	55.76
24-11-2015	2270	2300	2255	2260	16196600	2097.1	1985.57	2056.013	2235.6	55.76
25-11-2015	2280	2285	2250	2255	9724700	2106.3	1991.02	2053.853	2231.07	55.21
26-11-2015	2255	2305	2255	2270	17152100	2116.74	1996.58	2051.68	2226.3	56.59
27-11-2015	2280	2285	2205	2215	24653800	2128.28	2001.42	2048.773	2222.91	50.47
30-11-2015	2200	2220	2160	2200	22838700	2137.84	2004.8	2045.707	2218.935	48.92
01-12-2015	2175	2245	2175	2235	18837800	2147.32	2008.14	2042.82	2215.175	52.58
02-12-2015	2240	2270	2210	2215	14711500	2155.9	2011.84	2040.193	2211.425	50.36
03-12-2015	2210	2245	2190	2210	16702600	2164.04	2014.38	2037.733	2207.755	49.79
04-12-2015	2190	2210	2180	2185	12750300	2171.76	2016.76	2035.473	2203.83	46.95
07-12-2015	2210	2225	2165	2170	15750200	2177.66	2019.07	2034.387	2199.96	45.27
08-12-2015	2160	2180	2150	2170	11838500	2183.48	2020.58	2032.787	2196.24	45.27
10-12-2015	2155	2185	2150	2160	9171500	2188.58	2020.97	2031.293	2192.785	44.06
11-12-2015	2170	2180	2120	2120	15387000	2192.8	2019.81	2029.787	2189.11	39.50
14-12-2015	2085	2100	2040	2080	21375200	2193.7	2017.45	2028.467	2185.045	35.54
15-12-2015	2080	2090	2050	2065	13781800	2195.8	2014.68	2027.047	2180.565	34.16
16-12-2015	2100	2130	2065	2080	26823400	2197.1	2012.87	2025.073	2176.245	36.80
17-12-2015	2140	2200	2120	2200	39015400	2201.1	2013.11	2023.76	2172.525	53.07
18-12-2015	2180	2185	2135	2145	20730400	2204.3	2013.09	2021.653	2168.655	47.09
21-12-2015	2145	2175	2130	2150	17035100	2206.9	2012.61	2019.84	2164.81	47.67
22-12-2015	2155	2160	2125	2130	9811300	2206.7	2011.55	2018.033	2160.865	45.53
23-12-2015	2145	2150	2105	2110	11303600	2206.5	2013.56	2016.687	2156.97	43.43
28-12-2015	2110	2140	2110	2135	11054700	2206.9	2015.4	2015.447	2153.39	46.73
29-12-2015	2130	2155	2120	2130	7035400	2207.1	2017.44	2014.147	2150.02	46.15
30-12-2015	2140	2170	2130	2140	20112400	2208.4	2019.75	2012.573	2146.765	47.56
04-01-2016	2135	2155	2070	2070	19552400	2208.5	2020.81	2010.393	2143.265	39.74
05-01-2016	2090	2160	2090	2155	20429300	2206.9	2023.14	2008.953	2140.505	50.40
06-01-2016	2160	2265	2150	2215	74619100	2205.5	2026.07	2007.88	2137.96	56.28
07-01-2016	2200	2250	2190	2200	31155700	2204	2029.28	2006.88	2135.83	54.54
08-01-2016	2220	2310	2180	2295	76321400	2203	2034.16	2006.82	2134.05	62.46
11-01-2016	2275	2340	2260	2325	49457700	2202.6	2040.4	2007.3	2132.48	64.56
12-01-2016	2350	2410	2340	2395	86317300	2204.1	2045.85	2008.56	2131.43	68.93
13-01-2016	2395	2430	2375	2380	43178200	2205.1	2050.98	2010.26	2129.925	67.02
14-01-2016	2350	2395	2300	2370	56323300	2208.8	2056.82	2012.233	2128.135	65.72
15-01-2016	2390	2390	2350	2355	12214200	2211.3	2062.72	2014.02	2126.12	63.71
18-01-2016	2300	2340	2300	2315	29087300	2212.8	2068.73	2015.653	2123.78	58.58
19-01-2016	2335	2465	2310	2465	57768200	2215.9	2077.13	2018.513	2122.445	68.74
20-01-2016	2450	2495	2420	2430	50880200	2218.9	2086.79	2021.76	2121.17	64.75
21-01-2016	2455	2510	2415	2445	57539800	2222.4	2096.52	2025.7	2120.225	65.67
22-01-2016	2485	2500	2455	2480	29769000	2226.9	2106.13	2029.987	2119.79	67.79
25-01-2016	2495	2515	2475	2485	25284600	2233.3	2114.27	2034.733	2119.425	68.09
26-01-2016	2460	2480	2415	2445	29180000	2237.7	2122.43	2039.493	2118.755	63.00
27-01-2016	2470	2485	2445	2460	15676900	2242.4	2130.1	2044.92	2118.095	64.08
28-01-2016	2455	2475	2430	2470	13972500	2246.6	2138.51	2050.047	2117.57	64.82
29-01-2016	2500	2580	2490	2550	74309300	2253.4	2147.63	2055.053	2117.825	70.13
01-02-2016	2565	2585	2535	2545	22232500	2260.8	2154.58	2060.48	2118.375	69.42
02-02-2016	2545	2625	2535	2600	37949500	2268.9	2162.93	2065.96	2118.225	72.67
03-02-2016	2560	2645	2555	2635	22044900	2278.2	2172.1	2071.193	2118.145	74.53
04-02-2016	2640	2675	2635	2660	16966700	2286.5	2179.78	2076.367	2118.19	75.80
05-02-2016	2665	2675	2625	2645	27618500	2293.6	2186.97	2081.84	2118.37	73.44
09-02-2016	2640	2640	2575	2580	22651700	2300	2194.06	2087.107	2118.435	64.13
10-02-2016	2580	2635	2580	2610	23745600	2307	2202.05	2092.713	2118.76	66.26
11-02-2016	2610	2720	2610	2670	61335400	2315.3	2210.8	2099.113	2119.215	70.08
12-02-2016	2670	2700	2650	2695	23800400	2323.8	2220.27	2105.653	2119.71	71.52
15-02-2016	2720	2740	2705	2730	18382000	2334.1	2231.19	2112.313	2120.105	73.46
16-02-2016	2740	2740	2670	2695	18527200	2344	2240.92	2117.867	2120.28	68.45
17-02-2016	2700	2725	2695	2705	13761000	2353.4	2250.36	2123.227	2120.465	69.10
18-02-2016	2730	2745	2680	2685	23571900	2362.8	2259.35	2128.827	2120.845	66.17
19-02-2016	2650	2670	2585	2590	43934400	2370.4	2267.22	2133.053	2120.9	54.38
22-02-2016	2620	2625	2580	2600	11594600	2378.7	2275.23	2137.407	2121.28	55.29
23-02-2016	2620	2620	2505	2510	31687100	2385.5	2281.58	2141.213	2122.165	46.39
24-02-2016	2510	2590	2475	2585	30735800	2393.8	2288.64	2144.987	2123.04	53.16
25-02-2016	2600	2610	2545	2550	13753800	2401.6	2295.09	2147.847	2123.87	49.99
26-02-2016	2575	2670	2565	2640	43708000	2412	2302.4	2150.54	2125.34	57.08
29-02-2016	2640	2660	2595	2610	25478400	2422.6	2308.15	2152.5	2127	54.31
01-03-2016	2615	2675	2615	2620	27669900	2433.7	2314.75	2154.353	2128.71	55.09
02-03-2016	2650	2665	2585	2590	29159600	2443.9	2320.5	2156.547	2129.78	52.21
03-03-2016	2610	2660	2555	2605	46832500	2452	2326.55	2159.407	2130.82	53.52
04-03-2016	2625	2645	2595	2610	26841700	2461.3	2332.8	2162.493	2131.565	53.97
07-03-2016	2640	2695	2615	2680	51929200	2471.9	2339.4	2165.707	2132.855	59.87
08-03-2016	2680	2695	2635	2650	18649000	2482.3	2344.5	2168.467	2134.1	56.53
10-03-2016	2675	2715	2650	2705	29985000	2494.2	2350.35	2173.773	2136.065	60.84
11-03-2016	2705	2730	2690	2710	17207100	2505.7	2356.3	2178.833	2138.01	61.22
14-03-2016	2735	2770	2720	2755	30454200	2518.2	2362.65	2184.36	2140.16	64.52
15-03-2016	2765	2770	2730	2735	11165800	2530.1	2369.25	2189.867	2141.955	61.99
16-03-2016	2730	2765	2720	2740	14646400	2543.5	2376	2195.04	2143.67	62.39
17-03-2016	2770	2785	2760	2775	18585900	2555.9	2381.4	2200.727	2145.69	65.14
18-03-2016	2800	2840	2770	2795	36867800	2567.5	2386.5	2206.547	2147.785	66.64
21-03-2016	2795	2815	2760	2760	10911200	2578.7	2391.35	2212.42	2149.835	61.64
22-03-2016	2760	2785	2745	2765	8176800	2588.1	2395.55	2218.807	2152.14	62.08
23-03-2016	2750	2765	2700	2725	18006000	2596.1	2399.35	2225.633	2154.5	56.52
24-03-2016	2725	2735	2675	2680	14239700	2601.8	2402.95	2231.167	2156.87	51.00
28-03-2016	2685	2700	2655	2660	8297200	2607.4	2406.25	2236.453	2159.545	48.72
29-03-2016	2660	2715	2660	2695	9003700	2613.9	2411.35	2242.513	2162.65	52.70
30-03-2016	2720	2730	2680	2690	13900900	2620.6	2415.95	2248.68	2165.665	52.08
31-03-2016	2695	2705	2635	2690	17841200	2628.1	2420.45	2255.187	2168.765	52.08
01-04-2016	2690	2725	2665	2680	18090300	2632.4	2424.15	2262.22	2171.985	50.69
04-04-2016	2690	2720	2685	2700	16781100	2637.8	2428.35	2270.46	2175.77	53.37
05-04-2016	2700	2710	2675	2675	9748700	2642.4	2432.4	2278.48	2179.875	49.73
06-04-2016	2675	2700	2665	2675	7053200	2646.3	2436.6	2286.187	2184.065	49.73
07-04-2016	2685	2715	2670	2670	11174800	2650	2441.65	2292.847	2188.55	48.96
08-04-2016	2665	2770	2655	2760	47799800	2656.3	2447	2300.387	2193.695	60.79
11-04-2016	2765	2780	2715	2735	26678300	2661.8	2452.1	2307.333	2199.14	56.85
12-04-2016	2735	2750	2705	2710	15562100	2666.6	2456.6	2314.54	2204.185	53.14
13-04-2016	2740	2840	2720	2805	70307800	2671.7	2462.55	2322.32	2209.215	63.01
14-04-2016	2830	2840	2785	2790	24768900	2676.6	2468.7	2328.587	2214.51	60.83
15-04-2016	2795	2805	2740	2740	16207900	2679.4	2474.15	2335.087	2219.32	54.11
18-04-2016	2725	2765	2710	2755	16001200	2681.8	2480	2342	2223.845	55.69
19-04-2016	2775	2815	2755	2800	19346100	2684.6	2485.55	2348.053	2228.425	60.13
20-04-2016	2805	2815	2760	2800	21865400	2687.7	2490.65	2353.88	2233.305	60.13
21-04-2016	2840	2885	2820	2855	42462800	2693.2	2496.6	2360.44	2238.63	65.09
22-04-2016	2855	2870	2845	2850	17549100	2698	2502.5	2367.367	2244.035	64.31
25-04-2016	2850	2895	2820	2870	42829000	2702	2508.65	2374.533	2249.835	66.07
26-04-2016	2880	2910	2805	2840	24143700	2704.9	2514.35	2381.813	2255.465	61.20
27-04-2016	2830	2860	2725	2745	28329500	2705.2	2519.65	2389.193	2260.535	48.90
28-04-2016	2745	2775	2645	2650	47468700	2704.3	2524.15	2395.38	2264.475	40.21
29-04-2016	2645	2680	2645	2675	14534900	2703.7	2528.55	2401.473	2268.345	43.08
02-05-2016	2660	2660	2520	2600	14770000	2702	2532.4	2406.9	2272.12	37.29
03-05-2016	2600	2710	2600	2680	23614500	2703.8	2537.1	2412.747	2275.74	45.67
04-05-2016	2680	2690	2580	2600	25004400	2703.8	2541.25	2418.087	2279.005	39.93
09-05-2016	2610	2620	2530	2580	12782600	2705.2	2545.35	2422.787	2282.21	38.62
10-05-2016	2570	2610	2530	2590	17365300	2705.3	2549.55	2427.527	2285.065	39.68
11-05-2016	2570	2600	2490	2530	42140500	2704.9	2553.25	2431.693	2287.11	35.69
12-05-2016	2490	2570	2480	2520	19108500	2702.5	2557.25	2435.767	2288.53	35.05
13-05-2016	2520	2530	2420	2430	26948100	2698.9	2560.75	2438.4	2289.1	29.91
16-05-2016	2430	2510	2430	2500	15795900	2696.5	2565.1	2442	2289.89	37.58
17-05-2016	2530	2570	2490	2560	33695400	2695.9	2569.9	2445.633	2291.385	43.31
18-05-2016	2550	2550	2510	2520	10890300	2694.2	2573.1	2449.1	2293.105	40.63
19-05-2016	2520	2520	2430	2430	10332300	2690.6	2575.95	2452.067	2294.52	35.34
20-05-2016	2430	2500	2420	2470	15798100	2686.4	2579.15	2455.067	2295.88	39.14
23-05-2016	2490	2540	2460	2520	22618300	2683.8	2583.05	2457.6	2297.3	43.59
24-05-2016	2520	2550	2500	2520	9657000	2680.1	2587.15	2460.267	2300.355	43.59
25-05-2016	2530	2560	2520	2530	13935700	2676.5	2591.1	2463.033	2303.25	44.54
26-05-2016	2550	2550	2510	2520	6378900	2671.8	2595	2465.7	2306.22	43.75
27-05-2016	2520	2570	2520	2560	13885300	2668.3	2599.2	2468.933	2309.475	47.73
30-05-2016	2560	2620	2560	2580	15136300	2665.1	2604.3	2472.367	2312.555	49.65
31-05-2016	2580	2600	2510	2570	12603900	2661	2608.45	2474.6	2315.795	48.68
01-06-2016	2550	2580	2530	2550	4433700	2656.1	2611.8	2476.367	2318.935	46.73
02-06-2016	2560	2580	2530	2530	7830800	2651.5	2615.1	2478.067	2322.19	44.80
03-06-2016	2570	2640	2560	2600	32413800	2648.2	2618.15	2479.767	2326.155	52.25
06-06-2016	2600	2630	2580	2610	13664100	2645.9	2621	2481.533	2330.7	53.22
07-06-2016	2620	2680	2600	2610	22302300	2644.5	2623.15	2483.467	2334.5	53.22
08-06-2016	2620	2620	2560	2590	9252100	2643.1	2625.25	2485.2	2338.115	50.82
09-06-2016	2670	2780	2670	2770	65760700	2644.6	2629.25	2489.1	2343.035	65.76
10-06-2016	2770	2770	2720	2730	12820100	2645.4	2633	2492.433	2347.86	61.30
13-06-2016	2710	2750	2700	2730	6375200	2646.2	2637.15	2495.7	2352.94	61.30
14-06-2016	2710	2750	2670	2680	12154200	2646.2	2639.3	2498.167	2358.215	55.82
15-06-2016	2680	2730	2670	2710	12372600	2646.4	2642.1	2501.033	2364.445	58.23
16-06-2016	2710	2730	2650	2660	11124900	2646.1	2644.25	2503.633	2370.385	53.03
17-06-2016	2700	2710	2670	2680	7047200	2646.2	2646.25	2506.467	2376.19	54.77
20-06-2016	2700	2740	2680	2730	17925100	2647.4	2648.7	2510.233	2381.485	58.88
21-06-2016	2750	2830	2740	2820	42383600	2648.6	2652.45	2514.2	2387.44	65.03
22-06-2016	2820	2820	2760	2780	20975100	2649.5	2655.65	2517.9	2392.875	60.68
23-06-2016	2780	2780	2720	2720	13733500	2649.7	2658.15	2520.967	2398.33	54.77
24-06-2016	2720	2740	2620	2680	29677700	2647.2	2659.45	2524.1	2403.54	51.19
27-06-2016	2600	2750	2600	2720	15934400	2645.8	2661.2	2527.733	2407.89	54.40
28-06-2016	2730	2790	2720	2740	25748500	2645.8	2662.6	2531.367	2412.765	55.96
29-06-2016	2760	2810	2760	2790	25735400	2646.5	2664.15	2535.5	2418.125	59.67
30-06-2016	2820	2830	2770	2780	20632300	2646.1	2665.35	2539.067	2422.565	58.61
01-07-2016	2800	2800	2720	2730	13254900	2644.7	2666.2	2542	2426.585	53.47
11-07-2016	2800	2810	2780	2790	12922600	2643.4	2668.3	2545.533	2431.18	58.21
12-07-2016	2800	2810	2770	2780	23335500	2642	2670	2549	2436.025	57.16
13-07-2016	2800	2890	2770	2850	29553200	2641.6	2671.8	2552.967	2441.3	62.26
14-07-2016	2860	2890	2800	2820	29593900	2641.2	2673.05	2556.633	2446.66	59.02
15-07-2016	2840	2850	2810	2810	13325400	2642.5	2673.85	2560.6	2452.52	57.94
18-07-2016	2850	2850	2780	2780	9812500	2645.1	2674.7	2564.467	2457.81	54.69
19-07-2016	2800	2840	2790	2800	11723600	2647.6	2675.65	2568.233	2463.005	56.44
20-07-2016	2810	2830	2780	2780	19313300	2651.2	2676.6	2572	2467.975	54.19
21-07-2016	2790	2820	2720	2720	33996100	2652	2677.9	2575.4	2472.56	47.99
22-07-2016	2720	2750	2700	2720	12347900	2654.4	2679.1	2578.967	2477.165	47.99
25-07-2016	2740	2760	2710	2730	9714800	2657.4	2681.3	2582.7	2481.44	49.12
26-07-2016	2750	2820	2720	2780	34088100	2661.2	2683.25	2586.767	2485.945	54.42
27-07-2016	2820	2900	2820	2840	82039500	2667.4	2686.15	2591.3	2490.62	59.84
28-07-2016	2870	2880	2810	2830	20963800	2673.6	2688.05	2596.033	2495.225	58.59
29-07-2016	2800	2840	2790	2830	27514000	2681.6	2690.25	2601.033	2499.2	58.59
01-08-2016	2830	2860	2820	2830	12334900	2688.2	2692.35	2606.133	2503.55	58.59
02-08-2016	2830	2840	2770	2780	15964900	2692.6	2694.25	2610.8	2507.375	51.83
03-08-2016	2780	2820	2750	2750	19374400	2697.2	2695.7	2614.467	2511.125	48.24
04-08-2016	2740	2770	2680	2730	109357600	2703.2	2696.9	2618.367	2514.85	45.95
05-08-2016	2750	2850	2750	2780	63969000	2709.4	2697.9	2622.567	2518.65	52.07
08-08-2016	2800	2830	2780	2790	27776100	2714.8	2699.3	2626.967	2521.9	53.21
09-08-2016	2790	2820	2750	2760	25205300	2719.6	2699.85	2631.3	2525.1	49.41
10-08-2016	2780	2800	2760	2790	14886700	2724.8	2700.65	2635.667	2528.475	53.02
11-08-2016	2800	2800	2760	2760	11802900	2729.6	2700.7	2639.867	2531.675	49.24
12-08-2016	2760	2780	2710	2710	13641300	2732.6	2700.45	2643.667	2534.85	43.64
15-08-2016	2720	2780	2670	2770	27571300	2736.4	2700.75	2648.333	2538.375	50.86
16-08-2016	2790	2820	2730	2750	47908600	2740	2700.5	2652.3	2540.95	48.62
18-08-2016	2760	2820	2760	2780	47079800	2744.6	2700.35	2656.067	2543.425	52.03
19-08-2016	2780	2840	2780	2820	40073100	2750.4	2700.95	2660.2	2546.15	56.20
22-08-2016	2830	2830	2800	2800	7588800	2754.4	2701.3	2663.567	2548.425	53.69
23-08-2016	2800	2820	2740	2800	18788900	2758.2	2702.05	2666.733	2550.7	53.69
24-08-2016	2800	2800	2770	2770	2838500	2761.4	2702.95	2669.233	2552.95	49.81
25-08-2016	2770	2820	2760	2790	14190400	2765.4	2704.25	2671.967	2555.25	52.28
26-08-2016	2790	2810	2760	2790	10355300	2765.8	2705.2	2674.767	2558.275	52.28
29-08-2016	2790	2790	2720	2730	8684700	2765.8	2705.6	2677.267	2560.775	44.64
30-08-2016	2740	2760	2670	2690	21225700	2765	2705.6	2679.767	2563.025	40.39
31-08-2016	2700	2710	2660	2670	16132500	2764.8	2705.5	2681.133	2564.825	38.43
01-09-2016	2680	2690	2630	2650	9006900	2763.6	2705	2682.6	2566.675	36.51
02-09-2016	2650	2710	2620	2680	12480900	2764	2705.05	2684.167	2568.725	41.24
05-09-2016	2710	2730	2690	2700	10806500	2764.4	2705.3	2685.633	2570.95	44.22
06-09-2016	2720	2730	2680	2690	6661600	2763.6	2705.5	2687	2573.575	43.05
07-09-2016	2710	2720	2670	2690	8690900	2761	2704.8	2688.633	2575.9	43.05
08-09-2016	2700	2710	2670	2680	7475000	2759	2704.25	2690.1	2578.175	41.76
09-09-2016	2680	2690	2600	2610	15047100	2756.8	2703.25	2691.033	2579.925	34.07
13-09-2016	2630	2640	2560	2560	15800400	2754.4	2700.8	2691.1	2581.675	29.84
14-09-2016	2550	2580	2460	2550	20557900	2751	2698.4	2691.133	2583.55	29.07
15-09-2016	2560	2660	2560	2660	12409500	2749.4	2697.6	2691.533	2585.875	45.78
16-09-2016	2680	2700	2470	2470	31177900	2743	2694.75	2690.433	2587.375	31.83
19-09-2016	2550	2630	2510	2530	39408600	2738	2692.05	2689.567	2588.8	38.23
20-09-2016	2530	2540	2430	2440	37376700	2732.2	2688.45	2688.2	2589.55	33.20
21-09-2016	2440	2480	2430	2470	32924000	2725.8	2684.6	2687.467	2590.6	36.21
22-09-2016	2500	2520	2440	2450	27438000	2719.2	2680.6	2686.4	2591.55	35.08
23-09-2016	2450	2460	2370	2370	32232900	2709.6	2675.6	2684.4	2592.125	30.90
26-09-2016	2370	2370	2310	2330	20811100	2699.8	2670.5	2681.967	2592.425	29.03
27-09-2016	2310	2440	2310	2390	36079500	2691.4	2666.95	2679.7	2593.3	35.33
28-09-2016	2420	2440	2390	2430	18418300	2684.4	2664.75	2677.933	2594.45	39.20
29-09-2016	2450	2460	2400	2400	20228600	2676.4	2662	2675.9	2595.275	37.40
30-09-2016	2380	2420	2360	2360	15033600	2668	2659.6	2673.733	2596	35.07
03-10-2016	2400	2480	2390	2480	46070800	2663.2	2657.6	2673	2597.35	45.93
04-10-2016	2500	2510	2440	2450	32679200	2657.8	2656.1	2672	2598.675	43.95
05-10-2016	2430	2460	2420	2430	17869200	2651.8	2654.6	2671.467	2599.975	42.63
06-10-2016	2450	2470	2410	2430	16179600	2644.8	2653	2670.433	2601.275	42.63
07-10-2016	2450	2450	2360	2370	20057400	2635.4	2651.4	2669.233	2602.325	38.60
10-10-2016	2380	2410	2360	2370	11979300	2626.2	2649.9	2667.433	2603.575	38.60
11-10-2016	2380	2400	2330	2340	16395900	2616.4	2649	2665.633	2604.875	36.60
12-10-2016	2340	2350	2310	2320	10989300	2606.2	2647.2	2663.633	2606.15	35.28
13-10-2016	2340	2370	2310	2320	16098300	2597	2644.8	2661.833	2607.35	35.28
14-10-2016	2350	2350	2260	2310	22907800	2588.2	2642.7	2659.867	2607.9	34.56
17-10-2016	2320	2340	2300	2310	10095900	2579.8	2641.5	2657.867	2608.725	34.56
18-10-2016	2330	2360	2300	2360	14163100	2571.4	2640.4	2655.733	2609.775	41.49
19-10-2016	2370	2380	2310	2320	12226000	2562	2638.4	2653.533	2610.725	38.02
20-10-2016	2330	2360	2290	2310	9456800	2553	2636.3	2650.9	2611.725	37.18
21-10-2016	2310	2330	2290	2300	6030800	2543.2	2634	2648.167	2612.55	36.32
24-10-2016	2310	2320	2280	2300	8025600	2534	2631.8	2645.133	2613.4	36.32
25-10-2016	2290	2300	2260	2270	14827700	2525.2	2628.9	2642.033	2614.05	33.61
26-10-2016	2270	2270	2210	2210	16012700	2514	2625.2	2638.5	2614.75	28.96
27-10-2016	2210	2230	2140	2150	22762800	2502	2621	2634.333	2614.725	25.21
28-10-2016	2160	2240	2130	2200	15000900	2490.4	2617.5	2630.367	2614.65	33.00
31-10-2016	2200	2280	2200	2270	23833600	2479.4	2614.9	2627.1	2615	42.11
01-11-2016	2270	2270	2200	2210	12212000	2467.6	2611	2623.4	2614.575	37.41
02-11-2016	2210	2220	2160	2160	7856200	2454.8	2606.5	2619.633	2613.75	34.01
03-11-2016	2160	2200	2140	2140	9916400	2442.2	2601.8	2616.033	2612.475	32.73
04-11-2016	2110	2200	2100	2160	8045500	2429.6	2597.5	2612.7	2611.375	35.35
07-11-2016	2180	2210	2160	2170	12771500	2417.2	2591.5	2609.2	2610.375	36.68
08-11-2016	2180	2210	2180	2180	9847900	2406.2	2586	2605.8	2609.5	38.06
09-11-2016	2200	2220	2090	2160	29414100	2395.6	2580.3	2602.267	2608.725	36.36
10-11-2016	2190	2260	2140	2230	30485800	2386.8	2575.8	2599.267	2607.55	45.52
11-11-2016	2180	2190	2120	2140	16801500	2376.6	2570.1	2595.533	2606.1	37.96
14-11-2016	2100	2110	2030	2040	23269300	2363.8	2563.9	2591.3	2604.075	31.66
15-11-2016	2050	2080	1955	1980	16137600	2349.4	2556.9	2586.667	2601.575	28.60
16-11-2016	2000	2050	2000	2020	12351700	2336	2549.8	2582.333	2599.25	33.24
17-11-2016	2030	2050	1990	2000	6666800	2322.2	2541.6	2577.267	2597.025	32.11
18-11-2016	2000	2020	1990	1990	5152800	2308.4	2533.7	2572.3	2594.675	31.54
21-11-2016	2000	2000	1965	1985	8708700	2295.9	2526.35	2567.467	2592.25	31.24
22-11-2016	2000	2040	1985	2010	12370800	2284.9	2519.65	2562.167	2589.55	34.60
23-11-2016	2040	2040	1995	2000	4753000	2273.9	2512.45	2556.9	2586.825	33.88
