KBLV

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
30-01-2001	1941	1941	1941	1941	500
05-02-2001	1844	1844	1844	1844	500
07-02-2001	1698	1698	1698	1698	500
09-02-2001	1577	1577	1577	1577	500
13-02-2001	1456	1456	1456	1456	1000
14-02-2001	1431	141	1431	1431	500
28-03-2001	1310	1310	1310	1310	2000
06-04-2001	1262	1262	1262	1262	1500
19-06-2001	1213	1213	1213	1213	1000
27-06-2001	1213	1213	1213	1213	1000
21-08-2001	1359	1359	1359	1359	500
23-10-2001	1359	1359	1359	1359	8500
24-10-2001	1359	1359	1359	1359	7000
26-10-2001	1359	1359	1359	1359	8000
29-10-2001	1347	1347	1347	1347	6000					16.48
29-12-2003	1347	1347	1347	1347	5000					16.48
30-12-2003	1347	1444	1347	1444	14000					25.89
20-07-2004	1310	1310	1274	1274	2500					21.35
21-07-2004	1225	1225	1140	1140	3000					18.58
22-07-2004	1092	1092	1031	1031	1500					16.69
23-07-2004	970	970	898	898	2000					14.72
26-07-2004	898	946	873	873	3500					14.37
27-07-2004	873	922	849	873	4500					14.37
28-07-2004	849	898	849	849	2500					14.01
29-07-2004	849	922	801	801	5000					13.28
30-07-2004	801	801	801	801	1000					13.28
02-08-2004	776	776	776	776	500					12.88
04-08-2004	776	776	776	776	500					12.88
05-08-2004	728	728	728	728	1500					12.07
23-08-2004	704	704	704	704	500					11.67
03-12-2007	707	707	707	707	25500					12.06
08-06-2009	714	714	714	714	3000					13.02
02-07-2009	722	722	722	722	1000					14.18
23-03-2010	714	714	714	714	1000					13.98
09-04-2010	714	714	714	714	500					13.98
20-04-2010	714	714	714	714	1000					13.98
21-04-2010	707	707	707	707	500					13.77
23-04-2010	714	714	714	714	1000					15.16
30-04-2010	650	650	600	600	2000					11.82
03-05-2010	600	750	600	750	41500					32.81
04-05-2010	780	930	780	930	22500					48.62
05-05-2010	930	930	840	840	41000					43.15
06-05-2010	910	910	900	900	6000					47.40
07-05-2010	880	880	880	880	1500					46.16
10-05-2010	900	900	850	850	1500					44.29
12-05-2010	800	890	800	800	11500					41.29
14-05-2010	890	890	750	750	9000					38.48
17-05-2010	700	890	650	740	33500					37.93
18-05-2010	750	750	600	690	16500					35.19
19-05-2010	620	660	600	640	66500	1022.38				32.66
20-05-2010	610	640	510	630	8000	996.16				32.16
21-05-2010	520	570	510	570	16500	970.68				29.27
24-05-2010	510	550	500	520	20500	947.12				27.08
25-05-2010	450	500	450	500	1500	925.58				26.24
26-05-2010	520	620	500	540	124000	907.26				30.88
27-05-2010	500	530	500	500	26000	888.64				28.92
31-05-2010	540	580	495	500	59500	872.44				28.92
01-06-2010	510	510	495	500	2500	857.2				28.92
02-06-2010	500	540	500	540	24000	843.74				34.14
04-06-2010	540	560	540	560	1500	830.68				36.64
07-06-2010	550	580	500	520	47000	813.9				33.87
08-06-2010	550	560	480	510	14500	796.92				33.19
09-06-2010	510	520	510	520	5500	780.14				34.60
10-06-2010	520	560	500	510	11000	763.16				33.83
11-06-2010	530	540	530	540	3500	747.02				38.25
14-06-2010	530	540	530	540	5000	730.88				38.25
16-06-2010	500	510	470	480	16500	711.6				33.12
17-06-2010	510	520	510	520	2000	696.52				39.00