24-11-2016	2000	2000	1950	1950	10870100	2259.7	2504.55	2551.633	2583.575	30.50
25-11-2016	1950	1970	1915	1920	16211800	2248.7	2495.85	2546.067	2580	28.65
28-11-2016	1930	1930	1830	1830	24830500	2234.7	2486.35	2539.6	2575.85	23.96
29-11-2016	1845	1890	1840	1845	18831300	2222.8	2477.5	2533.233	2571.85	26.13
30-11-2016	1860	1925	1855	1910	38499300	2211.6	2468.7	2526.933	2568.5	34.82
01-12-2016	1920	1930	1885	1885	19196400	2200.3	2459.75	2520.5	2564.875	33.20
02-12-2016	1885	1915	1855	1895	16007000	2190.8	2450.2	2514	2561	34.51
05-12-2016	1905	1920	1895	1895	8497500	2182.1	2440.95	2507.7	2557	34.51
06-12-2016	1900	1905	1875	1880	10891600	2171.9	2431.65	2501.933	2552.75	33.37
07-12-2016	1885	1895	1875	1875	5721100	2160.8	2422.6	2496.767	2548.65	32.98
08-12-2016	1895	2200	1895	2190	126748000	2156.6	2416.5	2493.533	2546.075	62.64
09-12-2016	2210	2280	2120	2180	79744800	2153	2410.5	2490.733	2543.55	61.71
13-12-2016	2190	2200	2090	2120	40997500	2145.8	2404.5	2487	2541.2	56.29
14-12-2016	2120	2170	2080	2080	25091800	2138.4	2398.1	2483.533	2538.6	52.95
15-12-2016	2080	2140	2040	2090	39840600	2131.6	2391.7	2480.267	2536.5	53.69
16-12-2016	2100	2180	2100	2110	38779300	2125.2	2385	2477.067	2534.125	55.21
19-12-2016	2100	2150	2070	2070	16378200	2119.2	2377.3	2474	2531.725	51.57
20-12-2016	2070	2100	2010	2030	17576300	2112.4	2369.3	2470.733	2528.675	48.15
21-12-2016	2040	2120	2030	2070	24384100	2107	2361.7	2468.333	2525.975	51.60
22-12-2016	2080	2090	1985	1995	24042000	2100.5	2353.35	2464.967	2522.85	45.49
23-12-2016	2000	2030	1975	1980	13862300	2093.7	2345.35	2461.1	2519.8	44.35
27-12-2016	1985	2060	1985	2020	19110700	2087.9	2338.05	2457.767	2516.875	48.07
28-12-2016	2030	2110	2030	2070	20953200	2083.1	2331.45	2455.367	2514.175	52.35
29-12-2016	2080	2130	2060	2120	31451000	2078.3	2324.85	2453.033	2511.375	56.23
30-12-2016	2120	2150	2080	2080	25590200	2073.5	2317.75	2450.1	2508.525	52.54
03-01-2017	2080	2110	2030	2070	17132200	2068.7	2310.85	2447.1	2505.35	51.63
04-01-2017	2090	2170	2050	2160	45172900	2065.9	2304.55	2444.633	2502.6	58.60
05-01-2017	2180	2180	2110	2120	16871700	2062.3	2298.15	2441.967	2499.425	54.82
06-01-2017	2140	2150	2110	2130	10888400	2059.5	2292.35	2439.1	2496.4	55.59
09-01-2017	2130	2230	2130	2160	32998200	2058.5	2286.25	2436.3	2493.5	57.91
10-01-2017	2160	2250	2160	2240	52135300	2060.3	2281.15	2434.1	2490.825	63.40
11-01-2017	2250	2260	2200	2220	19792700	2060.7	2275.55	2431.9	2487.95	61.25
12-01-2017	2210	2250	2200	2200	13042500	2059.3	2269.35	2429.7	2485.15	59.09
13-01-2017	2210	2220	2150	2170	15134200	2058.5	2263.05	2426.833	2482.175	55.91
16-01-2017	2170	2200	2160	2170	9011300	2058.7	2256.75	2423.9	2479.4	55.91
17-01-2017	2170	2190	2130	2140	8156400	2058.7	2250.45	2420.767	2476.7	52.62
18-01-2017	2140	2200	2140	2150	12507400	2058.5	2244.05	2417.833	2474.15	53.60
19-01-2017	2170	2200	2150	2170	14558100	2058.5	2237.85	2413.833	2471.525	55.58
20-01-2017	2170	2190	2140	2140	5696100	2057.7	2231.95	2409.9	2468.775	51.99
23-01-2017	2150	2150	2110	2110	8171100	2056.7	2226.15	2405.767	2465.875	48.62
24-01-2017	2130	2170	2120	2130	10186600	2054.7	2220.75	2402.1	2463.125	50.91
25-01-2017	2160	2190	2130	2150	7171000	2054.9	2215.75	2398.367	2460.375	53.15
26-01-2017	2150	2190	2140	2150	16093600	2057.1	2210.45	2394.967	2457.75	53.15
27-01-2017	2150	2150	2100	2100	23199400	2059.5	2204.45	2391.1	2454.875	46.93
30-01-2017	2120	2130	2080	2110	8288600	2061.3	2198.65	2386.967	2452.075	48.23
31-01-2017	2120	2150	2080	2100	21792300	2063.3	2192.75	2382.167	2448.775	46.99
01-02-2017	2100	2110	2070	2070	15536200	2064.9	2186.65	2377.433	2445.45	43.37
02-02-2017	2090	2110	2080	2080	11527200	2066.8	2181.35	2373.167	2442.3	44.89
03-02-2017	2090	2120	2090	2100	9661100	2068.6	2176.75	2369.3	2438.775	47.91
06-02-2017	2100	2140	2100	2110	14610800	2070.8	2172.35	2365.233	2435.375	49.40
07-02-2017	2110	2120	2070	2070	19574800	2073.2	2166.45	2360.767	2432.025	43.98
08-02-2017	2060	2060	1985	1995	53214600	2074.7	2161.7	2355.467	2428.225	36.00
09-02-2017	2010	2020	1945	1950	43075300	2077.1	2155.9	2349.933	2423.975	32.22
10-02-2017	1965	1985	1950	1960	20839000	2079.4	2151.1	2344.8	2419.775	33.88
13-02-2017	2000	2140	2000	2140	107071700	2084	2147.8	2340.467	2416.2	55.17
14-02-2017	2160	2350	2160	2280	173723900	2091.9	2146.1	2337.133	2413.35	64.70
16-02-2017	2290	2310	2190	2240	67480600	2098.8	2144.8	2333.067	2410.2	60.73
17-02-2017	2220	2270	2160	2240	38323200	2105.7	2143.9	2329.2	2407.2	60.73
20-02-2017	2220	2230	2170	2180	13945400	2111.7	2141.8	2325	2404.375	54.87
21-02-2017	2180	2240	2180	2190	18243700	2118	2139.4	2321.067	2402.075	55.64
22-02-2017	2200	2220	2160	2160	11799100	2117.4	2137	2316.8	2399.5	52.74
23-02-2017	2170	2240	2150	2210	18832000	2118	2135.5	2313	2397.55	56.78
24-02-2017	2210	2230	2170	2180	5405100	2119.2	2132.5	2309.4	2395.05	53.81
27-02-2017	2170	2200	2130	2140	10376800	2120.4	2129.4	2305.533	2392.75	50.04
28-02-2017	2140	2190	2130	2130	14296200	2121.2	2126.4	2301.533	2390.5	49.12
01-03-2017	2130	2160	2080	2150	14881200	2122	2123.6	2297.333	2388.3	51.07
02-03-2017	2150	2230	2150	2180	24033900	2124.2	2121.7	2292.933	2386.55	53.92
03-03-2017	2180	2210	2170	2190	18350600	2127.4	2119.9	2288.667	2384.9	54.86
06-03-2017	2220	2390	2210	2380	108629900	2133.6	2120.3	2285.667	2384.65	68.19
07-03-2017	2390	2400	2300	2320	50450600	2140.1	2120.3	2282.267	2383.75	61.97
08-03-2017	2300	2340	2280	2320	16495200	2146.9	2120.3	2279.2	2382.55	61.97
09-03-2017	2290	2320	2260	2290	11092400	2152.3	2120.1	2276.133	2381.4	58.85
10-03-2017	2300	2300	2230	2250	11022700	2155.9	2119.5	2272.933	2380.5	54.89
13-03-2017	2270	2340	2250	2310	21453200	2159.7	2119	2269.8	2379.7	59.32
14-03-2017	2320	2370	2310	2330	27518000	2164.7	2119.1	2266.733	2378.75	60.70
15-03-2017	2330	2350	2280	2300	9155200	2169.3	2119	2263.667	2377.65	57.54
16-03-2017	2310	2340	2300	2320	10811100	2172.5	2119.2	2260.533	2376.6	59.07
17-03-2017	2340	2370	2310	2370	37679700	2177.5	2119.9	2257.933	2375.85	62.69
20-03-2017	2380	2430	2370	2390	29843400	2182.7	2121.1	2255.8	2375	64.06
21-03-2017	2390	2470	2350	2460	37524400	2188.7	2123.6	2253.733	2374.4	68.43
22-03-2017	2440	2470	2410	2440	15632000	2192.7	2126.5	2251.667	2373.75	65.96
23-03-2017	2440	2450	2390	2410	9956400	2196.5	2128.6	2249.2	2373.05	62.33
24-03-2017	2400	2410	2360	2360	12862500	2199.7	2129.5	2246.133	2372.2	56.73
27-03-2017	2360	2390	2330	2330	9434300	2202.9	2130.7	2243	2370.85	53.61
29-03-2017	2350	2410	2350	2400	11453600	2207.5	2133.1	2240.333	2369.8	59.24
30-03-2017	2410	2420	2360	2360	6942700	2211.9	2135.3	2237.6	2368.55	55.12
31-03-2017	2370	2400	2360	2370	10220000	2216.3	2137.4	2234.8	2367.45	55.95
03-04-2017	2370	2390	2350	2360	3656700	2220.1	2139.3	2231.933	2365.4	54.86
04-04-2017	2360	2370	2340	2340	8455100	2224.1	2140.9	2229.333	2363.45	52.67
05-04-2017	2330	2340	2240	2250	18505700	2226.9	2141.8	2226.4	2361.05	44.11
06-04-2017	2250	2300	2230	2290	12927600	2230.1	2142.4	2223.867	2359.1	48.14
07-04-2017	2280	2290	2230	2230	14432000	2231.7	2143.3	2221.067	2356.7	43.11
10-04-2017	2230	2260	2150	2150	19586600	2231.7	2144.4	2217.533	2354.15	37.49
11-04-2017	2160	2210	2160	2160	14331500	2232.9	2146.2	2213.933	2351.55	38.57
12-04-2017	2180	2380	2180	2360	64780900	2237.9	2149.6	2211.733	2349.7	55.21
13-04-2017	2370	2420	2330	2330	36917100	2242.5	2152.9	2209.333	2347.25	52.90
17-04-2017	2330	2330	2240	2260	14405800	2246.3	2155.6	2206.533	2344.65	47.85
18-04-2017	2280	2320	2280	2290	8325500	2250.5	2158.65	2204.4	2342.5	50.05
20-04-2017	2260	2260	2220	2240	13580600	2253.3	2160.95	2202.267	2340.3	46.53
21-04-2017	2250	2290	2230	2290	10528700	2256.9	2163.85	2200.533	2338.15	50.30
25-04-2017	2310	2320	2270	2270	3843400	2260.9	2167.05	2197.933	2335.8	48.82
26-04-2017	2270	2300	2260	2270	3021200	2266.4	2170.55	2196.6	2333.2	48.82
27-04-2017	2280	2330	2270	2300	5424900	2273.4	2175.25	2195.067	2330.8	51.31
28-04-2017	2300	2320	2260	2260	3371500	2279.4	2179.4	2193.867	2328.45	47.96
02-05-2017	2260	2270	2200	2210	10033800	2280.8	2182.4	2192.133	2325.55	44.08
03-05-2017	2230	2230	2150	2160	6480400	2278.4	2185.15	2190.2	2322.45	40.55
04-05-2017	2160	2200	2160	2160	7657000	2276.8	2187.8	2188.8	2319	40.55
05-05-2017	2180	2280	2180	2250	16530700	2277	2191.35	2188.267	2316.15	49.06
08-05-2017	2270	2290	2230	2230	7074900	2278	2194.85	2187.2	2313.25	47.44
09-05-2017	2230	2250	2190	2200	5252700	2278.2	2198.1	2185.667	2310.35	45.03
10-05-2017	2190	2240	2160	2170	6953600	2278.4	2197.9	2184.133	2307.2	42.69
12-05-2017	2200	2210	2170	2180	3194300	2277.8	2197.9	2182.933	2304.2	43.74
15-05-2017	2190	2210	2180	2180	3503900	2277.8	2198.5	2180.933	2301.5	43.74
16-05-2017	2180	2220	2170	2190	7626000	2278.8	2199.6	2179.2	2298.85	44.91
17-05-2017	2180	2230	2160	2210	9401700	2280.4	2200.8	2177.733	2296.25	47.27
18-05-2017	2190	2200	2170	2180	3648800	2281	2201.5	2176.067	2293.25	44.21
19-05-2017	2220	2290	2190	2270	16562200	2282.8	2203.5	2175.4	2290.4	53.85
22-05-2017	2300	2370	2300	2300	33024400	2285	2206.2	2174.933	2287.75	56.55
23-05-2017	2320	2400	2300	2380	41929500	2285	2209.3	2175.2	2285.5	62.79
24-05-2017	2350	2420	2340	2380	15665700	2286.2	2213.15	2175.6	2283.25	62.79
26-05-2017	2360	2380	2320	2320	9604300	2286.2	2216.55	2175.6	2280.95	55.82
29-05-2017	2350	2350	2290	2300	5858800	2286.4	2219.35	2175.533	2278.7	53.68
30-05-2017	2310	2320	2250	2270	7267100	2286.8	2221.35	2175.267	2276.4	50.55
31-05-2017	2270	2350	2270	2350	15153900	2287.6	2223.65	2175.2	2274.25	57.64
02-06-2017	2340	2340	2290	2310	4935400	2287.2	2225.95	2175.133	2271.85	53.51
05-06-2017	2310	2310	2280	2280	6427400	2286.8	2228.05	2174.933	2269.45	50.58
06-06-2017	2280	2330	2250	2250	3794300	2285.4	2228.95	2174.6	2266.75	47.76
07-06-2017	2250	2270	2210	2210	11100000	2282.2	2229.85	2174	2264	44.22
08-06-2017	2210	2220	2160	2170	17384800	2277.8	2230.25	2173.333	2261.3	40.96
09-06-2017	2170	2200	2170	2180	6196400	2272.2	2230.45	2173.133	2258.35	42.11
12-06-2017	2200	2240	2190	2200	7501700	2267.4	2230.05	2173.467	2255.6	44.44
13-06-2017	2220	2230	2190	2200	7661800	2263.2	2229.85	2173.467	2252.7	44.44
14-06-2017	2210	2270	2190	2250	16229400	2261	2230.35	2173.333	2249.85	50.25
15-06-2017	2250	2270	2210	2210	8124100	2258.6	2230.75	2173.333	2246.9	46.10
16-06-2017	2220	2230	2170	2180	9552600	2254.2	2230.85	2173.467	2243.8	43.21
19-06-2017	2180	2190	2170	2170	4462200	2250.4	2231.15	2173.667	2240.8	42.26
20-06-2017	2200	2210	2160	2180	13519500	2246.6	2231.45	2173.8	2237.75	43.60
21-06-2017	2190	2190	2140	2150	15515400	2242.4	2231.25	2173.667	2234.55	40.57
22-06-2017	2150	2170	2130	2150	9630800	2238.6	2231.35	2173.467	2231.65	40.57
03-07-2017	2180	2190	2120	2120	14282800	2236	2231.45	2173.2	2228.8	37.54
04-07-2017	2140	2180	2140	2170	16019400	2233.6	2231.85	2172.8	2226.3	44.92
05-07-2017	2180	2200	2150	2180	13328300	2232.6	2232.15	2173.067	2223.95	46.28
06-07-2017	2190	2240	2180	2230	15476500	2234.2	2232.95	2174.333	2221.7	52.61
07-07-2017	2220	2220	2170	2190	8947700	2234.8	2233.85	2175.733	2219.15	47.76
10-07-2017	2190	2200	2160	2170	4537600	2231	2234.45	2176.733	2216.55	45.51
11-07-2017	2180	2180	2160	2170	2891100	2227.8	2235.15	2177.867	2213.95	45.51
12-07-2017	2180	2210	2160	2210	6615200	2226.8	2236.55	2179.333	2211.6	50.89
13-07-2017	2210	2210	2190	2200	3241300	2225	2237.75	2180.767	2209.55	49.57
14-07-2017	2200	2210	2100	2100	21393400	2222.2	2237.75	2181.367	2207.25	38.76
17-07-2017	2110	2130	1990	2000	54010200	2216.4	2236.65	2181.367	2204.5	31.38
18-07-2017	2000	2020	1965	1980	21199900	2210.6	2235.75	2181.567	2201.1	30.15
19-07-2017	2000	2000	1950	1955	33623000	2204.3	2235.35	2181.8	2198.525	28.63
20-07-2017	2050	2190	2050	2180	113532800	2201.9	2237.65	2184.133	2196.775	52.03
21-07-2017	2170	2170	2090	2130	17457900	2199.3	2239.35	2186.033	2195.225	48.24
24-07-2017	2120	2160	2090	2140	8542500	2197.9	2239.35	2187.567	2193.575	49.04
25-07-2017	2150	2170	2100	2160	10757900	2197.9	2238.15	2189.4	2192.125	50.68
26-07-2017	2170	2170	2110	2110	6776600	2196.9	2236.85	2190.833	2190.825	46.64
27-07-2017	2140	2170	2120	2130	9752000	2194.5	2235.75	2192.4	2189.825	48.41
28-07-2017	2140	2170	2110	2170	22855100	2193.3	2235.65	2194.333	2188.725	51.86
31-07-2017	2180	2230	2170	2220	32470300	2193.7	2235.95	2196.633	2187.675	55.82
01-08-2017	2220	2220	2150	2170	9600500	2193.7	2236.05	2196.5	2186.525	51.27
02-08-2017	2170	2180	2150	2160	3378400	2193.3	2235.55	2196.367	2185.525	50.39
03-08-2017	2170	2180	2120	2120	5418500	2192.1	2234.95	2196.367	2183.725	46.90
04-08-2017	2120	2160	2100	2130	3454500	2190.9	2234.85	2196.7	2182.125	47.87
07-08-2017	2130	2150	2030	2060	20748100	2187.9	2234.15	2196.5	2180.275	42.07
08-08-2017	2060	2090	2040	2080	15181400	2185.9	2233.45	2196.3	2178.525	44.16
09-08-2017	2080	2140	2070	2120	9336600	2182.9	2232.85	2196.633	2177.275	48.17
10-08-2017	2150	2150	2090	2090	6393500	2178.7	2231.85	2197.033	2175.875	45.53
11-08-2017	2090	2100	2040	2060	10883000	2172.3	2228.65	2196.967	2174.475	42.99
14-08-2017	2090	2120	2070	2110	5289100	2166.9	2226.55	2197.733	2173.425	48.17
15-08-2017	2130	2130	2090	2100	3437300	2162.5	2224.35	2198.533	2172.325	47.25
16-08-2017	2100	2100	2060	2080	12000600	2158.1	2222.25	2198.933	2171.175	45.37
18-08-2017	2090	2150	2080	2080	13934800	2154.3	2220.55	2199	2170.025	45.37
21-08-2017	2100	2100	2070	2070	6203800	2148.7	2218.15	2198.667	2168.575	44.35
22-08-2017	2080	2110	2060	2110	12867400	2144.7	2215.95	2198.867	2167.525	49.27
23-08-2017	2120	2130	2090	2100	7942100	2141.1	2213.95	2199.067	2166.475	48.13
24-08-2017	2100	2110	2030	2050	15297800	2137.1	2211.25	2198.333	2165.225	42.77
25-08-2017	2050	2060	2010	2030	10883800	2133.5	2207.85	2197.733	2163.875	40.81
28-08-2017	2050	2050	2020	2030	3440600	2130.7	2204.25	2197.067	2162.675	40.81
29-08-2017	2030	2030	2010	2010	7020100	2127.3	2199.75	2196.067	2161.675	38.75
30-08-2017	2010	2030	2000	2010	8227200	2123.5	2195.45	2194.533	2160.975	38.75
31-08-2017	2020	2040	2010	2020	8361400	2119.9	2191.55	2193.2	2160.075	40.49
04-09-2017	2020	2030	1990	1995	4173000	2114.8	2187.9	2191.833	2158.7	37.62
05-09-2017	1995	2000	1935	1965	12457600	2109.9	2184.25	2190.467	2157.475	34.45
06-09-2017	1970	1975	1950	1960	5064900	2105.5	2179.85	2189.067	2156.475	33.94
07-09-2017	1960	1980	1930	1935	12488700	2100.8	2175.6	2187.7	2155.45	31.43
08-09-2017	1945	1955	1930	1950	7476800	2096.2	2171.4	2186.367	2154.4	34.56
11-09-2017	1965	2050	1965	2030	22869900	2093.8	2168.1	2185.433	2153.7	48.17
12-09-2017	2030	2040	1980	1995	22885000	2090.7	2164.65	2184.467	2152.775	43.87
13-09-2017	2000	2030	1995	2020	12253900	2088.7	2162.35	2183.867	2152.075	47.47
14-09-2017	2030	2090	2010	2010	13076300	2085.5	2159.55	2183.067	2150.975	46.20
15-09-2017	2040	2060	2010	2040	10150300	2082.7	2157.65	2182.333	2150.475	50.50
18-09-2017	2050	2090	2030	2090	11313400	2079.9	2157.05	2181.933	2150.725	56.72
19-09-2017	2090	2090	2050	2070	5668600	2077.5	2156.15	2181.733	2151.175	53.81
20-09-2017	2070	2090	2030	2040	8822500	2074.9	2152.95	2181.267	2151.275	49.69
22-09-2017	2040	2060	2010	2050	6085900	2072.5	2150.15	2180.933	2151.525	51.03
25-09-2017	2070	2070	2020	2020	2356100	2068.7	2147.75	2180.6	2151.675	46.97
26-09-2017	2020	2040	2000	2010	3342500	2064.9	2144.95	2180.133	2151.8	45.67
27-09-2017	2010	2050	2000	2010	5477600	2063.1	2142.65	2179.533	2151.8	45.67
28-09-2017	2010	2040	1995	2000	4799100	2063.1	2139.75	2178.8	2151.8	44.25
29-09-2017	2010	2020	1980	2000	6190400	2063.5	2137.05	2178.333	2152.05	44.25
02-10-2017	2010	2030	1995	2000	6959300	2064.4	2134.35	2178.367	2152.45	44.25
03-10-2017	2000	2060	1995	2050	8656000	2061.8	2131.85	2179.033	2153.55	53.33
04-10-2017	2060	2080	2050	2060	7787900	2060.4	2129.85	2179.7	2154.625	54.92
05-10-2017	2030	2030	1975	1980	18940400	2057.2	2127.55	2178.633	2154.975	42.50
06-10-2017	2000	2020	1990	2000	5632000	2054	2125.95	2176.767	2155.55	45.80
09-10-2017	2000	2020	1995	2010	2628300	2052	2124.45	2175.233	2156.125	47.42
10-10-2017	2030	2050	2010	2010	7518200	2049.6	2122.05	2173.7	2156.7	47.42
11-10-2017	2050	2070	2020	2040	11519800	2047	2120.15	2172.767	2157.5	52.39
12-10-2017	2020	2050	2020	2030	6628500	2043.2	2118.45	2171.7	2158.275	50.67
13-10-2017	2040	2080	2030	2070	22088100	2041.2	2117.45	2171.1	2157.675	56.78
16-10-2017	2080	2120	2080	2100	19200800	2040	2116.65	2170.367	2157.275	60.71
17-10-2017	2110	2130	2040	2050	13798700	2038.6	2115.35	2169.5	2156.925	52.19
18-10-2017	2050	2080	2020	2030	11988000	2036.6	2113.75	2168.767	2156.675	49.22
19-10-2017	2040	2100	2030	2080	24679000	2037	2112.45	2168.433	2156.625	55.97
20-10-2017	2090	2160	2080	2160	42253800	2038.6	2112.25	2168.5	2156.875	64.18
23-10-2017	2170	2210	2150	2160	22181500	2039.4	2111.15	2168.367	2157.325	64.18
24-10-2017	2160	2160	2110	2130	7088100	2040.2	2109.45	2167.967	2157.825	59.37
25-10-2017	2160	2260	2150	2250	52786700	2044	2108.15	2167.1	2158.725	69.29
26-10-2017	2250	2280	2220	2230	26046400	2046.4	2106.65	2166.5	2159.9	66.38
27-10-2017	2230	2250	2170	2180	16784600	2048	2105.25	2165.567	2160.9	59.64
30-10-2017	2200	2220	2180	2180	8744700	2050	2104.05	2164.833	2161.7	59.64
31-10-2017	2200	2220	2170	2190	10015800	2052.2	2103.25	2164.433	2162.3	60.57
01-11-2017	2190	2220	2170	2200	5882500	2054.8	2101.75	2163.7	2162.7	61.52
02-11-2017	2250	2290	2230	2230	16229400	2057.2	2100.95	2163.033	2163.45	64.31
03-11-2017	2250	2270	2210	2260	8934700	2060.4	2100.75	2162.767	2164.4	66.89
06-11-2017	2270	2290	2240	2280	10255200	2065	2101.05	2162.5	2165	68.53
07-11-2017	2280	2300	2250	2260	10842700	2069.6	2101.55	2161.767	2165.7	65.07
08-11-2017	2240	2270	2200	2250	12500900	2074	2102.35	2160.833	2166.3	63.34
09-11-2017	2250	2250	2180	2230	13917400	2078.4	2102.85	2159.3	2166.65	59.93
10-11-2017	2230	2240	2200	2220	6860600	2082.6	2103.05	2157.833	2166.55	58.23
13-11-2017	2220	2230	2190	2200	5573800	2086.2	2103.05	2156.433	2166.45	54.89
14-11-2017	2180	2200	2170	2200	4967600	2090.3	2102.55	2155.367	2166.45	54.89
15-11-2017	2190	2240	2180	2230	8501200	2095.6	2102.75	2154.7	2166.75	58.99
16-11-2017	2240	2250	2200	2240	12723400	2101.2	2103.35	2153.633	2167.1	60.28
17-11-2017	2250	2250	2220	2240	5330900	2107.3	2104.05	2152.833	2167.6	60.28
20-11-2017	2240	2240	2190	2200	8294500	2112.3	2104.25	2151.7	2167.85	52.59
21-11-2017	2200	2220	2180	2220	8593900	2116.1	2104.95	2150.767	2168.1	55.64
22-11-2017	2200	2240	2180	2180	8193700	2119.8	2105.25	2149.7	2168.3	48.87
23-11-2017	2200	2200	2000	2010	83390700	2119.6	2104.15	2148.1	2167.8	31.39
24-11-2017	2060	2120	2010	2040	78179600	2120.2	2102.85	2146.433	2167.35	35.76
27-11-2017	2030	2050	1965	1985	49976600	2119.1	2100.9	2144.8	2166.525	31.77
28-11-2017	2010	2020	1960	1970	23340200	2116.7	2098.3	2143.6	2165.625	30.76
29-11-2017	1980	2000	1970	1970	15525500	2114.7	2096.1	2142.333	2164.975	30.76
30-11-2017	1970	1980	1955	1955	12360300	2113	2093.95	2139.633	2164.2	29.67
04-12-2017	1960	1965	1910	1910	17822100	2110.2	2091.35	2136.833	2163.25	26.61
05-12-2017	1910	1915	1830	1830	22707600	2106.4	2087.55	2133.967	2162.05	22.23