18-06-2010	520	540	500	530	37000	684.32				40.41
21-06-2010	530	580	480	510	51000	673.9				38.49
22-06-2010	560	560	500	510	2000	666.14				38.49
23-06-2010	540	540	540	540	1500	659.48				43.18
28-06-2010	520	520	520	520	3000	652.42				40.94
29-06-2010	520	520	500	500	10500	645.44				38.77
30-06-2010	530	530	530	530	1000	640.02				43.59
01-07-2010	540	540	480	480	7500	633.6				38.20
02-07-2010	480	550	450	550	3000	629.08				47.92
05-07-2010	510	510	485	510	16500	623.76				43.69
06-07-2010	490	510	480	510	3000	619.4				43.69
08-07-2010	500	530	500	530	4000	615.92				46.43
09-07-2010	520	600	520	600	1500	613.78				54.74
12-07-2010	510	510	485	510	23500	609.7				45.06
13-07-2010	510	530	490	495	29500	605.16				43.68
14-07-2010	500	510	450	500	8500	600.88				44.29
15-07-2010	480	480	480	480	9500	596.2				42.30
16-07-2010	495	500	495	500	6000	591.92				44.97
19-07-2010	475	510	475	510	1000	587.98				46.30
21-07-2010	495	495	495	495	500	583.6				44.55
22-07-2010	465	485	445	485	19500	581.3				43.38
23-07-2010	485	510	450	485	31000	576				43.38
26-07-2010	490	490	490	490	500	567.2				44.23
27-07-2010	490	510	490	510	2000	560.6				47.63
30-07-2010	480	495	450	495	2500	552.5				45.40
02-08-2010	465	490	375	490	11000	544.7				44.64
03-08-2010	490	500	490	500	5000	537.7				46.55
05-08-2010	480	480	480	480	10000	531.3				43.34
06-08-2010	500	500	440	495	2500	526.2				46.33
10-08-2010	490	495	490	495	1500	521.3				46.33
11-08-2010	495	495	495	495	25000	517.4				46.33
13-08-2010	440	490	400	430	24500	513.2	767.79			36.03
16-08-2010	405	475	405	445	43500	509.5	752.83			39.38
18-08-2010	445	460	445	460	1500	507.3	738.99			42.62
19-08-2010	455	455	410	450	15000	505.9	726.51			41.04
20-08-2010	410	420	405	415	28500	504.2	714.89			36.03
23-08-2010	420	420	420	420	500	501.8	704.53			37.21
24-08-2010	415	430	415	430	4500	500.4	694.52			39.61
25-08-2010	410	410	410	410	1000	498.6	685.52			36.60
26-08-2010	410	420	405	405	52000	496.7	676.95			35.87
27-08-2010	400	410	400	410	2000	494.1	668.92			37.22
30-08-2010	410	410	400	400	22500	490.9	660.79			35.60
31-08-2010	410	410	410	410	500	488.7	651.3			38.49
03-09-2010	405	410	405	410	5000	486.7	641.81			38.49
06-09-2010	410	430	410	430	6000	484.9	632.52			44.28
07-09-2010	430	435	430	435	1000	483.4	623.28			45.65
21-09-2010	430	435	405	435	157500	481.3	614.16			45.65
22-09-2010	425	430	385	425	19000	479	604.94			43.18
23-09-2010	425	425	390	420	4000	477.8	594.7			41.95
24-09-2010	420	420	390	390	17000	475.2	585.86			35.45
27-09-2010	420	455	410	420	727000	473	578.66			44.68
28-09-2010	425	445	400	400	245000	470.8	572.35			40.52
29-09-2010	410	415	400	410	117500	468.8	567.47			43.36
30-09-2010	410	410	410	410	1000	466.2	562.84			43.36
01-10-2010	400	410	400	410	121500	464	558.21			43.36
04-10-2010	415	445	410	415	522500	462.3	553.87			45.00
05-10-2010	420	420	410	420	120500	460.1	550.06			46.66
06-10-2010	410	415	390	400	190500	458.5	546.05			41.29
07-10-2010	400	405	395	400	93500	455.5	542.29			41.29