06-12-2017	1850	1855	1730	1735	27009100	2100.9	2082.9	2130.267	2160.325	18.37
07-12-2017	1750	1820	1725	1770	28736600	2096.1	2079.6	2127.133	2158.675	23.64
08-12-2017	1790	1800	1705	1720	23398000	2090.5	2076.8	2123.333	2156.725	21.50
11-12-2017	1805	1830	1775	1790	32557900	2086.3	2074.9	2120.133	2155.325	30.91
12-12-2017	1800	1805	1745	1785	13006600	2082	2073.2	2116.9	2154.275	30.63
13-12-2017	1785	1815	1740	1750	16658500	2076	2068.9	2113.233	2153.275	28.65
14-12-2017	1760	1830	1750	1820	36515300	2071.2	2065.8	2110.3	2152.575	37.35
15-12-2017	1825	1880	1825	1850	26081300	2068.6	2062.9	2107.9	2151.125	40.68
18-12-2017	1855	1890	1825	1885	17430200	2066.3	2060.15	2106.067	2149.15	44.40
19-12-2017	1900	1920	1880	1885	21215800	2063.8	2057.9	2104.233	2147.375	44.40
20-12-2017	1910	1935	1870	1900	26164900	2061.6	2055.6	2101.9	2145.675	46.08
21-12-2017	1890	1915	1885	1910	22691700	2059	2053	2099.767	2144.325	47.23
22-12-2017	1910	1910	1885	1900	9439700	2056.4	2049.8	2097.767	2142.875	46.17
27-12-2017	1910	1920	1840	1845	15521500	2051.9	2046.55	2095.6	2141.3	40.77
28-12-2017	1865	1870	1840	1850	10522900	2046.9	2043.45	2093.4	2139.5	41.44
29-12-2017	1875	1915	1865	1885	22696400	2043.6	2041.1	2091.433	2138.025	46.05
02-01-2018	1890	1910	1865	1865	20591800	2040.3	2038.45	2089.267	2136.65	43.92
03-01-2018	1875	1875	1805	1815	18467100	2035	2036	2086.633	2135.075	39.07
04-01-2018	1825	1895	1815	1880	17520400	2029.4	2034	2084.633	2133.725	47.23
05-01-2018	1880	1910	1880	1895	10064900	2024.1	2031.75	2082.133	2132.3	48.93
08-01-2018	1905	1975	1895	1960	44724900	2020.7	2030.45	2079.867	2131.15	55.61
09-01-2018	1970	2040	1945	2010	59881800	2015.9	2029.95	2077.4	2129.3	59.95
10-01-2018	2020	2040	1985	2020	34370700	2011.7	2029.05	2075	2127.8	60.77
11-01-2018	2020	2060	2000	2040	18106700	2008.9	2028.45	2073.133	2126.4	62.44
12-01-2018	2040	2050	2010	2030	8602300	2005.9	2027.95	2071.333	2125.1	61.04
15-01-2018	2040	2140	2040	2120	53382800	2004.5	2028.35	2070.333	2124.45	67.99
16-01-2018	2130	2200	2120	2180	57593800	2004.1	2029.45	2069.2	2123.8	71.62
17-01-2018	2180	2220	2140	2180	35786300	2003.1	2030.15	2068.333	2123.05	71.62
18-01-2018	2170	2200	2140	2170	19026000	2001.3	2030.85	2067.6	2122.4	70.08
19-01-2018	2180	2180	2130	2150	7123400	1998.7	2031.85	2066.933	2121.55	66.99
22-01-2018	2150	2150	2050	2100	20718600	1995.5	2032.55	2066.2	2120.2	59.87
23-01-2018	2110	2160	2110	2120	10133500	1992.9	2033.45	2065.867	2118.85	61.62
24-01-2018	2130	2320	2110	2320	78832200	1994.7	2036.55	2066.8	2118.15	73.92
25-01-2018	2320	2350	2280	2330	28674200	1996.9	2039.75	2067.667	2117.6	74.36
26-01-2018	2340	2350	2300	2340	19634000	1999.7	2042.95	2068.6	2117.25	74.82
29-01-2018	2350	2370	2310	2310	10826800	2001.9	2046.1	2069	2117	70.72
30-01-2018	2310	2320	2190	2220	18689200	2001.7	2048.65	2069.067	2116.45	60.09
31-01-2018	2170	2280	2160	2230	11806400	2001.5	2051.35	2069.4	2115.6	60.80
01-02-2018	2250	2290	2230	2240	13979400	2001.5	2054.4	2069.867	2115	61.53
02-02-2018	2250	2280	2240	2260	5539500	2002.7	2057.5	2070.4	2114.45	63.02
05-02-2018	2200	2260	2170	2190	7832400	2002.1	2059.1	2070.667	2113.6	55.00
06-02-2018	2110	2250	2090	2200	15400400	2002.5	2061.15	2071	2112.9	55.86
07-02-2018	2310	2310	2210	2250	15092600	2007.3	2063.45	2071.867	2112.9	60.00
08-02-2018	2260	2360	2210	2340	28507800	2013.3	2066.75	2073	2113.15	66.15
09-02-2018	2260	2330	2260	2330	14860200	2020.2	2069.65	2074	2113.65	64.95
12-02-2018	2370	2430	2370	2420	40185200	2029.2	2072.95	2075.267	2115	70.17
13-02-2018	2420	2440	2350	2380	14331300	2037.4	2076.05	2076.533	2116.1	65.50
14-02-2018	2360	2390	2350	2370	7907600	2045.7	2079.35	2077.867	2116.15	64.35
15-02-2018	2400	2430	2380	2420	14773500	2055.9	2083.05	2079.533	2116.6	67.44
19-02-2018	2440	2490	2420	2480	22770300	2068.9	2087.65	2081.333	2117.7	70.71
20-02-2018	2490	2500	2440	2460	22283000	2083.4	2092.15	2083.067	2118.55	68.25
21-02-2018	2430	2440	2380	2400	17419700	2096	2096.05	2085.067	2119.35	61.34
22-02-2018	2310	2440	2300	2400	15890500	2109.6	2100.05	2087.733	2119.9	61.34
23-02-2018	2450	2470	2410	2420	14576500	2122.2	2104.25	2090.667	2120.65	62.79
26-02-2018	2470	2470	2420	2440	11520000	2135.3	2108.65	2093.9	2121.5	64.24
27-02-2018	2450	2500	2410	2480	21414500	2149.9	2112.95	2095.9	2122.4	67.01
28-02-2018	2480	2480	2440	2480	8604600	2163.1	2117.15	2098.233	2123.5	67.01
01-03-2018	2470	2480	2440	2460	7330600	2175.3	2121.95	2100.367	2124.75	64.13
02-03-2018	2450	2450	2380	2390	12226800	2185.4	2125.85	2101.9	2125.9	55.19
05-03-2018	2410	2430	2330	2330	6897100	2194.3	2129.05	2103.367	2126.75	48.90
06-03-2018	2400	2430	2360	2370	8016300	2203.7	2132.65	2104.967	2127.35	52.77
07-03-2018	2380	2400	2260	2320	14083900	2211.9	2135.45	2105.967	2127.8	47.89
08-03-2018	2330	2510	2270	2440	22441300	2222.7	2139.55	2107.433	2129	57.94
09-03-2018	2450	2470	2380	2420	7686600	2234.2	2143.05	2109.1	2130.25	56.00
12-03-2018	2450	2450	2370	2380	5867100	2244.8	2145.85	2110.567	2131.25	52.24
13-03-2018	2390	2410	2280	2290	15393200	2252.9	2148.25	2111.7	2131.8	44.92
14-03-2018	2290	2310	2200	2210	9722100	2259.8	2150.05	2112.233	2131.9	39.61
15-03-2018	2210	2230	2160	2160	6835600	2266.7	2150.85	2112.9	2131.65	36.69
16-03-2018	2160	2180	2120	2120	6254200	2271.5	2150.45	2113.167	2131.35	34.50
19-03-2018	2130	2160	2090	2110	7421500	2275.8	2149.95	2113.1	2130.55	33.95
20-03-2018	2110	2130	2050	2110	7122100	2278.8	2149.75	2113.233	2129.6	33.95
21-03-2018	2120	2200	2120	2170	10959400	2282	2148.95	2113.967	2128.55	40.50
22-03-2018	2200	2220	2130	2140	5762100	2284.4	2148.05	2114.167	2127.35	38.45
23-03-2018	2090	2180	2050	2180	8182100	2287.2	2148.05	2114.7	2126.65	42.63
26-03-2018	2100	2180	2100	2150	2910300	2289.6	2147.75	2115.167	2125.9	40.41
27-03-2018	2180	2200	2120	2140	1819900	2290	2147.25	2115.567	2125.25	39.67
28-03-2018	2130	2140	2100	2100	1470500	2288.4	2146.25	2115.767	2124	36.77
29-03-2018	2120	2120	2070	2070	5198300	2286.2	2144.65	2115.5	2122.8	34.72
02-04-2018	2070	2130	2060	2070	6191700	2284.2	2142.75	2115.3	2121.75	34.72
03-04-2018	2070	2140	2060	2110	4116400	2283.4	2141.05	2115.7	2121.05	39.90
04-04-2018	2120	2150	2090	2110	3143100	2283.6	2139.55	2116.233	2120.55	39.90
05-04-2018	2140	2180	2110	2120	9284800	2283.6	2138.25	2116.833	2120.3	41.25
06-04-2018	2140	2170	2110	2130	2280300	2279.8	2137.25	2117.633	2120.05	42.64
09-04-2018	2120	2160	2120	2140	1939500	2276	2136.45	2118.5	2119.75	44.07
10-04-2018	2150	2220	2130	2180	12484800	2272.8	2136.25	2119.567	2119.65	49.48
11-04-2018	2200	2220	2130	2130	7722000	2269.2	2135.55	2120.467	2119.05	43.78
12-04-2018	2130	2160	2120	2120	3697300	2267.2	2134.45	2121.5	2118.6	42.72
13-04-2018	2150	2150	2090	2090	4922900	2264.4	2132.95	2122.367	2118.15	39.62
16-04-2018	2100	2120	2080	2080	4609200	2261.2	2131.35	2123.333	2117.7	38.62
17-04-2018	2110	2120	2090	2100	3802100	2258	2130.35	2124.333	2117.3	41.80
18-04-2018	2130	2170	2120	2150	8022900	2257.2	2129.65	2125.133	2117.3	48.92
19-04-2018	2150	2170	2150	2170	2102800	2256.6	2129.55	2126.3	2117.4	51.48
20-04-2018	2170	2180	2160	2160	3635700	2254.8	2131.05	2127.233	2117.6	50.13
23-04-2018	2160	2180	2070	2120	6082700	2250.4	2131.85	2127.967	2117.35	45.03
24-04-2018	2130	2130	2080	2120	5071000	2246.2	2133.2	2128.5	2117.05	45.03
25-04-2018	2110	2110	2020	2050	5031000	2238.8	2134	2128.233	2116.15	37.33
26-04-2018	2050	2050	1900	1900	13410300	2229.2	2133.3	2127.1	2114.7	26.77
27-04-2018	1930	1950	1835	1870	10736800	2219.2	2132.45	2125.967	2113.2	25.23
30-04-2018	1910	1910	1855	1880	11463500	2208.4	2132.15	2124.833	2111.75	26.74
02-05-2018	1900	1915	1865	1915	4595300	2197.1	2133	2124.133	2110.275	31.93
03-05-2018	1880	1900	1790	1820	9667300	2184.3	2133.85	2122.867	2108.375	26.45
04-05-2018	1845	1845	1770	1810	2236500	2172.5	2134.25	2121.533	2106.925	25.95
07-05-2018	1810	1830	1785	1790	4936300	2160.3	2134.95	2120.133	2105.875	24.93
08-05-2018	1800	1800	1770	1795	2883200	2147.8	2135	2118.767	2104.95	25.72
09-05-2018	1780	1820	1715	1795	6809700	2134.9	2135.1	2117.4	2104.15	25.72
11-05-2018	1805	1880	1795	1810	13836800	2121.5	2135.7	2115.8	2102.3	28.33
14-05-2018	1810	1810	1775	1800	2688000	2107.9	2135.5	2114.067	2100.65	27.64
15-05-2018	1820	1825	1790	1805	2897700	2094.8	2135.05	2112.9	2098.975	28.58
16-05-2018	1800	1880	1755	1880	5787400	2084.6	2135	2112.1	2097.575	41.07
17-05-2018	1880	1945	1880	1930	9433700	2076.6	2135.45	2111.567	2096.675	47.65
18-05-2018	1935	1945	1895	1920	3214000	2067.6	2135.65	2110.967	2095.625	46.53
21-05-2018	1920	1940	1875	1905	3639800	2059.3	2135.6	2110.067	2094.3	44.83
22-05-2018	1910	1975	1910	1925	13062400	2049	2135.85	2109.367	2092.825	47.58
23-05-2018	1925	1985	1920	1930	11291900	2039.2	2136.7	2108.433	2091.625	48.27
24-05-2018	1935	1970	1930	1950	10759200	2030.6	2137.7	2107.433	2090.575	51.06
25-05-2018	1960	1975	1945	1950	6492800	2023.8	2138.35	2106.767	2089.725	51.06
28-05-2018	1960	1970	1940	1945	4062400	2018.5	2139.15	2106.2	2088.8	50.28
30-05-2018	1945	1945	1905	1930	4818600	2013.9	2140.3	2105.2	2088.15	47.89
31-05-2018	1950	1950	1920	1945	2594200	2010.4	2140.95	2103.767	2087.475	50.42
04-06-2018	1930	1945	1915	1920	3333900	2006.6	2141.2	2102.167	2086.475	46.38
05-06-2018	1920	1945	1910	1930	5758100	2003	2140.9	2100.833	2085.675	48.17
06-06-2018	1935	1945	1925	1930	4561400	1998.2	2140.1	2098.7	2085.025	48.17
07-06-2018	1930	1945	1920	1930	6570300	1994	2139.2	2096.7	2084.125	48.17
08-06-2018	1935	1940	1915	1920	6029700	1988.8	2138	2094.967	2083.225	46.24
20-06-2018	1915	1920	1870	1880	4866900	1983.4	2136.5	2092.967	2082.225	39.44
21-06-2018	1890	1905	1830	1840	3642100	1977.4	2133.7	2090.633	2081.025	34.05
22-06-2018	1840	1845	1805	1810	2504300	1971.6	2130	2088.033	2079.725	30.66
25-06-2018	1845	1900	1800	1900	3533400	1968.2	2127.2	2085.833	2078.675	47.52
26-06-2018	1885	1885	1820	1870	1842100	1964.2	2124.2	2083.233	2077.525	43.71
27-06-2018	1870	1875	1790	1870	2891800	1959.4	2121.4	2080.5	2076.625	43.71
28-06-2018	1840	1855	1795	1810	3912900	1953.4	2118.5	2077.5	2075.525	36.85
29-06-2018	1810	1835	1790	1790	3350300	1946.8	2115.2	2074.433	2074.325	34.88
02-07-2018	1790	1815	1750	1775	2701100	1939.7	2109.75	2071.4	2073.15	33.44
03-07-2018	1775	1775	1695	1720	3393700	1931.3	2103.65	2068.067	2071.7	28.75
04-07-2018	1730	1740	1670	1700	3194900	1921.7	2097.25	2064.733	2070.1	27.25
05-07-2018	1650	1655	1600	1600	9555300	1911.1	2090.15	2060.733	2068.125	21.29
06-07-2018	1615	1635	1565	1575	6598600	1900.2	2083.7	2056.367	2066.175	20.10
09-07-2018	1580	1620	1570	1590	9928100	1890.2	2077.3	2052.033	2064.325	22.88
10-07-2018	1600	1635	1550	1570	23603300	1880	2070.6	2047.567	2062.5	21.79
11-07-2018	1550	1580	1535	1565	4638600	1869.3	2063.65	2043.333	2060.575	21.52
12-07-2018	1570	1620	1565	1580	13347700	1857.9	2057.55	2039.067	2058.325	24.59
13-07-2018	1595	1605	1580	1580	6087900	1846.1	2051.35	2035.067	2056.25	24.59
16-07-2018	1590	1600	1565	1570	3909000	1834.3	2044.55	2032.133	2054	23.87
17-07-2018	1580	1670	1570	1660	16288900	1825.1	2037.75	2029.6	2052.25	40.75
18-07-2018	1675	1690	1635	1650	13300800	1815.7	2030.95	2027.367	2050.3	39.70
19-07-2018	1660	1675	1615	1625	5077900	1807.2	2023	2025.067	2047.975	37.12
20-07-2018	1625	1630	1605	1615	3963400	1801.5	2015.35	2022.7	2045.7	36.10
23-07-2018	1625	1650	1605	1615	5406800	1796.4	2007.8	2020.433	2043.575	36.10
24-07-2018	1625	1625	1610	1620	2455800	1791.2	1999.8	2018.5	2041.425	37.10
25-07-2018	1630	1640	1605	1610	5223300	1785.1	1991.1	2017.033	2039.375	35.90
26-07-2018	1610	1635	1570	1575	28083700	1780.2	1982.25	2015.967	2037.2	31.98
27-07-2018	1585	1590	1570	1585	10424100	1775.7	1974.1	2014.733	2035.075	34.19
30-07-2018	1585	1630	1580	1630	23071800	1772.5	1966.4	2014.133	2033.225	43.13
31-07-2018	1635	1650	1600	1605	19598300	1768.7	1958.25	2012.9	2031.25	39.89
01-08-2018	1610	1625	1605	1605	7194400	1764.9	1949.9	2011.7	2029.275	39.89
02-08-2018	1610	1620	1580	1580	9016800	1760.3	1940.9	2010.567	2026.925	36.69
03-08-2018	1580	1615	1580	1605	5049500	1756.4	1932.15	2009.133	2024.65	41.72
06-08-2018	1610	1670	1610	1665	26916100	1753.6	1924.2	2007.9	2023.075	51.65
07-08-2018	1675	1730	1650	1690	21577600	1749.8	1917.2	2006.6	2021.525	55.09
08-08-2018	1705	1710	1655	1670	9038300	1744.6	1910.6	2005.167	2019.825	51.91
09-08-2018	1670	1710	1650	1670	10986100	1739.6	1903.6	2003.633	2018.125	51.91
10-08-2018	1675	1725	1670	1675	22021600	1735	1897.15	2002.067	2016.3	52.70
13-08-2018	1660	1660	1590	1595	14552800	1728.4	1888.7	2000.033	2014.125	41.07
14-08-2018	1595	1615	1560	1570	11315600	1721.2	1880.2	1998.2	2011.625	38.22
15-08-2018	1575	1610	1505	1540	13136700	1713	1871.8	1996.133	2008.825	35.09
16-08-2018	1540	1540	1460	1460	14258500	1703.2	1863.5	1993.3	2005.875	28.40
20-08-2018	1470	1505	1470	1500	6592300	1694.3	1856.4	1990.867	2003.225	35.06
21-08-2018	1500	1520	1495	1495	9277000	1685.6	1849.75	1988.733	2000.3	34.63
23-08-2018	1515	1535	1490	1495	9783500	1676.6	1843.5	1986.167	1996.975	34.63
24-08-2018	1510	1510	1480	1495	4838000	1668.1	1837.35	1983.5	1993.65	34.63
27-08-2018	1505	1515	1500	1510	5222800	1659.7	1831.35	1980.5	1990.55	37.53
28-08-2018	1520	1540	1500	1515	10785400	1651.4	1824.8	1977.2	1986.875	38.51
29-08-2018	1515	1550	1500	1530	11818100	1643.4	1818.7	1973.933	1983.375	41.47
30-08-2018	1540	1545	1510	1510	5851600	1635.2	1812	1970.4	1980.025	38.79
31-08-2018	1500	1500	1475	1490	7877000	1627.4	1805.4	1966.8	1976.575	36.26
03-09-2018	1490	1495	1475	1475	3657700	1620.1	1798.75	1962.5	1973	34.45
04-09-2018	1495	1495	1460	1465	3207500	1613.2	1792.4	1957.733	1969.325	33.25
05-09-2018	1465	1465	1365	1375	8317800	1602.7	1785.45	1952.367	1965.05	24.90
06-09-2018	1375	1390	1355	1370	4225800	1592.7	1778.45	1947.033	1960.6	24.53
07-09-2018	1370	1380	1365	1365	2595100	1582.6	1771	1941.8	1956.025	24.14
10-09-2018	1365	1375	1320	1365	2073400	1573.7	1763.55	1936.9	1951.55	24.14
12-09-2018	1365	1385	1360	1360	3209900	1565.1	1755.95	1931.833	1947.1	23.71
13-09-2018	1365	1385	1350	1355	3963900	1556.7	1748.2	1925.4	1942.725	23.26
14-09-2018	1360	1375	1350	1360	5629400	1549.5	1740.4	1918.933	1938.425	24.79
17-09-2018	1360	1375	1345	1345	2929100	1542.4	1732.05	1912.3	1934.15	23.29
18-09-2018	1340	1355	1325	1345	1635800	1537.3	1724.2	1905.867	1929.875	23.29
19-09-2018	1350	1360	1325	1330	2867300	1532.4	1716.3	1899.933	1925.375	21.76
20-09-2018	1350	1380	1340	1365	4258800	1527.9	1709.05	1894.167	1921	32.84
21-09-2018	1400	1400	1370	1380	5243600	1524.1	1702.05	1888.433	1916.7	36.96
24-09-2018	1380	1380	1350	1355	4235100	1519.9	1694.6	1882.4	1912.475	33.29
25-09-2018	1355	1370	1345	1350	1941800	1515.3	1686.6	1876.8	1908.125	32.60
26-09-2018	1380	1410	1355	1400	7719300	1511.7	1678.9	1871.467	1904.225	44.98
27-09-2018	1405	1435	1380	1390	6806500	1508.1	1671.2	1865.733	1901.125	43.27
28-09-2018	1400	1420	1390	1390	3581000	1502.7	1663.9	1859.4	1897.875	43.27
01-10-2018	1400	1420	1390	1410	16966600	1497.9	1656.8	1853.267	1895	47.87
02-10-2018	1420	1460	1400	1405	20221300	1493.5	1650.35	1846.5	1892.175	46.85
03-10-2018	1405	1425	1395	1395	3025200	1489.1	1645.3	1839.933	1889.3	44.79
04-10-2018	1385	1385	1340	1345	7744500	1483.7	1640.05	1833.1	1886.25	36.21
05-10-2018	1340	1340	1310	1325	5098200	1477.8	1634.5	1825.8	1883.325	33.44
08-10-2018	1325	1330	1310	1310	3946500	1471.8	1628.45	1818	1880.725	31.50
09-10-2018	1310	1325	1300	1300	2688900	1466.3	1623.25	1810.267	1878.55	30.24
10-10-2018	1300	1325	1300	1315	6889100	1460.9	1618.3	1803.033	1876.275	34.48
11-10-2018	1275	1290	1265	1280	3624100	1453.9	1613.2	1795.567	1874.075	29.92
12-10-2018	1280	1300	1275	1290	2742200	1447.6	1608.15	1788.033	1871.575	32.66
15-10-2018	1290	1315	1270	1270	2309500	1440.9	1602.9	1780.233	1869	30.12
16-10-2018	1270	1285	1260	1260	1964600	1434.5	1597.4	1772.1	1866.55	28.91
17-10-2018	1280	1295	1270	1270	3087600	1427.8	1592.1	1764.033	1863.8	31.86
18-10-2018	1280	1285	1260	1265	4187400	1419.8	1586.7	1756.067	1860.875	31.16
19-10-2018	1265	1280	1255	1260	3852900	1411.2	1580.5	1748.533	1857.75	30.45
22-10-2018	1260	1285	1260	1265	4259000	1403.1	1573.85	1741.433	1854.65	32.13
23-10-2018	1270	1285	1265	1265	1920400	1395	1567.3	1734.067	1851.475	32.13
24-10-2018	1270	1270	1210	1215	8151900	1385.8	1560.4	1726.7	1848	25.10
25-10-2018	1200	1215	1200	1215	3052100	1378.2	1553.3	1718.533	1844.575	25.10
26-10-2018	1220	1220	1185	1185	4123200	1370.5	1545.85	1710.3	1841.275	21.78
29-10-2018	1185	1200	1125	1125	4536200	1362.2	1537.6	1701.933	1837.65	16.96
30-10-2018	1100	1140	1100	1105	6774900	1355.1	1529.15	1694.033	1833.75	15.71
31-10-2018	1130	1150	1125	1125	3593400	1347.6	1520.95	1686.8	1830.05	21.90
01-11-2018	1125	1220	1125	1190	12877300	1341.5	1513.55	1680.333	1826.925	37.88
02-11-2018	1210	1230	1195	1230	7326600	1336.2	1506.4	1674.4	1823.675	45.30
05-11-2018	1230	1305	1220	1275	14073200	1331.8	1499.95	1668.833	1820.575	52.21
06-11-2018	1290	1330	1285	1310	10472900	1327.8	1493.75	1663.5	1817.325	56.79
07-11-2018	1320	1370	1315	1355	9340400	1324.6	1488	1658.067	1814.05	61.84
08-11-2018	1370	1390	1355	1365	7756100	1321.3	1482.35	1652.9	1810.775	62.88
09-11-2018	1365	1365	1300	1310	3843300	1317.3	1476.25	1647.1	1807.125	54.15
12-11-2018	1310	1310	1255	1255	5356600	1312.6	1470	1641.133	1803.25	47.10
13-11-2018	1235	1265	1220	1265	2302600	1308.4	1464.25	1635.3	1798.975	48.41
14-11-2018	1265	1285	1265	1280	3133300	1304.7	1458.95	1629.833	1794.475	50.40
15-11-2018	1290	1340	1275	1340	7833900	1304	1453.35	1624.967	1790.275	57.48
16-11-2018	1355	1400	1345	1375	15853700	1304.1	1448.4	1620.333	1786.3	60.97
19-11-2018	1390	1430	1375	1405	17010900	1304.9	1443.75	1615.633	1782.575	63.72
21-11-2018	1380	1385	1335	1375	14983900	1305.1	1439.4	1610.733	1778.95	59.23
22-11-2018	1380	1440	1350	1425	27463900	1306.4	1435.75	1606.1	1775.475	63.81
23-11-2018	1425	1445	1410	1425	8185500	1307.8	1432.25	1601.4	1771	63.81
26-11-2018	1425	1475	1390	1455	15469900	1309.7	1429.6	1596.833	1766.625	66.44
27-11-2018	1465	1505	1445	1475	19673700	1312.3	1427.35	1592.133	1762.3	68.10
28-11-2018	1480	1495	1430	1440	7029900	1314.2	1425.75	1587.533	1757.95	62.29
29-11-2018	1450	1535	1450	1530	24706000	1318.2	1425.3	1583.6	1754.5	69.50
30-11-2018	1540	1570	1540	1565	15789200	1322.2	1425.05	1580.1	1751.175	71.76
03-12-2018	1595	1625	1575	1610	28393900	1326.8	1425.45	1576.967	1748.025	74.39
04-12-2018	1610	1610	1525	1555	11257300	1330.8	1425.35	1573.333	1744.5	66.27
05-12-2018	1535	1550	1515	1540	7146500	1334.6	1424.95	1569.267	1741.25	64.21
06-12-2018	1520	1565	1505	1540	5816700	1337.4	1424.55	1565.067	1737.95	64.21
07-12-2018	1545	1630	1545	1625	25459400	1342.1	1425.1	1561.5	1734.825	70.28
10-12-2018	1625	1650	1570	1600	13121900	1346.3	1424.5	1558.033	1731.125	66.70
11-12-2018	1600	1605	1530	1565	11632300	1349.4	1423.65	1554.333	1727.3	61.94
12-12-2018	1565	1630	1560	1625	17324300	1353.8	1423.65	1551.5	1723.325	66.37
13-12-2018	1640	1670	1640	1655	16962200	1359	1424.05	1549.867	1719.7	68.35
14-12-2018	1655	1705	1640	1655	13331400	1365.2	1424.45	1548.433	1716.125	68.35
17-12-2018	1655	1665	1635	1645	5435600	1371.6	1424.7	1546.867	1712.25	66.83
18-12-2018	1635	1635	1610	1625	9192200	1377.9	1424.85	1544.933	1707.975	63.77
19-12-2018	1650	1655	1635	1645	9988800	1384.8	1425.55	1543.767	1703.9	65.47
20-12-2018	1645	1645	1615	1630	3527600	1391.1	1426	1542.567	1700.05	63.07
21-12-2018	1630	1630	1595	1610	5606200	1397.7	1425.8	1541.367	1696.1	59.93
26-12-2018	1595	1620	1565	1565	4544400	1403.2	1425.4	1539.833	1691.825	53.46
27-12-2018	1585	1610	1560	1570	6098200	1409.2	1425.05	1538.333	1687.475	54.05
28-12-2018	1570	1595	1570	1585	5539700	1415.7	1425.1	1536.833	1683	55.87
02-01-2019	1600	1645	1585	1635	5548900	1423	1425.4	1535.733	1678.775	61.36
03-01-2019	1640	1700	1640	1695	14584300	1431.6	1425.7	1535	1674.95	66.71
04-01-2019	1695	1745	1690	1715	16524100	1440.7	1425.95	1533.9	1671.575	68.28
07-01-2019	1725	1750	1715	1715	11250400	1449.7	1426.4	1532.467	1668.5	68.28
08-01-2019	1720	1785	1720	1755	23122900	1459.5	1427.25	1531.367	1665.425	71.42
09-01-2019	1780	1780	1730	1770	10085200	1470.6	1428.2	1530.467	1662.675	72.52
10-01-2019	1770	1770	1735	1745	8325100	1481.2	1429.7	1529.267	1659.2	67.84
11-01-2019	1765	1765	1730	1730	6098500	1492.1	1431.3	1527.933	1655.75	65.13
14-01-2019	1730	1750	1720	1750	4132700	1504.6	1433.4	1526.6	1652.6	67.02
15-01-2019	1750	1820	1725	1790	30216000	1518.3	1436.7	1525.533	1650.1	70.48
16-01-2019	1800	1815	1780	1810	12811600	1532	1439.8	1524.633	1648.1	72.05
17-01-2019	1815	1840	1715	1715	24549700	1542.5	1442	1523.2	1645.875	56.59
18-01-2019	1730	1745	1690	1710	22274000	1552.1	1444.15	1521.633	1643.825	55.91
21-01-2019	1725	1735	1695	1700	12062300	1560.6	1446.2	1520.167	1641.775	54.50
22-01-2019	1695	1725	1670	1705	15451500	1568.5	1448.15	1518.667	1639.75	55.11
23-01-2019	1720	1740	1710	1720	9698300	1575.8	1450.2	1517.267	1637.5	56.97
24-01-2019	1725	1740	1695	1700	7010100	1582.5	1451.9	1515.733	1635.3	53.77
25-01-2019	1705	1725	1700	1710	7763000	1590.5	1453.9	1514.333	1632.95	55.13
28-01-2019	1725	1735	1655	1675	13256900	1598.9	1455.75	1512.967	1630.575	49.63
29-01-2019	1670	1670	1590	1595	21157600	1605.5	1456.95	1511.333	1627.85	39.85
30-01-2019	1595	1630	1590	1615	9099800	1612.2	1458.45	1510.033	1625.425	42.88
31-01-2019	1625	1660	1625	1630	18138100	1618	1461	1508.233	1623.225	45.11
01-02-2019	1640	1655	1630	1640	7276500	1623.3	1463.7	1506.7	1621.075	46.61
04-02-2019	1650	1660	1625	1635	5908500	1627.9	1466.4	1505.133	1618.7	45.94
06-02-2019	1645	1680	1645	1675	10640500	1633.9	1469.5	1504.233	1616.525	51.94
07-02-2019	1680	1690	1670	1680	6256800	1639	1472.7	1503.5	1614.325	52.65
08-02-2019	1670	1690	1660	1680	5673900	1644.1	1475.95	1502.867	1612.075	52.65
11-02-2019	1665	1680	1630	1630	8878800	1647.6	1478.65	1502.267	1609.525	44.97
12-02-2019	1630	1665	1550	1600	8897000	1650.1	1481.2	1501.6	1606.625	41.09
13-02-2019	1600	1620	1565	1575	8779500	1652.8	1483.5	1501.433	1603.85	38.15
14-02-2019	1570	1605	1555	1590	4974700	1654	1486.1	1501.533	1601.2	40.89
15-02-2019	1590	1595	1520	1520	11940200	1653.1	1487.65	1501.067	1598.35	33.44
18-02-2019	1540	1555	1520	1520	6534200	1651.3	1489.05	1500.733	1595.55	33.44
19-02-2019	1530	1565	1520	1530	7872200	1650.8	1490.8	1500.5	1592.7	35.39
20-02-2019	1540	1590	1540	1590	8667300	1651.8	1493.2	1500.567	1589.9	45.67
21-02-2019	1590	1600	1565	1565	6101000	1652.3	1494.85	1500.467	1586.875	42.63
22-02-2019	1570	1570	1530	1540	4729800	1650.6	1496.35	1500.267	1583.775	39.77
25-02-2019	1550	1560	1515	1520	8847200	1649	1497.65	1499.333	1580.775	37.60
26-02-2019	1525	1535	1510	1515	6396100	1648	1498.7	1498.433	1577.75	37.06
27-02-2019	1520	1565	1515	1530	13872400	1646.1	1499.95	1497.8	1575.15	39.87
28-02-2019	1535	1545	1500	1500	8134900	1643	1501	1497.033	1573.15	36.37
01-03-2019	1510	1530	1500	1515	3339300	1640.2	1502.7	1496.367	1571.375	39.24
04-03-2019	1515	1545	1515	1535	6500800	1638	1504.8	1495.8	1569.65	42.94
05-03-2019	1540	1540	1510	1530	4494200	1636.1	1507	1495.267	1567.725	42.25
06-03-2019	1530	1545	1520	1530	3907500	1633.8	1509.3	1494.967	1566.275	42.25
08-03-2019	1520	1530	1510	1520	3998700	1631.6	1511.35	1494.533	1564.825	40.73
11-03-2019	1520	1525	1505	1525	2545100	1629.9	1513.8	1493.833	1563.5	41.85
12-03-2019	1535	1545	1520	1530	3762900	1629.2	1516.2	1493.333	1562.175	43.02
13-03-2019	1530	1570	1530	1565	6831500	1629.1	1519.15	1493.067	1561.025	50.52
14-03-2019	1570	1585	1555	1560	7384800	1628.6	1522.15	1492.933	1559.775	49.52
15-03-2019	1560	1580	1550	1550	3426600	1626.9	1524.95	1492.567	1558.525	47.49
18-03-2019	1550	1575	1530	1540	10112800	1623.8	1527.7	1491.733	1557.2	45.48
19-03-2019	1545	1580	1535	1570	7104400	1620.9	1530.8	1490.933	1555.65	52.03
20-03-2019	1570	1620	1570	1610	23389900	1618.8	1534.25	1490.533	1554.05	59.09
21-03-2019	1615	1630	1605	1615	7500700	1616	1537.75	1490.167	1552.525	59.88
22-03-2019	1620	1620	1590	1595	5141200	1612.5	1541.55	1489.633	1550.975	55.26
25-03-2019	1575	1575	1520	1530	11157400	1608.2	1544.7	1489.2	1549	43.50
26-03-2019	1535	1550	1525	1545	5020800	1604.5	1548.3	1489.033	1547.075	46.34
27-03-2019	1550	1585	1550	1585	5592400	1601.2	1552.9	1489.333	1545.25	53.10
28-03-2019	1585	1650	1580	1650	24095900	1598.4	1558.35	1490.6	1543.75	61.58
29-03-2019	1670	1685	1635	1645	17644100	1595.1	1563.55	1491.567	1542.25	60.67
01-04-2019	1650	1660	1620	1655	6923400	1593.9	1568.2	1492.633	1540.875	61.88
02-04-2019	1665	1675	1650	1650	6834500	1592.7	1572.4	1493.667	1539.4	60.87
04-04-2019	1660	1710	1640	1705	25520900	1592.8	1576.7	1495.067	1538.325	67.21
05-04-2019	1705	1720	1685	1690	10732900	1592.5	1580.5	1496.267	1537.125	64.16
08-04-2019	1690	1695	1645	1655	7612400	1591.2	1583.5	1497.2	1535.75	57.59
09-04-2019	1670	1700	1660	1685	10434000	1590.9	1586.7	1498.233	1534.525	61.25
10-04-2019	1675	1705	1675	1685	6714500	1590.4	1590.45	1499.4	1533.35	61.25
11-04-2019	1690	1700	1625	1635	13698200	1589.6	1594.25	1500.367	1532.125	52.49
12-04-2019	1630	1635	1605	1610	11520100	1589.9	1597.7	1501.267	1530.975	48.74
15-04-2019	1615	1695	1615	1695	19652800	1591.5	1601.85	1502.8	1530.4	59.37
16-04-2019	1700	1775	1700	1770	52668400	1594.3	1606.15	1505.433	1529.75	66.06
18-04-2019	1825	1845	1790	1800	70255600	1597.5	1610.4	1508.3	1529.4	68.31
22-04-2019	1810	1815	1760	1770	17153300	1600.2	1614.05	1511	1528.9	63.76
23-04-2019	1770	1800	1760	1790	16287600	1602.5	1618.2	1513.833	1528.8	65.42
24-04-2019	1790	1800	1775	1780	5353400	1604.5	1621.75	1516.633	1528.75	63.85
25-04-2019	1790	1790	1715	1720	9867700	1605.3	1624.7	1519.067	1528.475	55.28
26-04-2019	1720	1745	1690	1735	6843600	1607.4	1627.5	1521.567	1528.55	56.84
29-04-2019	1745	1780	1730	1760	13843600	1610.6	1630.35	1524.333	1528.85	59.38
30-04-2019	1765	1765	1725	1740	9851800	1613.9	1633.35	1526.967	1529.55	56.52
02-05-2019	1725	1740	1670	1680	10146000	1615.7	1634.85	1529.3	1530.075	48.89
03-05-2019	1680	1680	1600	1615	15740300	1617.6	1635.35	1530.967	1530.2	42.24
06-05-2019	1595	1600	1560	1570	8832000	1618.6	1634.95	1532.233	1530.2	38.35
07-05-2019	1585	1595	1575	1580	5315300	1619.6	1635.2	1533.733	1530.275	39.68
08-05-2019	1555	1585	1550	1585	4997100	1619.5	1635.65	1535.3	1530.3	40.37
09-05-2019	1580	1610	1540	1540	7987800	1619	1635.65	1536.233	1530.1	36.33
10-05-2019	1550	1565	1505	1550	6165400	1619.2	1634.9	1537.3	1530	37.82
13-05-2019	1555	1565	1460	1475	8783800	1618.3	1633.65	1537.867	1529.075	31.81
14-05-2019	1450	1475	1430	1475	5283500	1617.5	1632.75	1538.3	1528.2	31.81
15-05-2019	1490	1495	1400	1445	10866100	1615.8	1630.95	1538.567	1527.3	29.63
16-05-2019	1440	1460	1390	1400	5028400	1613.8	1628.4	1538.6	1526.225	26.67
17-05-2019	1400	1440	1385	1395	5738700	1611.4	1625.8	1538.933	1525.125	26.35
20-05-2019	1380	1420	1345	1420	4355700	1609.1	1623.55	1539.567	1524.125	30.76
21-05-2019	1425	1470	1425	1450	7443700	1607.5	1621.8	1540.5	1523.325	35.72
22-05-2019	1440	1455	1435	1445	1716900	1605.8	1619.8	1541.467	1522.675	35.27
23-05-2019	1460	1495	1450	1460	7949800	1604.6	1618.1	1542.433	1522.05	37.82
24-05-2019	1465	1470	1445	1445	4737000	1603	1616.45	1543.533	1521.125	36.28
27-05-2019	1460	1475	1455	1470	5228600	1601.8	1615.5	1544.733	1520.45	40.62
28-05-2019	1475	1480	1405	1405	9755600	1598.6	1613.85	1545.633	1519.45	34.11
29-05-2019	1410	1440	1410	1430	4580500	1596	1612.3	1546.767	1518.7	38.21
31-05-2019	1445	1465	1430	1450	7126100	1594	1610.45	1547.967	1517.925	41.36
10-06-2019	1490	1535	1485	1525	11672600	1593.7	1608.75	1549.7	1517.225	51.35
11-06-2019	1540	1550	1505	1535	9909900	1593	1606.95	1551.533	1516.45	52.52
12-06-2019	1535	1545	1515	1535	8368500	1591.5	1605.15	1553.333	1515.775	52.52
13-06-2019	1535	1565	1515	1565	8810100	1590.5	1603.25	1555.333	1515.25	56.16
14-06-2019	1570	1605	1560	1600	16145400	1590.6	1601.55	1557.9	1514.875	60.02
17-06-2019	1610	1620	1550	1580	8663700	1591.6	1599.9	1560.333	1514.8	56.93
18-06-2019	1590	1600	1570	1590	4469800	1592.5	1598.5	1563.033	1514.9	58.09
19-06-2019	1615	1630	1605	1630	11924100	1593.4	1597.3	1566.4	1515.35	62.45
20-06-2019	1650	1705	1625	1705	28487400	1594.5	1596.45	1570.4	1516.575	68.96
21-06-2019	1710	1730	1690	1720	9675900	1596	1595.55	1574.367	1517.675	70.07
24-06-2019	1725	1730	1690	1690	5076600	1596.7	1595.3	1577.7	1518.65	65.03
25-06-2019	1695	1710	1685	1695	5481100	1597.6	1595.15	1580.8	1519.65	65.48
26-06-2019	1700	1705	1655	1655	5336700	1596.6	1594.7	1583.333	1520.45	59.00
27-06-2019	1660	1720	1660	1695	11402300	1596.7	1594.6	1585.9	1521.375	62.95
28-06-2019	1700	1720	1680	1685	8978700	1597.3	1594.25	1588.1	1522.225	61.36
01-07-2019	1700	1710	1675	1685	5632400	1597.3	1594.1	1590.233	1523	61.36
02-07-2019	1695	1700	1680	1680	5634400	1597.2	1593.8	1592.7	1523.85	60.47
03-07-2019	1680	1695	1645	1650	8319000	1597.5	1593.55	1595.333	1524.65	55.31
04-07-2019	1650	1670	1600	1615	8377900	1597.6	1593.75	1597.667	1525.35	49.95
05-07-2019	1620	1630	1580	1585	6460800	1595.4	1593.45	1599.7	1525.95	45.85
08-07-2019	1585	1585	1565	1570	6140900	1591.4	1592.85	1601.233	1526.925	43.91
09-07-2019	1575	1595	1575	1575	4826300	1586.9	1592.2	1602.567	1527.95	44.75
10-07-2019	1585	1605	1580	1590	9940900	1583.3	1591.75	1603.8	1529.075	47.30
11-07-2019	1605	1620	1570	1570	16230400	1578.9	1590.7	1605.1	1530.1	44.36
12-07-2019	1585	1595	1565	1565	6201100	1574.6	1589.55	1606.033	1531.125	43.63
15-07-2019	1580	1650	1580	1645	28419200	1573.1	1589.2	1607.5	1532.575	56.08
16-07-2019	1650	1660	1620	1640	9601900	1571.2	1589.3	1608.733	1533.975	55.26
17-07-2019	1635	1640	1610	1640	8244500	1568.8	1589.7	1609.833	1535.45	55.26
18-07-2019	1640	1640	1620	1625	4264700	1566.5	1590.2	1611.067	1536.85	52.58
19-07-2019	1625	1635	1610	1610	4167700	1565.1	1590.4	1611.6	1538.25	49.97
22-07-2019	1610	1610	1585	1585	5411900	1564.5	1591.05	1611.733	1539.35	45.88
23-07-2019	1595	1605	1550	1560	11366000	1564.3	1591.45	1611.4	1540.25	42.17
24-07-2019	1570	1585	1555	1560	5096300	1563.9	1591.75	1611.433	1541.275	42.17
25-07-2019	1560	1575	1510	1520	16998900	1562.6	1591.05	1611.3	1542.125	36.66
26-07-2019	1520	1520	1460	1470	18711000	1561.2	1590.1	1610.833	1542.475	31.18
29-07-2019	1480	1490	1435	1450	12508600	1559.2	1589.2	1609.667	1542.775	29.29
30-07-2019	1470	1520	1465	1510	10923200	1559.9	1589.1	1609.067	1543.375	40.86
31-07-2019	1510	1525	1475	1485	9893300	1560.1	1588.8	1608.533	1543.75	38.06
01-08-2019	1495	1495	1460	1460	4575100	1560.4	1588.1	1607.433	1544.025	35.45
02-08-2019	1445	1460	1425	1440	3931800	1561.2	1587.5	1606	1544.25	33.48
05-08-2019	1430	1435	1385	1385	7742500	1561	1586.2	1604.2	1544.45	28.73
06-08-2019	1380	1420	1330	1405	8590300	1560.7	1584.9	1602.6	1544.85	32.48
07-08-2019	1415	1440	1405	1405	4406800	1559.8	1583.65	1601.133	1545.325	32.48
08-08-2019	1410	1420	1400	1410	7690400	1559.1	1582.45	1599.567	1545.875	33.49
09-08-2019	1420	1435	1400	1410	6228100	1558.1	1581.35	1598.1	1546.35	33.49
12-08-2019	1410	1430	1385	1385	3760400	1556.9	1579.95	1596.6	1546.875	30.81
13-08-2019	1390	1400	1360	1365	6178000	1554.8	1578.3	1595.267	1547.25	28.82
14-08-2019	1400	1400	1375	1385	13525400	1554.4	1576.5	1594.033	1547.825	33.45
15-08-2019	1355	1385	1340	1380	7445600	1553.4	1574.7	1592.667	1548.425	32.87
16-08-2019	1390	1415	1380	1390	6789900	1552.2	1573.1	1591.033	1549.025	35.27
19-08-2019	1400	1465	1400	1450	26883600	1550.7	1572.2	1589.4	1549.95	47.41
20-08-2019	1460	1480	1420	1420	15409700	1548.4	1570.7	1587.433	1550.75	43.06
21-08-2019	1435	1435	1375	1390	11473900	1545.5	1568.5	1585.267	1551.375	39.19
22-08-2019	1400	1420	1365	1395	7100600	1542.1	1566.3	1582.867	1552.025	40.16
23-08-2019	1400	1405	1380	1390	3212900	1537.9	1564.25	1580.333	1552.9	39.48
26-08-2019	1375	1385	1315	1355	9672100	1533.4	1562.5	1577.733	1553.6	35.04
27-08-2019	1355	1395	1350	1350	8543200	1528.6	1560.55	1575.2	1554.425	34.44
28-08-2019	1370	1370	1335	1335	4524300	1522.7	1558.05	1572.433	1555.475	32.65
29-08-2019	1350	1360	1335	1340	2114800	1515.4	1554.95	1569.433	1556.65	33.89
30-08-2019	1350	1355	1335	1335	3671500	1507.7	1551.85	1566.267	1557.7	33.23
02-09-2019	1335	1355	1305	1310	4044900	1500.1	1548.4	1563.567	1558.3	30.09
03-09-2019	1310	1335	1280	1280	5236100	1491.8	1544.7	1560.7	1558.55	26.81
04-09-2019	1285	1305	1280	1305	3533000	1484.8	1540.7	1558.067	1558.7	33.33
05-09-2019	1310	1320	1290	1305	5068000	1477	1536.85	1555.4	1558.675	33.33
06-09-2019	1305	1320	1305	1320	3031200	1469.7	1533.5	1552.733	1558.5	37.21
09-09-2019	1325	1345	1320	1335	3037000	1462.7	1530	1550.3	1558.35	40.93
10-09-2019	1340	1365	1340	1360	2857800	1456.3	1526.75	1547.967	1558.6	46.59
11-09-2019	1365	1395	1360	1390	5810100	1451.1	1524.3	1546.067	1559.275	52.48
12-09-2019	1400	1405	1390	1390	4451500	1446.6	1522.1	1544.7	1559.9	52.48
13-09-2019	1395	1400	1380	1380	2261300	1442.5	1518.95	1543.133	1560.4	50.33
16-09-2019	1385	1385	1340	1350	3353300	1438.1	1514.75	1541.267	1560.45	44.46
17-09-2019	1350	1355	1340	1350	1297700	1433.6	1510.25	1539.333	1560.325	44.46
18-09-2019	1355	1375	1350	1355	1793000	1428.9	1506.1	1537.467	1560.075	45.69
19-09-2019	1355	1365	1335	1340	2869000	1424.3	1501.6	1535.233	1559.9	42.65
20-09-2019	1340	1345	1320	1340	2441600	1419.8	1497.2	1532.967	1559.475	42.65
23-09-2019	1340	1345	1310	1320	2602700	1413.3	1493.2	1530.567	1558.95	38.67
24-09-2019	1315	1320	1295	1310	2221700	1406.7	1488.95	1528.433	1558.225	36.82
25-09-2019	1310	1320	1295	1320	1651700	1400.3	1484.55	1526.567	1557.45	39.92
26-09-2019	1320	1365	1310	1345	5596700	1394.7	1480.6	1525.033	1556.975	46.91
27-09-2019	1345	1355	1330	1335	3028100	1389.2	1477.15	1523.333	1556	44.67
30-09-2019	1340	1345	1320	1335	2833000	1384.2	1474.35	1522.1	1554.85	44.67
01-10-2019	1330	1340	1310	1310	1786000	1379.2	1471.75	1520.7	1553.35	39.24
02-10-2019	1310	1320	1265	1265	3989800	1373.3	1468.6	1518.933	1551.9	31.75
03-10-2019	1265	1265	1250	1250	4638400	1367.9	1465.25	1516.667	1550.45	29.71
04-10-2019	1265	1275	1245	1250	2426200	1363.5	1462.35	1514.567	1549	29.71
07-10-2019	1250	1260	1215	1215	2458100	1358.8	1459	1512.4	1546.95	25.32
08-10-2019	1215	1235	1200	1205	3657000	1352.7	1456.3	1510.3	1544.975	24.22
09-10-2019	1210	1210	1180	1185	6203100	1346.7	1453.4	1508.1	1543.075	22.14
10-10-2019	1185	1200	1170	1175	4744600	1341	1450.7	1505.733	1540.825	21.17
11-10-2019	1195	1210	1180	1205	7632300	1336.3	1448.75	1503.767	1538.575	31.00
14-10-2019	1215	1240	1210	1220	7835600	1333	1447	1501.8	1536.4	35.34
15-10-2019	1220	1250	1220	1245	9568000	1329.8	1445.25	1499.867	1534.4	41.90
16-10-2019	1255	1265	1235	1245	9569600	1326.6	1443.2	1497.967	1532.5	41.90
17-10-2019	1245	1265	1245	1255	5321000	1323.5	1441.3	1496.133	1530.55	44.52
18-10-2019	1255	1310	1250	1310	13786000	1321.5	1439.8	1494.733	1528.95	56.19
21-10-2019	1320	1330	1280	1290	16403600	1319.6	1438.25	1493.167	1527.35	51.91
22-10-2019	1300	1300	1265	1270	8690000	1317.7	1436.25	1491.433	1525.875	47.98
23-10-2019	1285	1295	1260	1290	12424500	1315.8	1435.1	1489.6	1524.475	51.90
24-10-2019	1290	1305	1285	1300	14793700	1314.2	1433.8	1487.867	1523.05	53.78
25-10-2019	1310	1310	1275	1300	14253100	1312.4	1432.3	1486.2	1521.375	53.78
28-10-2019	1300	1300	1275	1275	2664900	1308.9	1429.8	1484.433	1519.275	48.31
29-10-2019	1285	1310	1275	1285	6834600	1306.2	1427.3	1482.533	1517.125	50.48
30-10-2019	1290	1300	1280	1285	2796200	1304.1	1424.8	1480.367	1514.975	50.48
31-10-2019	1295	1300	1250	1250	8504600	1301.2	1421.65	1477.933	1512.45	43.14
01-11-2019	1270	1270	1215	1235	4416800	1298.1	1418	1475.533	1509.775	40.42
04-11-2019	1235	1240	1225	1235	2729500	1295.7	1414.55	1473.567	1507.225	40.42
05-11-2019	1235	1255	1230	1250	6335600	1293.7	1411.15	1471.6	1504.825	44.47
06-11-2019	1255	1270	1240	1245	4475200	1291.9	1407.3	1469.333	1502.3	43.41
07-11-2019	1250	1250	1210	1215	4524700	1289.4	1402.4	1466.433	1499.425	37.62
08-11-2019	1225	1230	1215	1215	3595200	1287	1397.35	1463.567	1496.45	37.62
11-11-2019	1230	1230	1190	1195	4792300	1284.7	1392.4	1460.5	1493.85	34.10
12-11-2019	1210	1215	1190	1200	4961700	1283.1	1387.45	1457.5	1491.3	35.72
13-11-2019	1210	1210	1190	1195	4103700	1280.9	1382.85	1454.1	1488.775	34.80
14-11-2019	1200	1205	1185	1190	3215400	1278.6	1377.8	1450.767	1486.2	33.86
15-11-2019	1200	1215	1190	1210	4807900	1276.4	1373.05	1447.8	1483.65	40.75
18-11-2019	1210	1230	1210	1210	4462200	1273.9	1368.3	1444.633	1481.2	40.75
19-11-2019	1210	1230	1205	1215	3935800	1271	1363.65	1441.5	1478.725	42.49
20-11-2019	1220	1230	1205	1210	2519600	1267.4	1359.25	1438.667	1476.4	41.19
21-11-2019	1200	1215	1190	1205	4501600	1263.7	1355.15	1435.967	1474.45	39.87
22-11-2019	1205	1210	1170	1170	8400500	1259.5	1351	1432.467	1472.225	32.14
25-11-2019	1190	1195	1170	1170	3644800	1255.9	1347	1428.467	1469.925	32.14
26-11-2019	1190	1195	1160	1180	4059800	1252.5	1343.05	1424.333	1467.625	36.24
27-11-2019	1180	1190	1135	1135	10291100	1248.1	1338.5	1420.1	1465.125	28.03
28-11-2019	1135	1150	1100	1100	5888600	1243.3	1333.8	1415.5	1462.25	23.57
29-11-2019	1105	1110	1060	1075	8548400	1238	1328.9	1410.8	1459.225	20.99
02-12-2019	1085	1115	1080	1110	9646800	1233.8	1323.55	1406.733	1456.375	32.16
03-12-2019	1115	1125	1095	1095	7688600	1229.5	1318.1	1402.467	1453.7	30.19
04-12-2019	1100	1100	1080	1090	3590600	1224.9	1312.6	1398	1451.15	29.54
05-12-2019	1090	1155	1090	1125	5839500	1220.5	1307.6	1393.9	1448.9	39.38
06-12-2019	1130	1205	1130	1200	17359700	1217.8	1303.5	1390.7	1446.95	54.15
09-12-2019	1200	1285	1195	1265	25036200	1216.4	1300.3	1388.367	1445.675	62.64
10-12-2019	1265	1275	1215	1230	10488900	1214.8	1297	1386.1	1444.225	56.56
11-12-2019	1225	1250	1225	1230	6949000	1214.1	1293.7	1383.767	1442.725	56.56
12-12-2019	1240	1255	1225	1225	4182400	1213.6	1290.75	1381.367	1440.9	55.67
13-12-2019	1225	1250	1220	1225	7711000	1213.1	1288.3	1379.267	1439.2	55.67
16-12-2019	1230	1245	1200	1215	13523700	1213.1	1285.95	1377.033	1437.575	53.70
17-12-2019	1225	1230	1200	1215	3030300	1213.3	1283	1375.3	1436.05	53.70
18-12-2019	1215	1240	1205	1220	4453800	1214	1280.35	1373.6	1434.575	54.63
19-12-2019	1220	1250	1210	1210	9428500	1214.7	1277.85	1372.033	1432.975	52.36
20-12-2019	1215	1220	1200	1200	4504200	1214.6	1275.45	1370.7	1431.475	50.12