08-10-2010	395	425	395	420	16500	453.7	538.73			48.21
13-10-2010	420	420	420	420	2500	451.9	535.65			48.21
18-10-2010	395	410	395	410	182500	449.5	532.71			45.12
19-10-2010	415	415	400	415	106500	445.8	529.79			46.95
21-10-2010	410	410	410	410	3500	443.8	526.75			45.33
22-10-2010	410	410	390	390	158000	441.7	523.43			39.44
25-10-2010	395	395	355	370	202500	439.1	519.99			34.61
26-10-2010	370	385	365	370	2932500	436.9	516.55			34.61
27-10-2010	380	390	370	385	4028500	434.6	513.26			40.91
28-10-2010	380	405	380	400	2239000	432.4	510.19			46.47
29-10-2010	400	410	395	405	2150500	430.6	507.1			48.21
01-11-2010	415	420	385	395	636500	428.8	505.05			45.05
02-11-2010	385	395	380	390	484500	426.9	501.45			43.51
03-11-2010	395	400	390	395	534000	425	496.1			45.51
04-11-2010	395	405	395	400	212000	422.8	491.7			47.52
05-11-2010	400	405	400	405	156500	421	486.75			49.52
08-11-2010	400	410	400	410	63000	419.4	482.05			51.51
09-11-2010	415	415	390	400	404000	417.4	477.55			47.48
10-11-2010	380	390	380	390	10500	415.6	473.45			43.78
11-11-2010	380	395	375	395	103000	413.6	469.9			46.04
12-11-2010	395	395	385	385	101500	411.4	466.35			42.38
15-11-2010	380	395	375	395	120000	409.4	463.4			46.93
16-11-2010	380	390	380	390	34000	408.6	460.9	648.06		45.01
18-11-2010	385	420	385	420	464000	408.1	458.8	637.92		56.49
19-11-2010	415	520	415	520	1192500	409.3	458.3	629.093		75.13
22-11-2010	540	650	530	650	3264500	413.3	459.6	622.107		84.45
23-11-2010	670	780	640	700	4639500	419	461.6	616.26		86.54
24-11-2010	700	740	640	680	1052500	424.2	463	611.087		81.80
25-11-2010	660	690	660	670	207000	429	464.7	606.013		79.46
26-11-2010	660	690	650	670	149500	434.2	466.4	601.747		79.46
29-11-2010	660	670	650	660	197500	439.3	468	597.733		76.91
30-11-2010	670	670	660	660	186000	444.3	469.2	594.047		76.91
01-12-2010	660	670	660	660	199500	449.5	470.2	590.36		76.91
02-12-2010	660	680	660	670	50500	454.7	471.7	585.767		77.80
03-12-2010	660	750	660	710	196500	460.7	473.7	581.44		80.96
06-12-2010	690	740	690	710	319500	466.3	475.6	577.113		80.96
08-12-2010	710	730	710	730	27500	472.2	477.8	572.92		82.42
09-12-2010	730	830	730	800	606500	479.5	480.4	569.273		86.35
13-12-2010	750	890	750	800	319500	487	483	565.627		86.35
14-12-2010	830	850	800	850	124500	495.6	486.7	561.667		88.48
15-12-2010	840	880	840	860	83500	505	490.1	558.907		88.85
16-12-2010	860	880	850	860	723500	513.8	493.4	557.04		88.85
17-12-2010	850	950	830	950	286000	524.8	497.8	556.5		91.68
20-12-2010	940	940	840	940	56500	535.4	502.1	556.78		88.98
22-12-2010	930	950	920	920	43500	545.6	505.9	557.093		83.67
23-12-2010	900	900	900	900	10000	555.4	509.7	557.273		78.62
29-12-2010	900	900	900	900	25000	565.1	513.7	557.613		78.62
30-12-2010	910	950	910	950	3500	575.7	517.9	558.607		81.81
03-01-2011	960	960	950	950	5500	586.7	522.6	559.6		81.81
05-01-2011	900	920	900	920	6000	597.1	526.3	560.56		74.13
06-01-2011	920	920	910	910	132500	606.9	530.3	561.453		71.71