23-12-2019	1210	1215	1180	1185	7448200	1213.9	1273.45	1369.3	1429.825	46.88
26-12-2019	1185	1200	1180	1180	8673600	1212.6	1271.2	1367.7	1428.05	45.82
27-12-2019	1190	1205	1185	1195	3955000	1211.6	1269.1	1366	1426.375	49.52
30-12-2019	1200	1210	1175	1175	12315600	1210	1266.75	1364.2	1424.6	45.10
02-01-2020	1180	1190	1155	1170	5113900	1207.2	1264.35	1362.267	1422.85	44.04
03-01-2020	1175	1215	1175	1210	13514500	1205.6	1262.6	1360.7	1421.275	53.45
06-01-2020	1210	1210	1185	1185	13004900	1203.9	1260.8	1358.8	1419.55	48.01
07-01-2020	1190	1200	1180	1185	5072100	1201.8	1258.8	1357.333	1417.65	48.01
08-01-2020	1170	1185	1160	1160	4249300	1199	1256.6	1355.533	1415.65	42.95
09-01-2020	1170	1185	1170	1175	3519200	1196.5	1254.45	1353.7	1413.775	46.59
10-01-2020	1180	1200	1180	1180	4117000	1194.6	1251.75	1351.4	1411.975	47.79
13-01-2020	1190	1220	1180	1215	13062400	1193.2	1249.7	1349.267	1410.2	55.33
14-01-2020	1215	1230	1205	1205	6358800	1191.6	1247.85	1347.067	1408.175	52.97
15-01-2020	1210	1215	1165	1175	8980800	1190.1	1245.65	1344.467	1405.975	46.57
16-01-2020	1180	1190	1170	1170	1818200	1188.8	1243.45	1341.6	1403.85	45.58
17-01-2020	1170	1185	1165	1165	3477400	1187.4	1241.55	1338.833	1402.025	44.56
20-01-2020	1165	1175	1125	1125	5347300	1184.9	1239.3	1335.733	1399.925	37.37
21-01-2020	1130	1135	1100	1100	6708300	1182	1236.95	1332.2	1397.5	33.70
22-01-2020	1105	1130	1100	1100	4966100	1179.7	1234.55	1328.167	1394.75	33.70
23-01-2020	1100	1115	1090	1090	2692100	1177.2	1232.1	1323.967	1391.975	32.24
24-01-2020	1100	1100	1085	1085	2544100	1175	1229.85	1319.933	1389.125	31.50
27-01-2020	1085	1090	1025	1025	11548600	1171.5	1227.3	1315.467	1386	24.31
28-01-2020	1025	1050	995	1045	5576600	1168.5	1224.7	1311.4	1382.7	30.04
29-01-2020	1045	1065	1045	1050	3039800	1165.7	1222.15	1307.1	1379.5	31.44
30-01-2020	1050	1050	1020	1030	1763800	1162.1	1219.25	1302.733	1376.375	28.95
31-01-2020	1035	1070	1010	1030	4842500	1158.5	1216.2	1298.367	1373.1	28.95
03-02-2020	1020	1030	995	1015	5370400	1154.5	1212.75	1293.933	1369.75	27.08
04-02-2020	1020	1035	1005	1015	1942000	1150.6	1209	1289.7	1366.65	27.08
05-02-2020	1020	1030	1015	1020	3505200	1146.9	1205.3	1285.733	1363.7	28.85
06-02-2020	1030	1050	1015	1045	6677900	1144.4	1201.95	1282.133	1360.45	37.09
07-02-2020	1050	1055	1030	1030	3352000	1141.6	1198.75	1278.533	1356.75	34.51
10-02-2020	1030	1030	980	985	8251900	1137.7	1195.1	1274.6	1352.675	28.17
11-02-2020	990	995	965	985	5882900	1134.7	1191.4	1270.567	1348.75	28.17
12-02-2020	990	990	970	970	4816700	1132.1	1187.7	1266.567	1344.65	26.31
13-02-2020	975	975	920	925	10653500	1129.1	1183.55	1262.3	1340.375	21.67
14-02-2020	925	935	910	925	4804900	1125.4	1179.6	1257.5	1336.4	21.67
17-02-2020	925	960	915	940	11010900	1122.3	1175.9	1252.833	1332.425	26.67
18-02-2020	935	980	935	970	12449100	1119.9	1172.4	1248.367	1328.475	35.53
19-02-2020	970	1020	970	995	13476900	1117.3	1168.9	1244.167	1324.75	41.84
20-02-2020	990	1005	970	970	5876900	1112.7	1165.25	1239.9	1321.2	37.85
21-02-2020	970	975	935	940	8038700	1106.2	1161.3	1235.6	1317.825	33.70
24-02-2020	930	930	880	885	14428600	1099.3	1157.05	1231.1	1314.4	27.70
25-02-2020	880	890	850	870	8429900	1092.1	1153.1	1226.5	1310.85	26.32
26-02-2020	860	865	830	835	8219600	1084.3	1148.95	1221.933	1307.1	23.40
27-02-2020	830	835	765	780	17196600	1075.4	1144.25	1217.333	1303.3	19.70
28-02-2020	750	755	705	755	18820700	1066.2	1139.65	1212.7	1299.325	18.29
02-03-2020	760	780	735	745	13466000	1056.8	1135.05	1207.6	1295.675	17.74
03-03-2020	760	785	755	760	10774600	1047.6	1130.8	1202.767	1292.1	21.54
04-03-2020	760	800	735	790	16716700	1039.2	1126.95	1198.3	1288.825	28.65
05-03-2020	795	815	785	790	19703100	1031	1122.8	1193.967	1285.775	28.65
06-03-2020	790	790	760	765	4834400	1022.6	1118.25	1189.833	1282.625	26.34
09-03-2020	755	755	660	670	16802700	1012.4	1112.5	1184.933	1278.875	19.82
10-03-2020	680	715	670	680	24627400	1002.1	1106.85	1180.1	1275.025	22.01
11-03-2020	685	690	620	630	12926300	991.2	1100.6	1174.9	1270.95	19.18
12-03-2020	600	610	570	580	19345300	979.4	1093.3	1169.367	1266.55	16.86
13-03-2020	540	595	540	585	17313800	966.9	1086.25	1164.033	1262.25	17.93
16-03-2020	580	585	545	545	10475400	954.1	1079	1158.567	1257.625	16.13
17-03-2020	520	545	510	510	7467600	940.6	1071.2	1152.733	1253.15	14.74
18-03-2020	510	510	476	476	10571000	926.92	1062.96	1146.707	1248.38	13.53
19-03-2020	450	458	444	444	5352100	912.3	1054.4	1140.4	1243.35	12.48
20-03-2020	444	444	414	416	25146700	897.02	1045.81	1133.507	1237.805	11.63
23-03-2020	416	416	388	388	5890200	880.48	1036.84	1126.627	1232.07	10.84
24-03-2020	388	406	362	386	24887700	864.1	1027.85	1119.933	1226.325	10.78
26-03-2020	386	462	386	456	26510900	849.72	1019.91	1113.673	1220.78	25.44
27-03-2020	466	560	466	560	34551100	837.52	1013.16	1108.14	1215.58	40.96
30-03-2020	545	550	525	525	26850800	824.72	1006.06	1102.607	1210.305	38.08
31-03-2020	540	595	525	535	7002200	812.92	998.91	1097.173	1205.03	39.39
01-04-2020	525	555	500	505	29961000	801.02	991.51	1091.64	1199.405	36.88
02-04-2020	510	510	470	505	32733100	789.12	984.41	1086.073	1193.405	36.88
03-04-2020	505	530	505	520	30412600	777.72	977.46	1080.64	1187.405	39.13
06-04-2020	525	645	525	640	87880100	768.82	971.91	1076.173	1182.155	53.46
07-04-2020	660	695	615	630	82456800	760.92	966.21	1071.84	1176.83	52.35
08-04-2020	630	640	590	590	42114700	751.82	960.16	1067.073	1171.505	48.07
09-04-2020	590	610	555	590	11960100	742.62	954.16	1062.307	1165.98	48.07
13-04-2020	590	650	575	635	24294300	734.72	948.41	1057.74	1160.73	53.08
14-04-2020	645	665	635	650	27384700	727.12	942.81	1053.173	1155.555	54.65
15-04-2020	670	670	625	630	36865200	719.42	936.96	1048.307	1150.305	52.14
16-04-2020	625	635	595	600	18779800	711.12	930.86	1043.04	1145.055	48.55
17-04-2020	615	640	595	635	12451300	703.42	925.16	1038.007	1140.155	52.65
20-04-2020	635	650	615	615	9081800	694.82	919.61	1032.907	1135.305	50.19
21-04-2020	615	615	580	585	12538500	685.92	913.76	1027.807	1130.38	46.66
22-04-2020	580	595	560	585	13997900	677.92	907.81	1022.707	1125.43	46.66
23-04-2020	595	600	570	570	5648300	669.62	902.16	1017.473	1120.33	44.83
24-04-2020	570	570	535	535	15803800	660.92	896.51	1012.107	1115.155	40.82
27-04-2020	510	540	498	515	20459500	652.72	890.91	1006.607	1109.905	38.69
28-04-2020	510	535	505	520	23680100	644.62	885.01	1001.273	1104.28	39.54
29-04-2020	525	540	520	525	8704200	636.32	879.31	996.04	1098.705	40.43
30-04-2020	540	565	530	550	22336200	627.92	873.91	990.907	1093.255	44.80
04-05-2020	540	550	520	525	8464900	618.52	867.91	985.44	1087.755	41.52
05-05-2020	530	540	520	535	14606600	609.82	861.26	980.107	1082.38	43.31
06-05-2020	535	545	525	530	7991800	601.62	853.91	974.74	1077.105	42.61
08-05-2020	540	545	525	530	8115900	594.52	846.91	969.54	1071.955	42.61
11-05-2020	535	560	535	540	17595100	587.92	840.01	964.707	1066.855	44.69
12-05-2020	540	540	510	515	10246800	581.52	832.91	959.807	1061.83	40.71
13-05-2020	500	515	492	492	24717500	575.76	825.58	954.753	1056.94	37.42
14-05-2020	490	500	488	490	8454300	570.46	818.33	949.92	1052.14	37.14
15-05-2020	494	498	484	486	8357700	565.28	811.04	945.127	1047.02	36.55
18-05-2020	490	490	474	476	8077800	559.6	803.6	940.4	1041.975	35.04
19-05-2020	484	496	482	492	8475600	553.64	796.42	935.847	1037.135	39.34
20-05-2020	492	498	492	496	5111100	547.76	789.38	931.12	1032.415	40.41
26-05-2020	498	510	494	510	30512400	542.66	782.63	926.387	1028.04	44.10
27-05-2020	510	520	505	515	20719900	539.56	775.98	921.52	1023.59	45.40
28-05-2020	520	545	515	530	40467800	536.56	769.33	916.753	1019.215	49.21
29-05-2020	525	530	500	500	35426600	533.96	762.58	911.72	1014.665	42.77
02-06-2020	505	525	500	515	26157900	532.66	756.03	906.42	1010.19	46.54
03-06-2020	515	540	515	535	34716300	531.66	749.28	901.387	1005.94	51.16
04-06-2020	545	640	540	590	144799600	532.56	743.33	896.853	1002.065	61.11
05-06-2020	600	630	590	625	75503300	534.86	737.73	892.42	998.265	65.87
08-06-2020	640	685	635	660	121616500	538.54	732.73	888.153	994.665	69.85
09-06-2020	680	705	650	660	121097600	542.86	727.58	883.887	991.015	69.85
10-06-2020	660	670	625	640	33337400	547.34	722.18	879.653	986.965	64.84
11-06-2020	640	645	600	605	32013300	551.68	716.08	875.12	982.89	57.12
12-06-2020	580	620	570	620	36832100	556.36	710.23	870.687	979.04	59.35
15-06-2020	620	635	590	600	29203700	559.24	704.48	866.353	975.065	55.23
16-06-2020	605	630	605	630	25772200	560.64	699.08	862.32	971.265	59.75
17-06-2020	630	640	615	630	17957500	562.74	693.73	858.287	967.64	59.75
18-06-2020	625	645	620	635	21028500	564.74	688.83	854.187	964.065	60.52
19-06-2020	635	645	620	625	7720100	567.14	684.08	850.053	960.515	58.12
22-06-2020	625	630	605	605	11291000	569.14	679.13	845.987	956.84	53.55
23-06-2020	610	615	600	605	9679300	570.84	674.28	841.92	953.19	53.55
24-06-2020	610	635	605	615	21767800	570.34	669.58	838.053	949.715	55.58
25-06-2020	600	620	600	605	13463300	569.84	665.38	834.087	946.34	53.08
26-06-2020	615	630	605	610	16506200	570.24	661.03	830.187	942.865	54.19
29-06-2020	610	620	595	610	5474900	570.64	656.63	826.32	939.39	54.19
30-06-2020	620	630	610	610	10615200	570.14	652.43	822.32	935.84	54.19
01-07-2020	615	620	600	605	13464500	569.24	648.18	818.287	932.19	52.64
02-07-2020	605	665	605	665	60490500	569.94	644.68	814.62	928.715	65.42
03-07-2020	675	690	635	640	86652000	570.74	640.93	810.82	924.965	58.36
06-07-2020	645	655	625	640	30947100	570.84	637.13	807.053	921.215	58.36
07-07-2020	650	650	625	625	17727200	571.04	632.93	803.42	917.44	54.28
08-07-2020	630	645	625	635	19479900	572.04	628.98	799.853	913.865	56.46
09-07-2020	635	655	635	640	38608500	573.14	625.53	796.253	910.315	57.55
10-07-2020	640	645	630	635	8511500	574.44	622.03	792.92	906.715	56.04
13-07-2020	640	645	635	640	7932800	576.54	618.73	789.853	903.215	57.25
14-07-2020	640	645	630	635	11947900	578.94	615.83	786.92	899.69	55.60
15-07-2020	640	650	630	640	24389900	581.34	612.98	783.787	896.29	56.94
16-07-2020	645	655	640	645	15812300	583.74	610.03	780.787	892.965	58.29
17-07-2020	640	650	635	635	10187000	585.44	606.68	777.753	889.54	54.60
20-07-2020	640	640	615	625	20330300	587.44	602.98	774.42	885.94	51.11
21-07-2020	625	640	615	630	23191600	589.34	599.58	770.62	882.415	52.74
22-07-2020	630	640	625	630	12852500	591.34	596.48	766.387	878.89	52.74
23-07-2020	600	655	600	645	44004700	593.64	594.08	762.487	875.565	57.64
24-07-2020	640	645	630	640	25235700	595.64	591.78	758.553	872.44	55.57
27-07-2020	640	645	630	635	10078400	598.04	589.78	754.62	869.365	53.50
28-07-2020	635	640	625	630	8104400	600.8	588.28	750.653	866.265	51.44
29-07-2020	630	645	620	630	11514900	603.6	587.03	746.753	863.34	51.44
30-07-2020	635	635	600	600	33301500	605.88	585.58	742.653	860.315	40.57
03-08-2020	600	605	560	565	33961400	607.66	583.63	738.287	857.215	32.05
04-08-2020	565	575	550	565	12291800	609.12	581.38	733.987	854.165	32.05
05-08-2020	565	590	560	585	21759400	610.9	579.33	729.887	851.065	40.35
06-08-2020	585	600	585	590	10244800	612.5	577.58	725.92	847.915	42.25
07-08-2020	590	590	580	585	5864300	613.9	576.73	721.953	844.615	40.85
10-08-2020	590	590	580	585	5814600	615	575.78	717.887	841.315	40.85
11-08-2020	590	610	580	605	25356500	617.1	575.53	714.087	838.065	48.73
12-08-2020	605	620	595	610	16348000	619	575.83	710.353	834.565	50.51
13-08-2020	610	615	600	600	7059300	620.3	575.98	706.287	831.115	47.00
14-08-2020	605	605	600	600	4495700	620.5	576.53	702.387	827.765	47.00
18-08-2020	600	625	600	615	24594900	620.3	577.58	698.587	824.39	52.71
19-08-2020	615	620	605	610	10054300	619.3	578.92	694.92	820.94	50.75
24-08-2020	610	625	605	615	17820000	618.4	580.63	691.187	817.515	52.65
25-08-2020	615	625	615	620	10522200	618	582.67	687.453	814.24	54.53
26-08-2020	620	620	615	615	6011700	618.2	584.94	683.453	810.89	52.29
27-08-2020	615	625	610	610	7982000	618	587.18	679.487	807.515	50.07
28-08-2020	615	620	610	610	5955600	618.2	588.72	675.72	804.315	50.07
31-08-2020	615	615	595	595	13184100	617.5	589.07	671.887	801.115	43.63
01-09-2020	595	605	590	605	6385500	617	589.87	668.153	797.965	48.39
02-09-2020	610	615	600	610	4872800	616.5	590.62	664.72	794.765	50.64
03-09-2020	615	615	600	605	3714200	616.1	591.62	661.42	791.565	48.37
04-09-2020	600	600	585	600	6850300	616	592.57	658.087	788.49	46.15
07-09-2020	600	610	590	595	3301900	615.8	593.32	654.787	785.39	43.97
08-09-2020	595	605	595	595	4541700	615.4	592.87	651.52	782.39	43.97
09-09-2020	595	595	570	585	6695800	615	592.42	648.587	779.315	39.63
10-09-2020	560	570	545	545	15658100	613.7	591.97	645.253	776.065	27.80
11-09-2020	530	575	510	555	12751100	612.6	591.62	641.953	772.89	33.17
14-09-2020	580	590	570	575	7915100	611.9	591.02	638.92	769.715	42.40
15-09-2020	580	580	565	565	2967600	611.1	590.17	635.82	766.49	39.46
16-09-2020	565	570	550	555	2959700	608.9	589.42	632.753	763.19	36.73
17-09-2020	555	565	540	545	5282100	607	588.87	629.62	759.865	34.17
18-09-2020	545	555	530	530	6791700	604.8	587.82	626.353	756.49	30.72
21-09-2020	540	545	515	515	9408700	602.6	586.82	622.82	753.215	27.71
22-09-2020	510	520	498	510	5031500	600.1	586.07	619.353	749.915	26.77
23-09-2020	510	525	500	505	6193100	597.4	585.27	616.153	746.54	25.83
24-09-2020	498	498	488	490	8988000	594.5	584.47	612.853	743.315	23.18
25-09-2020	490	505	488	500	9966000	591.7	584.12	609.72	740.315	28.44
28-09-2020	500	510	496	505	5151800	589.1	584.02	606.92	737.465	30.99
29-09-2020	515	515	498	500	5287600	586.3	583.82	604.087	734.415	29.84
30-09-2020	500	500	490	500	4102300	583.4	583.57	601.153	731.44	29.84
01-10-2020	500	515	500	510	3711800	580.9	583.17	598.087	728.54	35.37
02-10-2020	515	515	500	500	4345200	578.4	582.92	594.787	725.415	32.61
05-10-2020	500	510	500	505	1982200	575.9	582.62	591.687	721.94	35.33
06-10-2020	515	535	510	525	11640000	573.8	582.57	588.92	718.24	44.92
07-10-2020	525	530	515	525	5734600	571.4	582.52	586.52	714.715	44.92
08-10-2020	525	545	525	540	5906500	569.4	582.52	584.32	711.265	51.22
09-10-2020	545	565	535	555	15018300	567.8	582.92	582.453	707.915	56.56
12-10-2020	550	575	550	565	12253800	566.5	583.65	581.02	704.615	59.73
13-10-2020	575	600	560	600	28102500	565.9	584.75	579.987	701.54	68.41
14-10-2020	605	620	590	595	31122200	565.8	585.84	578.987	698.44	66.22
15-10-2020	595	600	575	580	16205400	566.1	586.88	577.787	695.24	59.99
16-10-2020	580	600	580	585	10501700	566.5	587.81	576.42	692.115	61.30
19-10-2020	590	605	590	595	10813000	566.7	588.8	575.12	689.09	63.84
20-10-2020	595	595	580	585	4963300	566.6	589.55	573.92	686.09	59.62
21-10-2020	590	610	580	590	27177300	566.7	590.3	573.387	683.14	61.01
22-10-2020	585	605	575	575	25719700	566.5	590.75	572.687	680.04	54.92
23-10-2020	585	595	575	590	11333400	566.2	591.65	572.42	677.115	59.30
26-10-2020	590	595	585	585	6667700	565.7	592.35	572.453	674.19	57.30
27-10-2020	585	585	575	575	6513500	565.2	592.75	572.387	671.015	53.42
02-11-2020	575	580	565	575	4694200	564.7	592.6	572.587	667.965	53.42
03-11-2020	580	595	580	585	6538500	564.1	592.2	573.087	664.965	56.81
04-11-2020	585	595	575	580	8626800	563.5	591.4	573.78	662.065	54.67
05-11-2020	580	595	580	590	14543100	563	590.7	574.753	659.14	58.07
06-11-2020	590	600	585	600	14587200	562.6	590.3	575.98	656.24	61.21
09-11-2020	610	640	600	630	51367400	562.9	590.55	577.593	653.315	68.76
10-11-2020	635	680	635	670	62650900	564.1	591.05	579.487	650.64	75.59
11-11-2020	690	700	670	685	82319500	565.6	591.9	581.013	648.19	77.57
12-11-2020	690	715	675	680	59863000	567.3	592.4	581.813	645.74	75.37
13-11-2020	715	715	670	700	36301000	569.2	593.1	582.98	643.415	78.05
16-11-2020	710	820	710	820	173602300	573.4	594.95	584.88	641.89	87.10
17-11-2020	830	975	830	910	334269400	579.5	597.8	587.58	640.94	90.32
18-11-2020	910	950	885	920	91152600	585.9	600.95	590.347	640.04	90.60
19-11-2020	925	940	910	925	67505600	592.5	604.15	593.047	639.215	90.75
20-11-2020	930	935	905	920	44739600	599	607.2	594.913	638.39	89.27
23-11-2020	920	1025	915	1025	207261300	607.8	611.4	597.547	638.39	92.16
24-11-2020	1045	1115	1005	1075	174124800	618.4	616.05	600.78	638.54	93.11
25-11-2020	1085	1125	1050	1070	85115700	628.7	620.65	603.98	638.64	91.91
26-11-2020	1070	1120	1070	1120	67423100	639.6	625.75	607.213	639.09	92.90
27-11-2020	1120	1180	1105	1170	98376900	651.7	631.4	610.68	639.79	93.72
30-11-2020	1180	1195	1090	1090	98568300	662.4	635.65	613.747	640.165	78.10
01-12-2020	1105	1145	1055	1135	69868000	674.2	640.6	617.313	640.765	80.10
02-12-2020	1145	1200	1125	1200	95311900	687.6	646.2	621.08	641.665	82.59
03-12-2020	1210	1310	1210	1280	123069000	702.9	652.75	625.513	642.84	85.06
04-12-2020	1285	1350	1250	1275	51850500	718.2	659.15	630.113	644.065	84.26
07-12-2020	1300	1330	1285	1305	45264900	734.2	665.8	634.913	645.665	85.16
08-12-2020	1305	1315	1255	1275	31176600	749.9	672.2	639.613	647.115	80.19
10-12-2020	1285	1300	1215	1260	38235400	765.1	678.4	644.447	648.565	77.74
11-12-2020	1260	1275	1225	1235	26760900	779.7	684.4	649.247	650.115	73.70
14-12-2020	1245	1295	1235	1295	44379500	795.6	690.95	654.413	651.965	76.81
15-12-2020	1295	1305	1260	1280	29427000	811.2	697.3	659.447	653.665	74.44
16-12-2020	1295	1320	1280	1290	56724000	826.8	703.85	664.38	655.265	75.00
17-12-2020	1310	1515	1305	1480	212706100	846.4	712.4	670.747	657.69	82.68
18-12-2020	1485	1665	1480	1650	184785700	869.3	722.6	678.18	661.09	86.64
21-12-2020	1650	1650	1650	1650	0	891.8	732.8	685.647	664.64	86.64
22-12-2020	1660	1670	1535	1565	99142000	912.6	742	692.547	668.04	76.50
23-12-2020	1570	1615	1465	1555	77456700	932.9	751.15	699.313	671.465	75.39
28-12-2020	1575	1620	1505	1550	43853600	952.8	760.3	706.213	675.04	74.80
29-12-2020	1555	1635	1530	1590	146513200	973.3	769.9	713.533	679.09	76.38
30-12-2020	1590	1630	1525	1535	87568700	992	778.95	720.5	682.99	69.87
04-01-2021	1535	1610	1505	1610	46208500	1012.3	789.05	727.993	687.315	73.22
05-01-2021	1615	1675	1610	1675	82820200	1034.2	800.15	735.987	691.89	75.74
06-01-2021	1685	1810	1580	1795	135375600	1058.4	812.45	744.673	696.915	79.57
07-01-2021	1795	1795	1795	1795	0	1082.4	824.55	753.333	701.94	79.57
08-01-2021	1795	1795	1795	1795	0	1106.6	836.6	761.9	707.09	79.57
11-01-2021	1795	1795	1795	1795	0	1130.7	848.7	770.433	712.715	79.57
12-01-2021	1840	1915	1760	1770	115812100	1154.6	860.55	778.7	718.165	76.20
13-01-2021	1780	1870	1780	1805	60467900	1178.9	872.55	787.4	724.04	77.63
14-01-2021	1830	1835	1755	1770	34210000	1202.6	884.15	795.767	729.99	72.92
15-01-2021	1785	1885	1745	1870	121750800	1228.5	896.85	804.667	736.415	77.18
18-01-2021	1900	2040	1855	1860	143708500	1254.2	909.45	813.133	742.99	75.89
19-01-2021	1865	1890	1730	1735	141099000	1277.2	920.65	820.533	749.115	61.99
20-01-2021	1750	1795	1615	1795	81756000	1301.5	932.5	828.1	755.71	65.28
21-01-2021	1805	1915	1805	1815	58962900	1326	944.5	835.8	762.565	66.33
22-01-2021	1815	1815	1690	1690	72575700	1347.8	955.2	842.8	768.935	55.15
25-01-2021	1680	1680	1575	1575	63859600	1366.7	964.8	849.267	774.87	47.26
26-01-2021	1575	1610	1465	1465	65129700	1382.6	973.35	854.9	780.265	41.19
27-01-2021	1380	1570	1365	1570	195582800	1400.3	982.95	861.367	785.835	48.05
28-01-2021	1570	1570	1465	1465	52390900	1416	991.65	866.933	790.36	42.69
29-01-2021	1465	1500	1365	1365	60159200	1429.3	999.25	871.833	794.56	38.30
01-02-2021	1350	1485	1270	1485	66519900	1442.6	1008	877.5	799.31	45.53
02-02-2021	1485	1520	1385	1385	47191800	1452.1	1015.8	882.567	803.71	41.20
03-02-2021	1400	1470	1355	1405	24822400	1461.8	1023.85	887.9	808.21	42.38
04-02-2021	1410	1435	1350	1370	25290300	1470.7	1031.6	893	812.46	40.83
05-02-2021	1390	1415	1360	1400	16795700	1480.3	1039.65	898.233	816.26	42.76
08-02-2021	1410	1530	1400	1530	61269700	1490.4	1049.1	904.4	820.76	50.31
09-02-2021	1535	1560	1450	1460	49854300	1498.1	1058.25	910.067	825.11	46.74
10-02-2021	1480	1515	1420	1500	27362300	1506.7	1067.7	916	829.66	48.97
11-02-2021	1500	1510	1470	1495	16028100	1514.2	1076.9	921.9	833.96	48.69
15-02-2021	1490	1615	1480	1545	57426200	1521.7	1086.7	928.167	838.435	51.62
16-02-2021	1550	1600	1520	1525	50486700	1530.4	1096.4	933.9	842.91	50.38
17-02-2021	1530	1550	1455	1465	28459800	1537	1105.6	939.4	847.235	46.76
18-02-2021	1455	1495	1430	1430	18053600	1541.6	1114.6	944.667	851.21	44.74
19-02-2021	1430	1435	1360	1420	15991000	1544.4	1123.65	949.967	855.235	44.16
22-02-2021	1430	1465	1430	1440	19725000	1547.7	1132.95	955.333	859.51	45.69
23-02-2021	1445	1465	1410	1430	12375600	1550.2	1142.2	960.6	863.735	45.02
24-02-2021	1430	1450	1400	1415	9780600	1553	1151.45	965.8	867.96	43.99
25-02-2021	1425	1450	1405	1415	16117600	1556.1	1160.6	970.967	872.36	43.99
26-02-2021	1400	1415	1355	1385	15811700	1559.1	1169.4	975.967	876.71	41.76
01-03-2021	1390	1470	1375	1470	34146300	1562.6	1179.1	981.5	881.46	49.56
02-03-2021	1470	1505	1435	1450	18021200	1566	1188.6	986.867	886.085	47.93
03-03-2021	1445	1460	1400	1415	11240400	1568.5	1197.65	992.067	890.41	45.14
04-03-2021	1400	1415	1370	1380	13307600	1566.5	1206.45	997.1	894.685	42.48
05-03-2021	1360	1375	1305	1320	31736000	1559.9	1214.6	1001.7	898.61	38.31
08-03-2021	1335	1355	1300	1315	11310000	1553.2	1222.5	1006.267	902.535	37.97
09-03-2021	1315	1360	1290	1305	14507600	1548	1230.3	1010.667	906.41	37.27
10-03-2021	1305	1330	1255	1270	12624300	1542.3	1237.6	1014.867	910.06	34.84
12-03-2021	1275	1325	1275	1300	18608300	1537.3	1245.05	1019.3	913.985	38.54
15-03-2021	1310	1350	1305	1315	17315600	1531.8	1252.55	1023.867	918.1	40.36
16-03-2021	1320	1335	1280	1285	14777500	1526.8	1259.4	1028.233	922.075	37.94
17-03-2021	1290	1345	1290	1330	28690100	1521.2	1266.75	1033.1	926.295	43.42
18-03-2021	1340	1350	1315	1315	9873500	1514	1274.1	1038.1	930.49	42.08
19-03-2021	1310	1325	1300	1320	5751700	1504.5	1281.45	1043.133	934.63	42.72
22-03-2021	1315	1330	1300	1310	6433100	1494.8	1288.6	1047.967	938.7	41.73
23-03-2021	1315	1320	1245	1245	18520500	1483.8	1295.2	1052.333	942.375	35.96
24-03-2021	1260	1275	1225	1235	14199400	1472.6	1301.65	1056.667	945.975	35.15
25-03-2021	1235	1250	1185	1200	15625000	1461.2	1307.9	1060.767	949.325	32.41
26-03-2021	1210	1235	1195	1220	10198400	1449.5	1314.2	1064.867	952.925	35.50
29-03-2021	1225	1235	1180	1180	10312200	1437.7	1320.15	1068.667	956.25	32.32
30-03-2021	1180	1180	1100	1105	28157900	1422.4	1325.45	1072.033	959.1	27.36
31-03-2021	1100	1180	1055	1095	27654100	1407.1	1330.65	1075.333	961.625	26.77
01-04-2021	1095	1125	1085	1120	11418000	1394.8	1336	1078.7	964.1	30.79
05-04-2021	1125	1160	1045	1045	19087600	1379.8	1340.65	1081.6	966.025	26.15
06-04-2021	1045	1115	985	1110	25293000	1365.7	1345.85	1084.9	968.275	35.25
07-04-2021	1110	1115	1050	1050	13209700	1352.9	1350.35	1087.767	970.325	31.40
08-04-2021	1050	1085	1045	1075	9333100	1342.9	1354.8	1090.833	972.675	34.61
09-04-2021	1070	1145	1065	1115	17034600	1335.9	1359.25	1094.2	975.15	39.47
12-04-2021	1115	1120	1060	1065	12159200	1325.8	1363.05	1097.233	977.475	35.88
13-04-2021	1065	1110	1005	1100	17507600	1318.5	1367.25	1100.6	979.825	40.00
14-04-2021	1100	1130	1080	1110	14857900	1313.4	1371.35	1103.967	982.225	41.16
15-04-2021	1110	1130	1085	1085	10986600	1305.4	1374	1107.133	984.475	39.12
16-04-2021	1100	1105	1065	1065	5910900	1299	1375.55	1110.2	986.675	37.52
19-04-2021	1070	1115	1065	1090	9201800	1292.7	1377.25	1113.467	989.1	40.78
20-04-2021	1090	1100	1075	1085	2833600	1287	1378.85	1116.733	991.5	40.33
21-04-2021	1085	1110	1070	1105	5915800	1281.1	1380.7	1120.133	993.95	43.06
22-04-2021	1105	1125	1085	1100	4447000	1272.5	1381.45	1123.567	996.425	42.54
23-04-2021	1110	1115	1090	1105	3829900	1265.4	1381.75	1127.3	998.9	43.28
26-04-2021	1110	1150	1110	1145	18820200	1258.3	1382.5	1131.233	1001.575	48.97
27-04-2021	1160	1160	1130	1150	8439600	1251.4	1382.8	1135.067	1004.275	49.65
28-04-2021	1150	1160	1110	1145	6274600	1243.4	1382.55	1138.933	1006.975	48.95
29-04-2021	1145	1170	1140	1160	7241700	1236.1	1383.25	1142.967	1009.45	51.18
30-04-2021	1160	1170	1140	1155	3839400	1229.9	1383.45	1147.033	1012.025	50.39
03-05-2021	1160	1175	1130	1150	7678700	1224.3	1382.95	1151.167	1014.575	49.56
04-05-2021	1150	1175	1125	1170	10082200	1219.3	1381.85	1155.533	1017.3	52.88
05-05-2021	1160	1170	1155	1165	2516300	1213.8	1380.75	1159.9	1019.95	51.96
06-05-2021	1170	1195	1160	1175	8477400	1208.7	1379.45	1164.367	1022.625	53.70
07-05-2021	1175	1190	1160	1165	4047700	1203.7	1378.35	1168.867	1025.275	51.69
10-05-2021	1165	1200	1160	1185	10447000	1199.1	1377.6	1173.433	1028	55.29
11-05-2021	1180	1180	1125	1125	20825500	1193.9	1376.5	1177.567	1030.45	44.55
17-05-2021	1125	1140	1050	1050	14257900	1185.5	1374.05	1181.233	1032.5	35.31
18-05-2021	1050	1075	1020	1060	5712600	1177.7	1371.85	1184.967	1034.575	37.18
19-05-2021	1065	1065	1005	1015	5331100	1169.7	1369.1	1188.333	1036.475	32.61
20-05-2021	1015	1025	1000	1015	4406200	1162.4	1364.45	1191.767	1038.425	32.61
21-05-2021	1015	1020	945	960	19441900	1155.2	1357.55	1194.8	1040.075	27.77
24-05-2021	960	985	945	975	13577600	1148.4	1350.8	1197.8	1041.8	30.79
25-05-2021	975	1015	970	1000	17449700	1142.3	1345.15	1200.967	1043.575	35.61
27-05-2021	1000	1025	985	990	11758600	1136.7	1339.5	1203.967	1045.325	34.57
28-05-2021	990	1005	980	980	4727700	1130.3	1333.8	1206.8	1047.05	33.52
31-05-2021	990	995	970	975	12869100	1123.5	1327.65	1209.533	1048.775	32.98
02-06-2021	975	1030	975	1025	21047100	1118.3	1322.55	1212.367	1050.75	42.90
03-06-2021	1025	1035	1005	1015	11416800	1112	1316.6	1215.167	1052.825	41.57
04-06-2021	1015	1035	1005	1025	5528400	1106.2	1310.1	1218.133	1055.125	43.46
07-06-2021	1010	1045	1005	1015	6841000	1100.1	1302.3	1221	1057.375	42.00
08-06-2021	1015	1025	980	980	8576200	1093.5	1294.15	1223.567	1059.35	37.29
09-06-2021	980	995	975	980	7837300	1088.2	1286	1226.2	1061.3	37.29
10-06-2021	980	1010	975	990	7795000	1083.3	1277.95	1228.867	1063.325	39.54
11-06-2021	995	1010	985	1005	10502900	1079.4	1270.3	1231.733	1065.425	42.84
14-06-2021	1010	1010	985	985	5957000	1074.7	1262.1	1234.367	1067.325	39.72
15-06-2021	990	1000	950	970	9383200	1070.5	1254.1	1236.933	1069.125	37.52
16-06-2021	970	975	940	945	12118500	1067.3	1244.85	1239.4	1070.85	34.11
17-06-2021	940	945	900	920	24006400	1063.8	1235.45	1241.7	1072.45	31.08
18-06-2021	920	920	860	870	19709400	1058.8	1226.8	1243.6	1073.725	26.08
21-06-2021	855	865	825	865	13253600	1055.2	1217.5	1245.5	1075	25.64
22-06-2021	870	900	865	865	12257300	1050.3	1208	1247.333	1076.25	25.64
23-06-2021	870	880	845	845	9175700	1046.2	1199.55	1248.967	1077.375	23.76
24-06-2021	845	855	810	810	19223200	1040.9	1191.9	1250.167	1078.35	20.88
25-06-2021	810	810	775	780	26912100	1034.2	1185.05	1250.9	1079.2	18.78
28-06-2021	785	790	740	740	14737600	1027.7	1176.75	1251.267	1079.85	16.41
29-06-2021	740	790	730	740	37159900	1020.5	1169.5	1251.667	1080.575	16.41
30-06-2021	745	770	735	755	18456500	1013.4	1163.4	1252.033	1081.325	20.76
01-07-2021	755	780	750	755	18496600	1006.8	1156.1	1251.6	1082.05	20.76
02-07-2021	755	785	755	775	17157400	1001	1150	1250.7	1082.9	26.66
05-07-2021	775	780	730	730	25305800	993.8	1143.25	1249.433	1083.55	22.59
06-07-2021	730	740	710	715	31237300	986.4	1136.7	1248.033	1084.15	21.41
07-07-2021	715	730	700	715	24442000	978.6	1129.85	1246.667	1084.75	21.41
08-07-2021	715	720	700	700	18801200	970.6	1121.55	1244.5	1085.325	20.19
09-07-2021	700	720	700	715	18797000	962.8	1114.1	1242.1	1086.175	24.80
12-07-2021	720	730	710	710	15710300	954.1	1106.2	1239.7	1086.95	24.30
13-07-2021	710	720	685	690	17097500	944.9	1098.15	1236.833	1087.525	22.34
14-07-2021	690	700	670	670	22914500	935.4	1089.4	1233.5	1088.05	20.56
15-07-2021	675	685	660	660	19696000	925.4	1080.75	1230.633	1088.575	19.71
16-07-2021	665	690	665	680	20198600	915.9	1072.9	1227.6	1089.25	26.25
19-07-2021	680	695	670	690	10167300	906.7	1065.5	1224.2	1090.05	29.35
21-07-2021	690	775	690	755	70175100	898.4	1058.85	1220.7	1091.25	45.41
22-07-2021	765	800	750	760	45804800	890.3	1052.05	1217.267	1092.5	46.42
23-07-2021	760	780	735	740	25931800	881.6	1045.15	1213.5	1093.675	42.99
26-07-2021	740	750	725	730	13701500	872.9	1038.3	1209.867	1094.875	41.35
27-07-2021	730	775	730	740	14850600	864	1031.55	1206.4	1096.075	43.67
28-07-2021	740	745	700	705	14432200	855.6	1024.75	1202.867	1097.075	38.01
29-07-2021	710	715	690	700	14755300	848.6	1017.05	1198.9	1098.075	37.27
30-07-2021	700	705	680	685	21011400	841.1	1009.4	1194.933	1099	35.05
02-08-2021	685	715	670	700	22003300	834.8	1002.25	1191	1099.95	38.96
03-08-2021	710	720	700	720	11797200	828.9	995.65	1185.933	1101.05	43.81
04-08-2021	720	725	690	700	26683800	823.7	989.45	1179.6	1102.025	40.36
05-08-2021	700	715	685	700	27391700	818.2	983.3	1173.267	1102.9	40.36
06-08-2021	705	710	695	700	8188600	812.2	977.25	1167.5	1103.775	40.36
09-08-2021	705	710	690	695	11253700	806.3	971.5	1161.767	1104.55	39.39
10-08-2021	700	700	685	700	8033500	800.7	965.5	1156.1	1105.275	40.91
12-08-2021	700	725	695	715	16506100	795.5	959.5	1150.267	1106.025	45.37
13-08-2021	715	725	700	705	7679500	789.1	953.7	1144.733	1106.55	43.04
16-08-2021	715	715	695	700	9107600	782.8	947.4	1138.667	1107.075	41.88
18-08-2021	705	710	685	700	14852000	776.3	941.25	1132.167	1107.675	41.88
19-08-2021	700	700	675	680	14811100	769.6	934.85	1124.733	1108.15	37.24
20-08-2021	680	685	660	670	17556200	763.4	928.45	1117.233	1108.525	35.14
23-08-2021	675	705	675	700	13006200	757.8	923	1109.933	1109.1	45.13
24-08-2021	705	720	700	705	15910500	752.1	917.7	1102.667	1109.675	46.60
25-08-2021	705	745	705	720	36070800	746.4	912.9	1095.667	1110.4	50.87
26-08-2021	720	725	700	710	8242900	740.9	907.8	1088.367	1111	48.11
27-08-2021	710	720	700	715	5805900	735.8	903.15	1081.333	1111.65	49.59
30-08-2021	715	740	715	730	18815600	731.5	899.4	1073.733	1112.425	53.82
31-08-2021	730	740	720	735	10164000	727.8	895.8	1066.233	1113.225	55.18
01-09-2021	735	745	725	730	8437200	725	891.9	1059.533	1113.95	53.49
02-09-2021	735	740	715	715	9542800	722	888.6	1052.333	1114.625	48.68
03-09-2021	715	745	715	740	12909500	719.5	884.9	1045.167	1115.375	55.81
06-09-2021	745	840	740	840	86155800	719.4	882.8	1039.5	1116.575	72.36
07-09-2021	845	870	805	825	83417800	719.7	880.3	1034.5	1117.55	68.23
08-09-2021	825	850	815	825	40563200	720.6	877.4	1030.233	1118.325	68.23
09-09-2021	820	850	775	815	42375000	722.1	874.9	1025.2	1118.975	65.35
10-09-2021	815	830	810	820	15876400	723.7	872.1	1020.9	1119.675	66.12
13-09-2021	820	825	790	815	14767200	724.9	869.15	1017.233	1120.25	64.57
14-09-2021	820	860	815	835	40674200	726.5	866.65	1012.9	1120.325	67.81
15-09-2021	835	895	825	895	70856300	728.9	864.95	1009.633	1120.25	75.16
16-09-2021	895	905	860	860	47318300	731.5	862.65	1006	1119.95	65.74
17-09-2021	860	905	855	880	61477900	734.8	860.6	1002.733	1119.725	68.19
20-09-2021	880	900	855	860	36535800	737.7	858.15	999.133	1119.425	63.31
21-09-2021	860	895	825	895	40243600	741.6	856.1	994.9	1118.775	67.67
22-09-2021	900	905	885	885	23804300	745	853.9	991.067	1117.825	65.28
23-09-2021	890	935	890	905	64453700	748.9	851.5	987.1	1117	67.73
24-09-2021	910	920	895	905	19744700	753.2	849.05	983.167	1115.925	67.73
27-09-2021	910	940	905	925	24069900	758.3	846.85	979.033	1114.7	70.18
28-09-2021	925	930	915	920	16081000	763.5	844.45	975	1113.85	68.78
29-09-2021	915	965	905	940	56209400	768.7	842.3	971.5	1112.875	71.25
30-09-2021	950	965	940	965	32731700	774.2	840.45	968.4	1111.7	74.02
01-10-2021	960	1095	955	1060	98360000	780.3	839.35	966	1110.6	81.37
04-10-2021	1070	1115	1060	1095	46702700	787	838.65	963.7	1109.7	83.25
05-10-2021	1095	1140	1065	1075	49356700	793.7	837.65	961.333	1108.55	78.38
06-10-2021	1090	1140	1085	1105	46008000	801.2	837.05	959.267	1107.7	80.25
07-10-2021	1105	1135	1080	1095	36252100	808.3	836.15	957.133	1106.875	77.84
08-10-2021	1100	1115	1080	1100	26977000	816.2	835.9	955.233	1106.2	78.19
11-10-2021	1100	1105	1075	1090	28772800	824	836.3	952.7	1105.175	75.60
12-10-2021	1090	1170	1075	1140	76551700	833.1	837.1	950.633	1104.475	79.30
13-10-2021	1150	1155	1125	1150	28028500	842.1	838.45	948.867	1103.775	79.95
14-10-2021	1150	1200	1150	1180	44452600	851.3	840.1	947.533	1102.275	81.81
15-10-2021	1180	1195	1165	1185	32617100	861	842.35	946.633	1099.95	82.10
18-10-2021	1190	1220	1185	1190	31581600	870.8	844.5	945.8	1097.65	82.41
19-10-2021	1190	1210	1190	1190	14910400	880.6	846.4	945.033	1095.775	82.41
21-10-2021	1190	1205	1110	1110	69676100	888.9	847.6	943.967	1093.55	62.38
22-10-2021	1105	1160	1040	1155	96568100	898	849.35	943	1091.575	67.21
25-10-2021	1160	1175	1120	1125	34782800	906.2	850.85	941.733	1089.25	61.54
26-10-2021	1120	1135	1090	1095	33443100	914	851.55	940.467	1087.05	56.41
27-10-2021	1095	1105	1040	1040	48552300	920.8	851.8	938.533	1084.2	48.44
28-10-2021	1040	1070	1000	1020	47566600	927.2	851.75	936.567	1080.925	45.91
29-10-2021	1030	1065	1020	1050	27325900	934.6	852.1	934.767	1077.2	50.13
01-11-2021	1060	1085	1035	1060	22411000	942.4	852.9	933.1	1073.525	51.49
02-11-2021	1070	1075	1030	1040	11463100	949.2	853.5	931.733	1069.75	48.63
03-11-2021	1040	1105	1040	1100	38617600	957.1	854.6	930.833	1066.275	56.44
04-11-2021	1120	1135	1100	1110	39298400	964.9	855.65	930.233	1062.975	57.59
05-11-2021	1110	1115	1080	1085	15086300	972.4	856.65	929.333	1059.375	53.75
08-11-2021	1100	1105	1080	1080	13533000	979.7	857.75	928.667	1055.925	52.99
09-11-2021	1090	1125	1080	1120	21895800	987.5	859.5	928.767	1052.175	58.10
10-11-2021	1120	1160	1110	1140	42404700	995.6	861.7	929.067	1048.575	60.42
11-11-2021	1140	1150	1120	1130	18595500	1003.6	864.3	929.133	1045.55	58.67
12-11-2021	1135	1140	1090	1110	30136300	1011.5	866.75	929.567	1042.125	55.23
15-11-2021	1110	1115	1080	1090	10159300	1018.5	869	929.433	1038.5	51.95
16-11-2021	1090	1110	1080	1095	11623700	1023.6	871.5	929.733	1035.525	52.71
17-11-2021	1100	1125	1090	1110	21322300	1029.3	874.5	929.967	1033.2	55.00
18-11-2021	1110	1120	1105	1115	16596000	1035.1	877.85	929.967	1031.45	55.76
19-11-2021	1115	1125	1110	1115	10396300	1041.1	881.6	930.3	1029.175	55.76
22-11-2021	1115	1175	1115	1140	41953600	1047.5	885.6	930.567	1027.55	59.75
23-11-2021	1140	1145	1125	1135	14342900	1053.9	889.4	930.733	1026.4	58.61
24-11-2021	1135	1160	1125	1135	22024600	1059.9	893.2	931.067	1024.65	58.61
25-11-2021	1140	1165	1135	1155	21211500	1065.1	897	931.667	1023.5	61.97
26-11-2021	1160	1160	1085	1095	40782200	1069.8	900.65	931.7	1021.95	49.10
29-11-2021	1085	1105	1035	1075	39807100	1073.7	904.25	931.633	1020.475	45.69
30-11-2021	1085	1095	1015	1025	35599200	1077	907.35	931.1	1018.6	38.50
01-12-2021	1025	1055	1015	1020	20673900	1079.5	910.55	930.567	1016.05	37.86
02-12-2021	1015	1040	975	1030	31440700	1082.4	913.7	930.067	1013.9	40.01
03-12-2021	1035	1070	1010	1025	13844200	1084.8	916.85	929.267	1011.525	39.28
06-12-2021	1025	1045	1015	1035	12002800	1087.4	920.3	928.5	1009.225	41.58
07-12-2021	1040	1095	1040	1090	27844900	1090.7	924.5	928.133	1006.95	52.31
08-12-2021	1100	1110	1065	1085	15642000	1094	928.75	927.633	1004.75	51.38
09-12-2021	1090	1090	1060	1075	10302800	1096.7	932.7	927.1	1002.8	49.50
10-12-2021	1075	1075	1050	1060	10382300	1098.6	936.4	926.5	1000.95	46.74
13-12-2021	1065	1070	1050	1060	4847600	1098.6	939.45	925.767	999.15	46.74
14-12-2021	1055	1060	1025	1040	12134000	1097.5	942.25	924.933	997.15	43.02
15-12-2021	1040	1055	1020	1025	13004400	1096.5	945.1	923.933	995.125	40.42
16-12-2021	1035	1040	1000	1010	12036100	1094.6	947.9	922.9	993.1	37.96
17-12-2021	1010	1010	955	980	24282800	1092.3	950.3	921.533	990.925	33.55
20-12-2021	980	980	915	925	36477000	1088.8	952.5	920.2	988.625	27.29
21-12-2021	930	955	915	930	33134500	1085.6	954.8	919.4	985.925	28.59
22-12-2021	935	940	905	905	18890100	1080.9	957	918.367	983.2	26.07
23-12-2021	905	910	880	885	13861800	1075.6	958.85	917.5	980.55	24.23
24-12-2021	885	910	880	900	10191100	1070	960.65	916.733	978.15	28.32
27-12-2021	905	960	905	960	18381100	1065.5	963.25	916.733	976.35	41.83
28-12-2021	965	975	910	920	27526200	1060.1	965.45	916.367	974.375	36.84
29-12-2021	920	920	890	910	15705100	1054.5	967.55	915.767	972.4	35.70
30-12-2021	910	920	895	895	6074400	1050.2	969.55	915.133	970.525	33.99
03-01-2022	895	925	890	920	18570500	1045.5	971.75	914.733	968.625	39.21
04-01-2022	920	930	905	925	10613300	1041.5	973.85	914.4	966.675	40.22
05-01-2022	925	930	905	905	5583600	1037.7	975.85	913.6	964.775	37.52
06-01-2022	910	920	890	920	11274200	1035.3	978.05	912.967	962.725	40.74
07-01-2022	920	950	910	935	13667900	1033.6	980.4	912.367	960.825	43.85
10-01-2022	935	940	920	925	6853800	1031.1	982.85	911.767	958.85	42.26
11-01-2022	925	925	885	900	14200800	1027.9	985.15	911.233	956.8	38.49
12-01-2022	900	910	850	890	16172700	1024.9	987.05	910.633	955.025	37.07
13-01-2022	890	915	880	900	11461600	1020.9	989	910.033	953.35	39.48
14-01-2022	900	900	880	890	7039100	1016.5	990.7	909.267	951.8	37.91
17-01-2022	895	900	830	830	30743900	1011.4	991.9	908.233	949.85	30.18
18-01-2022	840	840	785	825	23627700	1006.3	993	907.267	948.075	29.64
19-01-2022	815	835	795	825	10991400	1000.4	993.95	906.467	946.675	29.64
20-01-2022	825	845	820	835	9453000	994.3	994.95	905.9	945.375	32.46
21-01-2022	835	850	815	840	10370200	988.5	996.05	905.7	943.975	33.88
24-01-2022	840	850	825	835	5844400	983	997.25	905.5	942.925	33.13
25-01-2022	830	835	800	805	4925000	977.3	997.9	905.1	941.4	28.97
26-01-2022	805	830	795	810	6897200	971.6	997.6	904.867	940.2	30.54
27-01-2022	805	825	805	810	5335900	965.6	997.45	904.867	938.875	30.54
28-01-2022	810	820	805	810	3378300	959.5	997.3	905.067	937.35	30.54
31-01-2022	815	840	815	830	10114400	953.8	997.45	905.667	936.175	37.42
02-02-2022	830	880	830	855	8280900	948.1	997.8	906.433	934.95	44.79
03-02-2022	855	890	840	875	20950600	942.9	998.4	907.233	933.775	49.87
04-02-2022	880	900	860	865	23601200	937.5	998.7	907.967	932.675	47.52
07-02-2022	865	885	865	885	13974000	932.1	998.6	908.7	931.775	52.37
08-02-2022	885	915	880	910	19229100	928.4	999.1	909.9	930.875	57.63
09-02-2022	910	935	910	930	10839600	925.5	999.6	911.333	930.1	61.32
10-02-2022	930	935	905	920	7583700	923.4	1000.2	912.7	929.175	58.57
11-02-2022	920	920	895	920	5284000	921.4	1000.45	914.167	928.275	58.57
14-02-2022	915	915	885	895	7682400	918.7	1000.55	915.367	927.225	51.85
15-02-2022	895	905	890	900	4653000	916.2	1000.5	916.633	926	53.01
16-02-2022	900	945	900	935	35837700	914.2	1000.8	918.267	924.925	60.24
17-02-2022	935	955	925	930	19850400	911	1000.85	920	923.85	58.85
18-02-2022	925	940	925	935	15645100	908	1001	921.833	922.725	59.85
21-02-2022	940	950	925	930	22608500	905.1	1000.9	923.5	921.6	58.32
22-02-2022	930	930	890	895	26317600	901.8	1000.2	924.867	920.325	48.92
23-02-2022	895	900	835	835	62380400	897.3	997.95	925.4	918.65	37.69
24-02-2022	835	835	780	780	53589400	892.1	994.8	925.533	916.725	30.73
25-02-2022	760	790	750	760	48581900	886.8	991.65	925.667	914.65	28.66
01-03-2022	760	785	760	765	15540100	881.9	988.25	925.9	912.65	29.93
02-03-2022	765	770	735	735	16724200	877	984.65	925.867	910.4	26.84
04-03-2022	735	745	700	720	22230700	872.9	980.85	925.967	908.375	25.42
07-03-2022	720	720	685	695	16415200	868.2	976.9	925.933	906.6	23.23
08-03-2022	695	755	680	715	25770500	864.4	972.65	926.133	904.875	28.55
09-03-2022	720	790	720	790	32904000	862.5	969.05	926.733	903.75	44.17
10-03-2022	795	820	775	790	24109500	860.3	965.15	927.2	902.625	44.17
11-03-2022	780	835	760	825	40695100	857.6	961.55	928.033	901.95	50.08
14-03-2022	830	830	800	805	19089800	855.3	957.7	928.733	901.1	47.02
15-03-2022	810	815	760	770	15993000	852.5	953.5	929.2	899.95	42.16
16-03-2022	775	790	760	775	6729400	850.1	950.15	929.733	898.875	43.06
17-03-2022	785	800	785	795	11404400	847.6	946.55	930.367	897.95	46.66
18-03-2022	800	805	750	755	23204500	844.2	942.85	930.633	896.85	41.07
21-03-2022	765	765	735	735	10894200	840.8	939.25	930.833	895.4	38.59
22-03-2022	740	755	725	730	13824000	837	936.15	931.033	893.975	37.97
23-03-2022	735	745	715	720	14756300	832.7	933.15	931.167	892.45	36.70
24-03-2022	730	745	715	740	13023800	829	930.05	931.567	891.075	40.95
25-03-2022	740	745	725	730	6302400	825.6	926.75	931.967	889.825	39.52
28-03-2022	735	745	735	740	4100200	822.6	923.75	932.233	888.625	41.71
29-03-2022	740	755	735	740	8242100	819.4	920.15	932.467	887.375	41.71
30-03-2022	745	770	740	750	14020100	816.6	916.55	932.667	886.1	44.06
31-03-2022	755	760	740	740	3667900	814.8	913.1	932.867	884.875	42.23
01-04-2022	745	745	725	730	6634500	812.9	909.6	932.967	883.675	40.42
04-04-2022	725	730	715	725	4677300	810.9	905.65	932.933	882.575	39.50
05-04-2022	725	740	725	730	4280400	808.8	901.55	932.9	881.625	40.94
06-04-2022	730	740	720	720	3899300	806.4	897.45	932.833	880.875	38.95
07-04-2022	730	730	715	720	8410100	804.1	893.55	932.867	880.15	38.95
08-04-2022	720	725	705	710	13061000	802.2	889.75	932.667	879.375	36.87
11-04-2022	715	715	690	700	6985000	800	885.8	931.733	878.65	34.87
12-04-2022	710	720	695	695	6339000	797.7	881.65	930.867	878.075	33.88
13-04-2022	705	710	695	700	4489400	795.5	877.5	930.033	877.675	35.84
14-04-2022	700	705	690	695	4924100	792.8	873.3	929.233	877.45	34.73
18-04-2022	700	710	695	705	4268900	789.8	868.95	928.467	877.275	38.81
19-04-2022	705	710	700	710	4483600	786.5	864.7	927.767	877.05	40.81
20-04-2022	710	715	700	705	3580300	783.3	860.4	926.9	876.8	39.42
21-04-2022	705	740	700	730	20347500	780.2	856.15	925.8	876.575	48.78
22-04-2022	725	740	710	715	6803300	776.3	852.35	924.833	876.5	44.35
25-04-2022	725	725	700	700	5257200	771.7	848.6	923.633	876.425	40.41
26-04-2022	705	720	700	715	7286600	767.6	845.5	922.667	876.425	45.62
27-04-2022	715	725	705	720	5293900	763.6	842.5	921.5	876.525	47.28
28-04-2022	725	730	710	725	5227900	760.2	839.45	920.433	876.575	48.95
09-05-2022	720	720	690	695	7926100	756.1	836.15	919.033	876.5	40.62
10-05-2022	695	695	665	690	13822700	751.2	832.7	917.6	876.5	39.41
11-05-2022	690	700	680	695	4531600	746.5	828.75	916.067	876.625	41.29
12-05-2022	695	700	675	675	5216500	741.3	824.65	914.433	876.7	36.43
13-05-2022	680	685	670	680	4177100	736.3	820.7	912.7	876.7	38.38
17-05-2022	685	695	680	685	3458800	732.1	816.95	910.833	876.675	40.35
18-05-2022	685	695	680	685	3595500	729.1	813.2	908.333	876.325	40.35
19-05-2022	680	680	670	675	2994800	727	809.55	905.533	875.9	37.57
20-05-2022	680	680	650	670	10144900	725.2	806	902.833	875.55	36.22
23-05-2022	675	675	655	660	7248500	723.1	802.5	899.867	875.2	33.62
24-05-2022	660	695	660	690	13958900	722.2	799.6	897.167	874.95	46.11
25-05-2022	695	700	680	685	9014500	721.5	797.2	894.4	874.85	44.60
27-05-2022	690	715	690	710	10775100	721.8	795	891.867	874.9	52.89
30-05-2022	715	735	700	730	11378200	722.1	793.25	889.133	875.125	58.26
31-05-2022	735	740	715	725	6703700	720.8	791.65	886.3	875.25	56.53
02-06-2022	725	740	715	720	8549700	719.4	789.85	883.233	875.25	54.77
03-06-2022	725	740	720	730	9655300	717.5	787.55	880.2	875.4	57.61
06-06-2022	730	730	715	725	7077800	715.9	785.6	877.1	875.525	55.73
07-06-2022	730	730	720	725	4087200	715	783.75	874	875.65	55.73
08-06-2022	720	775	720	775	42133600	715	782.55	871.767	876.05	67.90
09-06-2022	775	790	765	770	21220200	714.5	781.05	869.2	876.4	65.95
10-06-2022	770	775	750	750	7595100	714.4	779.3	866.7	876.575	58.68
13-06-2022	750	755	705	710	17841500	713.9	777.35	864.133	876.6	47.42
14-06-2022	710	715	690	710	9286900	713.5	775.25	861.933	876.65	47.42
15-06-2022	710	720	695	705	11465700	713.2	772.95	859.833	876.675	46.13
16-06-2022	710	750	710	730	10580700	713	771	857.7	876.925	52.99
17-06-2022	735	735	715	725	4244600	712.9	769.25	855.467	877.2	51.57
20-06-2022	725	740	720	740	5999700	712.9	767.75	853.467	877.4	55.41
21-06-2022	740	760	735	740	4480800	712.9	766.15	851.067	877.575	55.41
22-06-2022	740	740	720	735	5237600	712.6	764.6	848.567	877.65	53.77
23-06-2022	730	800	725	785	34274500	713.5	764.15	846.567	878.025	64.98
24-06-2022	795	835	790	810	48966600	715.1	764	844.767	878.5	69.03
27-06-2022	820	830	790	805	20553300	716.7	763.8	842.667	878.875	67.35
28-06-2022	805	840	795	825	31508400	718.6	763.7	840.567	879.325	70.45
29-06-2022	820	830	800	800	16879100	720.2	763.3	838.367	879.675	62.48
30-06-2022	800	815	770	770	12901300	721.2	762.65	836.1	879.95	54.51
01-07-2022	770	775	730	755	22743600	722.1	762.15	833.867	880.025	51.01
04-07-2022	760	765	705	715	25176000	722.4	761.2	831.333	879.4	43.07
05-07-2022	710	730	705	715	9452500	722.8	760.25	828.7	878.85	43.07
06-07-2022	715	720	695	710	9110000	723	759.25	826	878.275	42.12
07-07-2022	705	725	705	720	3250900	723.5	758.15	823.367	877.8	44.74
08-07-2022	720	725	710	715	2925500	723.7	756.75	820.533	877.275	43.68
11-07-2022	715	725	705	710	2237200	723.7	755.1	817.7	876.75	42.58
12-07-2022	710	720	710	720	3174800	724	753.65	814.933	876.175	45.52
13-07-2022	720	730	715	720	4666900	723.8	752	812.033	875.3	45.52
14-07-2022	720	725	715	720	2735400	723.9	750.1	809.533	874.6	45.52
15-07-2022	720	725	705	715	3921600	724.2	747.95	807.133	873.775	44.11
18-07-2022	725	740	695	700	7475600	723.9	745.75	804.967	872.975	40.10
19-07-2022	705	715	700	715	4804800	723.8	743.7	802.933	872.075	45.44
20-07-2022	715	750	715	745	15505000	724.2	742.2	801.033	871.375	54.24
21-07-2022	750	755	730	755	10008900	725.4	740.75	799.233	870.625	56.74
22-07-2022	750	760	730	735	6583200	726.3	738.75	797.233	869.775	50.76
25-07-2022	730	770	720	765	14816500	727.7	737.1	795.067	868.975	57.93
26-07-2022	770	775	745	750	9119100	729.2	735.25	792.833	868.125	53.72
27-07-2022	745	755	730	735	4972300	730.3	733.3	790.567	867.1	49.82
28-07-2022	745	765	740	750	5731600	731.6	731.85	788.5	866.025	53.46
29-07-2022	750	765	735	740	8037400	732.7	730.9	786.367	864.425	50.81
01-08-2022	740	760	735	740	6647000	734	730.5	784.367	862.65	50.81
02-08-2022	740	745	720	735	4753800	735.3	730.25	782.433	860.95	49.40
03-08-2022	735	740	720	730	4394500	736.7	729.9	780.567	859.075	47.96
04-08-2022	735	750	730	745	5525500	737.8	730	779	857.325	52.44
05-08-2022	765	785	740	775	31986900	739.6	730.55	778	855.7	59.88
08-08-2022	770	790	765	765	22603700	740.7	731.25	776.9	854.075	56.69
09-08-2022	765	775	750	755	8038100	741.2	731.65	775.9	852.15	53.62
10-08-2022	750	760	740	750	5778400	741.7	731.25	775	850.15	52.10
11-08-2022	750	770	745	755	7745900	742.4	730.9	774.033	848.025	53.52
12-08-2022	760	800	755	790	36605900	743.6	730.55	772.9	846.05	62.00
15-08-2022	790	825	790	805	46570300	745.2	730.55	772.133	844.125	64.95
16-08-2022	810	815	790	800	16524900	746.7	730.85	771.4	842.175	63.19
18-08-2022	800	825	795	810	22228700	747.4	731.2	770.833	840.675	65.22
19-08-2022	815	820	800	800	7889300	748	731.25	770.033	838.9	61.56
22-08-2022	800	805	770	770	14398500	748.4	731.4	769	837.125	52.12
23-08-2022	775	795	750	790	10199500	750	731.95	768.233	835.6	56.87
24-08-2022	790	820	785	795	17456500	751.7	732.6	767.4	834.375	57.99
25-08-2022	795	805	780	785	8253600	753.3	733.25	766.4	833.2	54.91
26-08-2022	790	790	770	775	7046000	754.2	733.6	765.4	831.825	51.94
29-08-2022	760	770	735	760	9378100	754.9	733.9	764.467	830.325	47.77
30-08-2022	760	800	760	795	9170800	756	734.45	763.833	829.1	56.54
31-08-2022	800	825	790	815	32375900	757.5	735.2	763.267	827.675	60.61
01-09-2022	810	820	800	800	9549200	758.8	735.7	762.667	826.125	56.35
02-09-2022	810	820	805	815	8523100	759.4	736.45	762.567	824.775	59.42
05-09-2022	810	825	805	820	14673700	759.6	737.35	762.533	823.475	60.42
06-09-2022	825	835	810	815	13327100	759.8	738.25	762.467	821.95	58.86
07-09-2022	815	820	795	800	8846600	759.3	738.95	762.233	820.25	54.32
08-09-2022	800	820	795	810	10185900	759.5	739.85	762.033	818.65	56.72
09-09-2022	815	820	805	810	9010500	760.3	740.75	761.867	817.15	56.72
12-09-2022	810	815	800	810	6012600	761.4	741.75	761.9	815.75	56.72
13-09-2022	815	855	810	855	36100900	764.2	743.3	762.2	814.55	66.57
14-09-2022	845	870	835	850	29795700	766.9	744.85	762.467	813.25	64.81
15-09-2022	855	880	855	855	30573300	769.8	746.4	762.767	811.95	65.79
16-09-2022	850	875	835	850	24183600	772.4	747.95	762.9	810.625	63.88
19-09-2022	855	870	840	845	14125400	775	749.35	762.833	809.15	61.94
20-09-2022	850	860	835	850	11188200	777.8	750.75	762.667	807.725	63.14
21-09-2022	840	850	800	805	19786500	779.5	751.75	762.267	806.075	48.33
22-09-2022	800	800	770	800	13669900	781.1	752.45	761.7	804.3	47.01
23-09-2022	800	820	800	805	6302800	782.8	753.35	761	802.85	48.52
26-09-2022	800	800	750	760	27383100	783.7	753.95	759.867	801.275	38.00
27-09-2022	750	770	750	760	11604300	784.9	754.4	758.8	799.95	38.00
28-09-2022	760	760	740	745	8790000	785.5	754.65	757.633	798.575	35.06
29-09-2022	740	755	730	730	6120200	785.2	754.7	756.533	797.075	32.37
30-09-2022	730	730	695	715	11851600	784.4	754.9	755.3	795.525	29.89
03-10-2022	715	740	715	735	5289000	784.4	755.35	753.967	794.025	36.83
04-10-2022	735	750	735	740	2000200	783.9	755.8	752.7	792.275	38.47
05-10-2022	745	755	735	740	7405900	783.7	756.45	751.4	790.55	38.47
06-10-2022	745	755	730	740	10113600	783.8	757.05	750.133	788.875	38.47
07-10-2022	740	745	725	730	2793100	783.4	757.5	749.033	787.225	36.13
10-10-2022	735	735	715	720	4185300	783	757.85	748.267	785.525	33.90
11-10-2022	725	740	715	730	3696600	782.8	758.4	747.933	783.975	38.01
12-10-2022	735	745	715	720	5391900	782.5	758.9	747.667	782.45	35.63
13-10-2022	715	725	715	725	2055500	782.4	759.55	747.4	781.025	37.73
14-10-2022	725	735	715	715	7698200	781.8	759.8	747.267	779.7	35.25
17-10-2022	720	720	695	700	7764300	780.3	759.95	747.133	778.575	31.87
18-10-2022	695	710	655	655	32579400	778.1	759.4	746.867	777.2	24.32
19-10-2022	610	655	610	625	35523400	775.5	758.35	746.267	775.8	20.79
20-10-2022	625	635	610	620	17615600	772.9	757.3	745.133	774.475	20.26
21-10-2022	620	625	605	620	22573300	770.2	756.3	744	773.075	20.26
24-10-2022	625	635	620	630	13825100	767	755.3	742.7	771.425	24.70
25-10-2022	620	620	575	600	27580700	762.9	754.05	741.333	769.825	20.93
26-10-2022	605	645	605	620	23438700	759.3	753	740.333	768.375	28.73
27-10-2022	625	635	590	595	43663600	755	751.2	739.133	766.875	25.37
28-10-2022	585	595	555	560	59119000	750.2	749.1	737.567	765.075	21.56
31-10-2022	555	560	550	555	34164600	745.9	747.15	736.233	763.225	21.07
01-11-2022	535	555	535	550	46137600	741.1	745.55	735	761.45	20.57
02-11-2022	590	590	545	565	62971600	736.5	744.1	733.9	759.675	26.23
03-11-2022	560	560	550	555	36470300	731.9	742.6	732.8	757.775	24.95
04-11-2022	555	555	550	550	23012900	727.4	740.8	731.533	755.9	24.31
07-11-2022	555	560	550	560	137183100	723.4	739.15	730.4	754.2	28.26
08-11-2022	565	565	550	555	131389000	718.6	737.3	729.167	752.525	27.49
09-11-2022	555	555	540	540	125980300	713.1	735.3	727.833	750.725	25.26
10-11-2022	540	545	515	520	132115300	707.5	733.15	726.3	748.875	22.63
11-11-2022	525	545	520	535	66274900	701.9	730.65	724.933	747.4	28.64
14-11-2022	540	545	530	535	17614000	696.2	727.9	723.633	745.95	28.64
15-11-2022	535	540	520	525	32420100	690.4	725.1	722.3	744.45	27.01
16-11-2022	530	530	520	520	20980600	684.8	722.05	720.9	742.875	26.21
17-11-2022	525	545	520	540	28502900	679.4	719.45	719.7	741.375	34.56
18-11-2022	540	545	530	535	11808100	673.9	717.1	718.467	739.875	33.54
21-11-2022	540	540	535	535	7328900	668.4	714.9	717.3	738.525	33.54
22-11-2022	540	545	530	535	14920600	662	713.1	716.2	737.15	33.54
23-11-2022	535	540	530	535	11198200	655.7	711.3	715.133	735.775	33.54
24-11-2022	535	550	535	545	36077600	649.5	709.65	714.1	734.45	38.43
25-11-2022	545	555	540	540	24746500	643.3	707.85	713.067	733	36.97
28-11-2022	540	550	530	530	31365800	637	706	711.9	731.375	34.16
29-11-2022	530	535	520	525	15361200	630.5	704.15	710.667	729.625	32.82
30-11-2022	525	530	515	520	26602700	624.8	702.15	709.433	727.9	31.49
01-12-2022	520	525	520	525	6134900	619.3	700.2	708.067	726.1	34.36
02-12-2022	525	525	515	520	16376500	613.6	698.2	706.767	724.15	32.87
05-12-2022	520	525	515	515	11462500	608.7	696.2	705.533	722.075	31.41
06-12-2022	515	515	480	482	62352800	603.14	694.02	703.98	719.885	23.88
07-12-2022	480	490	474	486	25696900	597.96	691.73	702.42	717.715	26.19
08-12-2022	486	505	480	505	20653000	593.46	689.33	700.953	715.765	36.11
09-12-2022	505	510	496	505	10465300	589.26	686.83	699.687	713.79	36.11
12-12-2022	505	505	498	500	7656700	584.56	684.48	698.42	711.615	34.69
13-12-2022	505	505	500	500	5616100	579.76	681.83	697.12	709.465	34.69
14-12-2022	500	505	490	496	14448700	574.88	679.29	695.927	707.27	33.47
15-12-2022	498	510	498	500	16454700	570.08	676.94	694.727	705.12	35.90
16-12-2022	500	500	494	500	7475100	565.48	674.44	693.493	703.145	35.90
19-12-2022	500	505	494	498	3947100	561.04	672.02	692.247	701.46	35.15
20-12-2022	498	498	492	492	4583900	556.28	669.54	691.027	700.02	32.94
21-12-2022	492	505	492	500	9193300	551.88	667.19	689.893	698.72	38.50
22-12-2022	500	520	500	520	25223600	547.78	665.09	688.96	697.495	49.72
23-12-2022	520	520	510	520	5480000	543.88	662.84	687.827	696.42	49.72
26-12-2022	520	520	500	510	11174600	540.08	660.19	686.66	695.37	44.96
27-12-2022	510	515	494	494	15934000	536.86	657.48	685.22	694.365	38.60
28-12-2022	498	498	480	484	26174500	534.04	654.77	683.58	693.21	35.24
29-12-2022	486	490	484	486	5729100	531.36	652.13	681.987	691.69	36.43
30-12-2022	486	490	484	484	4959200	528.64	649.42	680.413	690.16	35.73
02-01-2023	484	492	484	484	5944500	525.72	646.36	678.773	688.455	35.73
03-01-2023	484	490	482	488	15083700	523.48	643.19	677.193	686.87	38.50
04-01-2023	490	496	484	484	18592800	520.76	640.03	675.587	685.44	36.79
05-01-2023	484	486	452	454	36504700	517.94	636.47	673.447	683.835	27.09
06-01-2023	458	458	442	452	11530500	515.78	632.99	671.327	682.12	26.58
09-01-2023	458	458	432	438	20029300	513.44	629.67	669.247	680.535	23.32
10-01-2023	438	440	408	416	28807300	510.76	625.93	667.287	678.94	19.30
11-01-2023	416	424	408	418	12280200	507.82	622.16	665.34	677.38	20.64
12-01-2023	418	428	416	424	11379100	505.2	618.55	663.467	675.9	24.67
13-01-2023	424	428	420	428	6404000	502.76	615.08	661.453	674.34	27.33
16-01-2023	426	436	424	430	6820500	500.16	611.78	659.487	672.84	28.68
17-01-2023	432	436	428	432	6215200	497.7	608.15	657.433	671.3	30.08
18-01-2023	432	434	420	422	14359900	495.34	604.22	655.313	669.71	27.20
19-01-2023	422	440	422	438	15984400	493.7	600.6	653.333	668.15	37.50
20-01-2023	438	454	438	452	9887000	492.04	596.97	651.113	666.71	44.85
24-01-2023	452	458	450	452	8215400	490.38	593.29	648.727	665.32	44.85
25-01-2023	452	478	446	466	19227900	489.2	589.8	646.467	664.025	51.47
26-01-2023	468	476	458	462	11418600	488.04	586.42	644.047	662.685	49.64
27-01-2023	462	490	460	486	28750500	486.96	583.18	641.953	661.515	59.06
30-01-2023	488	496	476	480	15321500	485.86	579.88	640.02	660.315	56.23
31-01-2023	480	492	476	480	12034600	484.76	576.58	638.187	659.165	56.23
01-02-2023	480	484	472	472	9469500	483.5	572.75	636.567	658.025	52.35
02-02-2023	472	484	472	482	11312700	482.44	569.07	635.013	656.96	56.40
03-02-2023	482	505	482	498	26773600	481.5	565.5	633.6	655.95	61.97
06-02-2023	500	515	494	500	26618400	480.7	562	632.133	654.975	62.62
07-02-2023	500	505	486	492	16815200	479.94	558.47	630.647	653.91	58.36
08-02-2023	492	496	490	492	5113000	479.28	554.89	629.193	652.82	58.36
09-02-2023	492	505	490	490	15906700	478.68	551.74	627.66	651.745	57.24
10-02-2023	490	492	472	478	22726700	477.74	548.52	626.047	650.485	50.89
13-02-2023	478	486	478	482	6294400	476.98	545.29	624.46	649.32	52.77
14-02-2023	482	492	482	482	7585400	476.32	542.51	622.907	648.23	52.77
15-02-2023	482	486	474	476	8767800	476.2	539.67	621.413	647.035	49.47
16-02-2023	476	480	454	460	20398500	475.68	536.82	619.713	645.735	41.95
17-02-2023	460	472	450	468	9134400	474.94	534.2	617.867	644.45	46.34
20-02-2023	468	478	466	474	9109200	474.32	531.79	615.993	643.345	49.43
21-02-2023	474	476	466	468	5464400	473.68	529.12	614.213	642.235	46.55
22-02-2023	466	468	456	458	11224300	472.84	526.3	612.167	641.05	42.13
23-02-2023	458	460	446	448	9399100	471.88	523.38	610.153	639.915	38.22
24-02-2023	448	456	448	452	2859500	470.92	520.5	608.267	638.775	40.60
27-02-2023	454	458	450	450	4182200	469.92	517.7	606.267	637.6	39.77
28-02-2023	450	454	440	442	7897600	468.8	514.92	604.28	636.385	36.58
01-03-2023	446	448	440	442	4197300	467.8	512.04	602.293	635.22	36.58
02-03-2023	444	454	442	450	7456700	466.8	509.34	600.393	634.12	41.98
03-03-2023	452	462	450	454	6455800	465.48	506.63	598.553	633.09	44.53
06-03-2023	454	458	436	438	13453200	463.84	503.86	596.507	631.83	37.45
07-03-2023	438	444	432	432	7704500	462.28	501.18	594.22	630.565	35.19
08-03-2023	432	436	424	424	10458500	460.88	498.87	591.947	629.135	32.39
09-03-2023	424	434	424	432	6614200	459.84	496.94	589.793	627.645	37.73
10-03-2023	432	434	424	424	3633800	458.6	494.98	587.62	626.14	34.77
13-03-2023	424	444	424	430	21345300	457.52	493.08	585.453	624.69	38.66
14-03-2023	428	434	410	414	14661200	456.12	490.92	582.947	623.11	33.01
15-03-2023	416	422	410	414	7479100	454.64	489.06	580.34	621.555	33.01
16-03-2023	414	416	400	402	10719300	453	486.88	577.687	619.94	29.29
17-03-2023	404	410	402	406	6516300	452.04	484.99	574.993	618.095	32.04
20-03-2023	408	408	400	404	5745900	451.08	483.43	572.353	616.265	31.38
21-03-2023	402	408	400	406	6650800	450.44	481.94	569.927	614.545	32.87
24-03-2023	410	412	406	408	3897700	450.28	480.52	567.38	613.035	34.39
27-03-2023	406	410	404	408	2333600	450.08	478.95	564.8	611.525	34.39
28-03-2023	408	418	406	414	5183200	449.88	477.54	562.327	610.07	39.21
29-03-2023	414	426	414	422	7332800	449.76	476.26	559.973	608.53	45.00
30-03-2023	422	428	422	424	4517100	449.64	474.9	557.733	607.025	46.37
31-03-2023	424	428	416	418	4715600	449.36	473.53	555.22	605.415	42.91
03-04-2023	420	420	414	416	3035800	449.24	472.29	552.56	603.795	41.79
04-04-2023	418	420	412	416	3110500	448.8	471.25	550	602.2	41.79
05-04-2023	416	418	410	412	3667600	448	470.02	547.313	600.335	39.40
06-04-2023	408	410	404	408	3726100	447.12	468.75	544.567	598.325	37.11
10-04-2023	408	410	396	400	11772700	445.8	467.5	541.8	596.3	32.99
11-04-2023	400	404	374	384	40172500	444.24	466.14	539.027	594.095	26.62
12-04-2023	390	402	386	400	19696200	442.52	464.74	536.293	592.095	39.25
13-04-2023	404	416	402	408	10900200	441.08	463.47	533.613	590.285	44.40
14-04-2023	404	410	396	400	5857700	439.48	462.12	530.88	588.51	40.69
17-04-2023	398	412	398	406	9112800	438.16	460.83	527.887	586.965	44.44
18-04-2023	404	408	400	402	5217800	436.56	459.5	524.9	585.4	42.51
26-04-2023	404	426	398	422	18542200	435.04	458.27	522.013	583.96	53.42
27-04-2023	424	444	420	442	24939600	433.88	457.29	519.293	582.57	61.32
28-04-2023	434	438	430	438	9912100	432.8	456.37	516.58	581.185	59.16
02-05-2023	436	438	412	416	13328700	431.28	455.28	513.687	579.715	48.94
03-05-2023	414	414	400	404	13079800	429.56	454.12	511.013	578.135	44.43
04-05-2023	402	412	402	410	7224500	428.2	452.97	508.413	576.585	47.06
05-05-2023	408	410	394	396	12827800	426.48	451.73	505.687	574.965	42.06
08-05-2023	394	398	388	390	11770500	424.64	450.48	503.22	573.34	40.10
09-05-2023	390	398	388	398	7475900	423.08	449.64	500.807	571.83	43.86
10-05-2023	402	404	394	396	5812600	421.8	448.74	498.48	570.235	43.13
11-05-2023	396	398	384	384	12346100	420.12	447.53	496.173	568.43	38.95
12-05-2023	384	388	380	386	8003500	418.36	446.34	493.98	566.585	39.99
15-05-2023	384	388	382	386	6084500	416.72	445.2	491.653	564.84	39.99
16-05-2023	384	388	380	382	7300500	415.2	444.02	489.267	562.925	38.46
17-05-2023	384	384	372	372	10379200	413.68	442.78	486.813	561.035	34.88
19-05-2023	370	380	346	346	34333000	411.56	441.24	484.187	559.09	27.66
22-05-2023	346	350	334	342	18597400	409.4	439.66	481.6	557.05	26.74
23-05-2023	346	356	344	350	8893400	407.56	438.18	479.133	555.1	31.62
24-05-2023	348	352	344	344	4463400	405.6	436.7	476.56	553.12	30.01
25-05-2023	344	348	342	346	3878700	403.52	435.16	474.067	551.175	31.27
26-05-2023	342	348	342	342	1857200	401.28	433.38	471.513	549.235	30.10
29-05-2023	344	344	330	336	6282400	399.24	431.54	468.987	547.19	28.39
30-05-2023	334	348	332	342	7963200	397.44	429.86	466.6	545.025	32.52
31-05-2023	344	346	336	340	3316500	395.76	428.32	464.5	542.9	31.86
05-06-2023	338	352	336	346	8785800	394.04	426.94	462.64	540.855	36.06
06-06-2023	348	400	348	390	77015000	393.36	425.98	461.107	539.055	56.98
07-06-2023	378	386	364	376	30196600	392.28	424.9	459.48	537.16	51.23
08-06-2023	378	412	376	412	62866300	392.24	424.18	458.027	535.27	61.87
09-06-2023	410	428	408	424	37195800	392.44	423.54	456.853	533.365	64.64
12-06-2023	422	428	406	424	25534300	392.88	422.94	455.547	531.485	64.64
13-06-2023	420	462	414	454	63645300	393.84	422.94	454.607	529.705	70.80
14-06-2023	462	474	456	470	30214700	395.16	423.12	454.007	528.055	73.45
15-06-2023	472	474	442	454	25864300	396.12	423.28	453.333	526.475	66.90
16-06-2023	452	454	440	446	12075400	396.88	423.58	452.64	524.755	63.84
19-06-2023	444	496	444	484	61418600	398.4	424.24	452.1	523.2	70.70
20-06-2023	494	505	478	484	52022200	399.8	424.84	451.627	521.695	70.70
21-06-2023	476	496	474	478	26260600	400.92	425.34	451.147	520.21	68.33
22-06-2023	482	492	472	476	17863300	401.96	425.8	450.587	518.79	67.51
23-06-2023	472	476	454	456	18842500	402.72	426.04	449.927	517.095	59.84
26-06-2023	466	466	450	458	18994800	403.56	426.4	449.38	515.31	60.32
27-06-2023	454	462	450	452	9992900	404.28	426.54	448.927	513.57	58.05
03-07-2023	454	460	450	454	7249100	405.12	426.56	448.387	511.765	58.61
04-07-2023	450	458	442	450	9337200	405.96	426.54	447.82	509.915	56.98
05-07-2023	450	474	442	466	27964000	407.28	426.54	447.427	508.17	61.59
06-07-2023	466	470	456	458	15888800	408.76	426.5	447.013	506.46	58.23
07-07-2023	454	460	452	456	4176500	409.88	426.2	446.453	504.69	57.39
10-07-2023	456	466	456	456	11007300	410.84	425.96	445.927	502.92	57.39
11-07-2023	456	458	448	450	9322400	411.84	425.66	445.36	501.12	54.63
12-07-2023	446	460	446	452	7710700	412.76	425.46	444.807	499.105	55.40
13-07-2023	454	470	452	466	24631000	414.04	425.3	444.347	497.185	60.45
14-07-2023	474	484	472	480	32058100	415.2	425.12	443.913	495.31	64.75
17-07-2023	490	515	488	505	71862000	416.46	425.17	443.68	493.585	70.84
18-07-2023	500	535	498	505	52258700	417.8	425.3	443.513	491.885	70.84
20-07-2023	515	530	500	505	15747400	419.58	425.43	443.38	490.16	70.84
21-07-2023	505	515	492	496	13631100	421.42	425.49	443.22	488.615	65.73
24-07-2023	500	515	494	500	24179800	423.22	425.71	443.053	487.115	66.88
25-07-2023	498	505	482	490	23416700	425.1	425.79	442.853	485.54	61.36
26-07-2023	490	494	482	488	11237500	427.06	425.85	442.673	484.18	60.29
27-07-2023	484	494	484	486	8079600	428.82	425.95	442.7	482.81	59.18
28-07-2023	486	490	472	482	10578100	430.54	426.17	442.673	481.495	56.92
31-07-2023	476	488	474	484	8043500	432.54	426.33	442.533	480.265	57.79
01-08-2023	480	482	454	464	26322900	434.1	426.23	442.26	479.01	47.48
02-08-2023	470	472	454	454	11876100	435.46	426.09	441.953	477.605	43.32
03-08-2023	456	462	452	454	8533300	436.9	426.05	441.647	476.175	43.32
04-08-2023	454	466	454	462	5942700	438.7	426.19	441.42	474.785	47.58
07-08-2023	458	460	444	446	15579400	440.7	426.13	441.06	473.315	40.95
08-08-2023	444	446	432	438	13073100	442.62	426.01	440.647	471.855	38.09
09-08-2023	434	438	428	430	8462600	444.22	425.89	440.193	470.405	35.43
10-08-2023	430	440	428	436	8222300	446.06	425.83	439.82	468.935	38.88
11-08-2023	434	454	434	448	14411500	448.1	425.81	439.473	467.575	45.19
14-08-2023	448	450	438	440	6218700	450.06	425.67	438.94	466.15	42.07
15-08-2023	440	452	440	448	10240100	452.3	425.77	438.46	464.815	46.08
16-08-2023	454	458	446	450	7066500	454.46	425.95	438.06	463.565	47.07
18-08-2023	448	454	444	444	6986600	456.54	426.15	437.727	462.51	44.44
21-08-2023	444	446	434	434	6144900	458.3	426.17	437.393	461.555	40.40
22-08-2023	430	432	416	420	17392900	458.9	426.13	436.953	460.555	35.52
23-08-2023	420	430	418	422	7302200	459.82	426.05	436.54	459.565	36.70
24-08-2023	424	426	416	418	4607800	459.94	426.09	436.1	458.505	35.31
25-08-2023	418	422	416	418	2560000	459.82	426.13	435.633	457.595	35.31
28-08-2023	420	426	420	422	3278400	459.78	426.33	435.22	456.605	38.03
29-08-2023	422	452	422	448	31480100	459.66	426.75	435.18	455.87	52.10
30-08-2023	448	454	442	442	15662000	459.1	427.13	435.113	455.28	49.32
31-08-2023	444	446	430	434	7871400	458.7	427.41	435.087	454.675	45.80
01-09-2023	434	440	432	436	5538700	458.5	427.69	435.22	454.105	46.82
04-09-2023	434	438	420	422	10863400	457.26	427.83	435.247	453.39	41.01
05-09-2023	424	432	420	424	10208500	456.06	427.93	435.247	452.735	42.11
06-09-2023	426	444	424	442	17490800	455.34	428.13	435.34	452.195	51.02
07-09-2023	442	446	434	434	9011400	454.5	428.23	435.367	451.565	47.52
08-09-2023	434	486	434	472	98697500	454.82	428.77	435.633	451.15	61.15
11-09-2023	472	494	468	474	61311700	455.14	429.35	435.98	450.82	61.71
12-09-2023	460	468	450	452	26594600	455.14	429.71	436.073	450.48	52.66
13-09-2023	458	482	458	480	43580700	455.66	430.39	436.26	450.205	60.58
14-09-2023	486	490	476	480	19142200	456.26	431.11	436.447	449.93	60.58
15-09-2023	478	482	466	468	15083000	456.3	431.79	436.46	449.645	55.93
18-09-2023	462	468	456	458	12919500	456.3	432.53	436.433	449.335	52.33
19-09-2023	460	478	458	472	23757800	456.62	433.25	436.34	448.995	56.55
20-09-2023	474	494	474	482	37524700	457.14	433.99	436.353	448.73	59.32
21-09-2023	484	484	464	468	17065100	457.5	434.67	436.273	448.395	54.12
22-09-2023	466	510	464	498	81364400	458.42	435.59	436.447	448.21	61.84
25-09-2023	505	515	492	494	30992700	458.98	436.51	436.527	448.005	60.38
26-09-2023	492	510	490	492	27311200	459.22	437.21	436.487	447.74	59.62
27-09-2023	478	492	476	484	20583800	458.8	437.63	436.38	447.46	56.57
29-09-2023	482	492	474	480	21626700	458.3	438.05	436.3	447.21	55.05
10-10-2023	450	464	448	464	11566600	457.48	438.53	436.113	446.905	49.33
11-10-2023	464	488	464	480	34073600	457.16	439.29	436.047	446.705	54.43
12-10-2023	480	484	468	468	13002200	456.52	439.87	435.98	446.42	50.34
13-10-2023	472	490	464	468	25359200	456.08	440.59	435.887	446.16	50.34
16-10-2023	468	472	448	452	19209100	455.36	441.21	435.687	445.845	45.10
17-10-2023	456	482	454	474	25526400	455.12	441.97	435.673	445.805	52.43
18-10-2023	478	480	464	470	9125500	454.88	442.71	435.74	445.725	51.09
19-10-2023	468	470	456	458	8882600	454.36	443.45	435.673	445.49	47.21
20-10-2023	452	460	450	456	5717500	454.2	444.15	435.553	445.245	46.57
23-10-2023	454	458	440	446	9208200	454.04	444.75	435.407	444.975	43.43
24-10-2023	448	456	444	452	5320400	454	445.45	435.367	444.735	45.79
25-10-2023	450	454	446	448	3427400	453.72	446.21	435.367	444.495	44.46
26-10-2023	448	448	426	430	19532300	453.4	447.05	435.22	444.145	38.95
27-10-2023	418	424	408	416	11241300	452.96	447.79	434.993	443.725	35.29
30-10-2023	422	424	396	400	9812500	452.36	448.29	434.713	443.235	31.63
31-10-2023	402	410	398	402	6079700	451.68	448.87	434.447	442.785	32.57
01-11-2023	404	408	392	396	6834600	450.64	449.37	434.087	442.265	31.19
02-11-2023	392	406	392	404	6276100	449.92	449.99	433.753	441.685	35.15
03-11-2023	402	424	402	418	16963900	449.32	450.81	433.62	441.175	41.50
06-11-2023	418	424	412	414	6836100	448.6	451.53	433.5	440.695	40.29
07-11-2023	416	418	406	412	4614000	447.96	452.25	433.42	440.285	39.66
08-11-2023	406	418	398	406	12239800	447.4	452.85	433.247	439.895	37.77
09-11-2023	408	416	404	408	5835700	447.16	453.03	433.14	439.505	38.82
10-11-2023	406	408	398	400	4593600	446.72	453.27	432.94	439.085	36.19
13-11-2023	402	406	394	396	4962100	446.28	453.11	432.82	438.645	34.92
14-11-2023	394	404	390	396	15618600	445.84	452.83	432.7	438.185	34.92
15-11-2023	396	404	396	404	7525400	445.48	452.63	432.713	437.785	39.83
16-11-2023	404	420	402	416	17931100	444.84	452.25	432.78	437.595	46.36
17-11-2023	416	426	412	416	26562900	444.32	451.71	432.86	437.415	46.36
20-11-2023	414	420	406	408	13264200	443.8	451.25	432.873	437.265	42.77
21-11-2023	412	414	402	404	8425600	443.16	450.83	432.847	437.205	41.06
22-11-2023	404	406	396	398	5851300	442.68	449.97	432.78	437.105	38.56
23-11-2023	400	406	394	400	10232500	442.2	449.13	432.687	436.985	39.87
24-11-2023	400	402	392	394	10653300	441.24	448.29	432.5	436.815	37.30
27-11-2023	394	402	392	394	13004500	440.44	447.47	432.3	436.635	37.30
28-11-2023	394	408	394	404	35235100	439.08	446.95	432.207	436.495	44.25
29-11-2023	404	406	396	398	10034700	437.56	446.35	432.087	436.375	41.29
30-11-2023	396	400	390	392	14612000	436.36	445.75	431.927	436.145	38.52
01-12-2023	392	394	380	384	29319700	434.44	445.05	431.74	435.805	35.14
04-12-2023	382	388	376	376	18221600	432.36	444.31	431.527	435.425	32.10
05-12-2023	376	384	372	374	7381800	430.48	443.39	431.353	434.965	31.37
06-12-2023	376	380	366	368	13772800	428.68	442.49	431.247	434.495	29.22
07-12-2023	368	370	352	354	18405500	426.32	441.47	430.94	433.835	24.93
08-12-2023	354	356	350	352	12953500	423.72	440.43	430.567	433.195	24.38
11-12-2023	352	356	336	338	23857100	421.12	439.31	430.153	432.485	20.90
12-12-2023	338	346	324	330	29001200	417.76	438.09	429.647	431.775	19.21
13-12-2023	330	340	326	330	22558700	414.48	436.73	429.167	431.015	19.21
14-12-2023	330	364	330	346	178476700	411.56	435.39	428.66	430.255	31.96
15-12-2023	348	360	340	342	59654400	408.72	433.76	427.993	429.465	30.65
18-12-2023	340	346	322	326	35362000	405.64	431.97	427.247	428.635	26.08
19-12-2023	322	326	312	318	24062600	402.72	430.1	426.593	427.765	24.14
20-12-2023	320	326	318	322	10843100	399.56	428.36	426.047	426.925	27.06
21-12-2023	322	322	314	316	12030800	396.52	426.52	425.42	426.115	25.47
22-12-2023	316	318	306	310	25040400	393.36	424.72	424.847	425.255	23.96
27-12-2023	306	324	306	314	16500000	390.6	422.98	424.34	424.415	27.07
28-12-2023	314	318	310	314	9228500	387.4	421.26	423.78	423.605	27.07
29-12-2023	312	314	308	312	9173900	384.24	419.56	423.22	422.865	26.44
02-01-2024	312	324	310	316	22410300	381.4	417.88	422.767	422.105	29.94
03-01-2024	318	320	312	318	10898900	378.64	416.42	422.313	421.325	31.68
04-01-2024	316	322	316	318	13627400	376.08	415.06	421.86	420.575	31.68
05-01-2024	318	322	318	318	4271300	373.4	413.7	421.433	419.875	31.68
08-01-2024	318	326	310	312	29408100	370.68	412.2	421.033	419.195	28.98
09-01-2024	308	314	308	310	9655400	368.28	410.84	420.793	418.485	28.11
10-01-2024	310	316	308	314	10585600	366.24	409.6	420.607	417.805	32.44
11-01-2024	312	320	312	314	13143300	364.52	408.44	420.367	417.165	32.44
12-01-2024	318	320	312	314	8383600	362.76	407.22	420.167	416.525	32.44
15-01-2024	314	320	312	314	11469500	361.12	405.88	419.953	415.845	32.44
16-01-2024	316	320	314	318	8934500	359.4	404.66	419.793	415.165	37.51
17-01-2024	318	336	318	322	35076700	357.48	403.4	419.7	414.585	42.18
18-01-2024	324	326	316	324	12865700	355.68	402.14	419.58	414.045	44.41
19-01-2024	322	324	318	320	5937200	353.84	400.9	419.447	413.525	41.00
22-01-2024	320	322	298	304	39839200	351.8	399.6	419.167	412.885	30.80
23-01-2024	302	306	298	302	10575700	349.68	398.42	418.58	412.275	29.80
24-01-2024	302	304	286	288	27022300	347.44	397.08	417.993	411.565	23.95
25-01-2024	286	298	286	290	6812400	345.32	395.8	417.18	410.945	26.18
26-01-2024	290	292	284	286	7358300	343.12	394.48	416.26	410.305	24.63
29-01-2024	286	294	284	288	14555300	340.8	393.14	415.353	409.735	26.96
30-01-2024	288	290	280	284	8888800	338.16	391.5	414.22	409.125	25.27
31-01-2024	282	288	280	282	9140500	335.48	389.9	412.967	408.515	24.45
01-02-2024	282	284	280	282	4869200	332.96	388.38	411.82	407.895	24.45
02-02-2024	282	284	280	282	3477000	330.52	386.84	410.727	407.265	24.45
05-02-2024	282	304	280	288	49112100	328.32	385.5	409.42	406.665	32.67
06-02-2024	286	292	284	288	19802400	326.08	384.14	408.113	406.035	32.67
07-02-2024	288	290	282	284	9073100	323.88	382.56	406.82	405.345	30.14
12-02-2024	284	290	282	286	15850700	321.72	381.08	405.553	404.655	32.94
13-02-2024	288	294	282	292	31852400	319.48	379.28	404.46	404.025	40.63
15-02-2024	294	362	294	350	500494400	318.52	378.04	403.74	403.695	72.95
16-02-2024	352	364	320	324	260744700	317.16	376.76	402.887	403.235	57.77
19-02-2024	322	326	294	296	88038300	315.4	374.92	401.833	402.655	46.54
20-02-2024	298	310	290	306	46685800	314	373.18	400.873	402.145	50.26
21-02-2024	304	308	294	296	30268200	312.44	371.46	399.74	401.625	46.75
22-02-2024	296	304	296	300	20691800	311.08	369.88	398.687	401.205	48.31
23-02-2024	298	304	294	300	14355900	310	368.16	397.647	400.705	48.31
26-02-2024	300	306	296	298	15837500	308.92	366.32	396.593	400.155	47.50
27-02-2024	298	300	292	294	9397900	308.04	364.58	395.553	399.625	45.86
28-02-2024	298	298	292	292	7960300	307.28	362.52	394.487	399.055	45.02
29-02-2024	296	306	290	296	39145000	306.6	360.54	393.353	398.525	47.10
01-03-2024	296	298	290	292	9668500	305.52	358.54	392.1	397.875	45.26
04-03-2024	294	296	282	284	23311700	304.36	356.54	390.627	397.085	41.74
05-03-2024	284	308	284	292	115107400	303.68	354.66	389.207	396.355	46.24
07-03-2024	292	294	288	290	8572100	303.12	352.92	387.773	395.725	45.30
08-03-2024	312	322	296	298	155247600	302.64	351.1	386.453	395.195	49.72
13-03-2024	300	310	296	296	19897400	302.24	349.38	385.093	394.625	48.66
14-03-2024	296	302	294	298	12994500	302	347.68	383.813	394.135	49.81
15-03-2024	300	302	294	298	13973400	301.68	346.14	382.547	393.675	49.81
18-03-2024	290	304	290	300	39797900	301.4	344.4	381.307	393.185	51.08
19-03-2024	302	320	298	316	57006200	301.48	342.86	380.2	392.785	59.84
20-03-2024	312	316	300	302	57631100	301.2	341.3	378.987	392.375	51.20
21-03-2024	304	310	302	306	24501400	300.96	339.8	377.933	391.975	53.28
22-03-2024	310	312	304	308	11778700	300.76	338.42	376.96	391.585	54.32
25-03-2024	308	314	300	304	13611100	300.48	336.94	375.96	391.195	51.82
26-03-2024	306	308	300	302	12423800	300.28	335.48	374.893	390.845	50.57
27-03-2024	302	308	300	300	10516900	300.08	334.18	373.92	390.615	49.29
28-03-2024	302	304	292	294	19183900	299.68	332.96	372.96	390.375	45.55
01-04-2024	292	296	284	288	22699500	299.16	331.84	372.013	390.065	42.12
02-04-2024	290	296	284	286	15175800	298.6	330.68	371.013	389.775	41.01
03-04-2024	290	290	282	284	12672700	298	329.56	369.92	389.465	39.87
04-04-2024	266	288	266	284	27671800	297.32	328.36	368.88	389.175	39.87
05-04-2024	286	286	278	282	20221100	296.52	327	367.773	388.905	38.64
16-04-2024	282	282	274	276	16318500	295.56	325.62	366.613	388.575	35.12
17-04-2024	278	284	278	278	9409800	294.72	324.28	365.507	388.265	37.17
18-04-2024	276	280	272	276	5893600	294.16	322.98	364.453	387.915	35.94
19-04-2024	272	276	256	262	16165700	293.36	321.52	363.4	387.275	28.79
22-04-2024	264	278	260	274	23624100	293.08	320.26	362.413	386.765	39.84
23-04-2024	276	280	272	274	7364100	292.76	319.04	361.453	386.075	39.84
24-04-2024	274	276	268	272	6342800	292.48	317.8	360.48	385.315	38.68
25-04-2024	268	270	264	264	6303500	292	316.4	359.427	384.515	34.37
26-04-2024	262	266	258	260	7870400	291.52	314.84	358.173	383.545	32.42
29-04-2024	254	260	252	258	7409800	291.04	313.26	356.947	382.485	31.46
30-04-2024	256	262	254	258	14049000	290.56	311.76	355.773	381.505	31.46
02-05-2024	258	260	248	250	19425100	289.92	310.22	354.533	380.525	27.66
03-05-2024	250	250	240	242	12638500	289	308.66	353.333	379.315	24.48
06-05-2024	242	246	234	238	15177900	288	307.04	352.093	378.085	23.05
07-05-2024	236	242	236	242	7974000	287.16	305.52	350.76	376.905	27.60
08-05-2024	238	240	222	224	26442700	285.92	303.82	349.36	375.645	21.46
13-05-2024	224	228	220	226	14955600	284.6	302.04	347.72	374.495	23.49
14-05-2024	222	228	222	224	4206800	282.08	300.3	346.053	373.325	22.85
15-05-2024	224	228	218	222	13687800	280.04	298.6	344.52	372.175	22.20
16-05-2024	222	232	222	230	13617900	278.72	297.06	342.853	371.055	30.70
17-05-2024	228	232	226	230	7993100	277.2	295.6	341.187	369.955	30.70
20-05-2024	230	240	228	232	36219100	275.92	294.18	339.613	368.785	32.82
21-05-2024	232	232	224	224	10876600	274.4	292.74	338.053	367.615	28.99
22-05-2024	226	228	222	226	4280500	272.92	291.46	336.413	366.465	31.16
27-05-2024	222	226	210	214	21142500	271.24	290.08	334.627	365.255	26.03
28-05-2024	200	230	200	222	52023200	269.8	288.92	332.987	364.115	33.84
29-05-2024	222	224	214	214	10164000	268.24	287.76	331.093	362.925	30.39

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%