13-01-2011	910	920	900	900	181000	616.5	534.2	562.6		69.28
14-01-2011	850	850	820	820	23500	624.7	537.1	563.373		53.61
17-01-2011	900	1020	900	970	1291000	635.8	540.8	565.127		68.15
18-01-2011	980	1210	980	1210	993000	651.8	547.8	568.433		79.32
19-01-2011	1380	1510	1110	1170	2000500	667.4	554.55	571.42		74.62
20-01-2011	1170	1340	1120	1240	895000	684.8	561.95	574.927		77.17
21-01-2011	1200	1200	980	1000	1445000	697.4	567.15	576.833		56.30
24-01-2011	990	1000	880	950	552000	708.7	571.65	578.407		53.08
25-01-2011	990	990	940	940	247000	719.5	575.95	579.96		52.43
26-01-2011	970	1020	950	980	739000	731	580.8	581.733		54.80
27-01-2011	980	990	950	970	175500	742.5	585.65	584.2		54.08
28-01-2011	960	1010	950	990	345500	754.5	590.7	585.8		55.35
31-01-2011	990	990	920	920	224500	765	595	585.733		50.11
01-02-2011	970	970	920	920	149500	775.4	599.1	586.267		50.11
02-02-2011	920	960	920	930	48000	785.9	603.45	586.467		50.88
04-02-2011	920	930	900	930	10500	796.3	607.85	586.8		50.88
07-02-2011	930	940	910	940	25500	807.1	612.25	587.4		51.75
08-02-2011	900	900	880	880	32000	816.9	616.25	587.933		46.47
09-02-2011	880	890	850	860	50500	826.2	619.9	588.667		44.83
10-02-2011	860	860	820	820	23000	834.9	623.15	589.2		41.66
11-02-2011	820	860	790	840	39500	843.8	626.6	590.2		43.80
14-02-2011	850	870	840	850	9000	853	630.8	591.6	699.295	44.89
16-02-2011	800	810	800	810	8000	860.8	634.45	592.8	693.64	41.43
17-02-2011	840	850	830	840	250000	867.2	638.25	594.6	688.62	44.86
18-02-2011	840	880	840	850	65500	871.2	642.25	596.8	684.38	45.99
21-02-2011	870	890	850	870	246000	874.6	646.8	599.267	680.845	48.29
22-02-2011	850	860	820	830	85000	877.6	650.9	601.2	677.715	44.24
23-02-2011	810	840	810	840	2500	881	655	603.467	674.76	45.47
24-02-2011	840	850	820	850	29000	884.6	659.4	605.8	672.46	46.74
28-02-2011	840	840	810	810	5000	887.6	663.45	607.867	670.2	42.49
01-03-2011	810	810	780	800	67000	890.4	667.35	609.6	668.135	41.48
02-03-2011	800	800	770	770	2500	892.6	671.05	611	665.92	38.50
03-03-2011	770	810	770	810	93000	895.4	675.05	612.933	663.175	44.24
04-03-2011	800	800	790	800	33500	897.2	678.95	614.867	660.38	43.16
07-03-2011	800	800	800	800	10000	899	682.65	616.733	657.585	43.16
08-03-2011	800	800	800	800	51000	900.4	686.3	618.667	654.79	43.16
09-03-2011	810	820	800	810	159500	900.6	690.05	620.467	652.105	44.84
10-03-2011	810	860	810	840	289000	901.4	694.2	622.467	649.57	49.67
11-03-2011	870	870	840	840	1079500	901.2	698.4	624.867	646.55	49.67
14-03-2011	880	880	860	870	108500	901.4	703.2	627.2	644.53	54.31
15-03-2011	880	880	860	860	56500	901.4	707.6	629.4	643.13	52.57
16-03-2011	850	850	850	850	9000	899.4	712.1	631.667	642.225	50.82
17-03-2011	880	900	820	840	654500	897.4	716.4	633.867	641.935	49.06
18-03-2011	830	830	830	830	500	895.6	720.6	635.8	641.72	47.29
21-03-2011	830	900	830	840	215500	894.4	724.9	637.933	641.555	49.26
22-03-2011	860	1050	860	940	1884000	895.2	730.15	640.867	642.01	63.80
23-03-2011	960	1000	910	910	803500	894.4	735.05	643.4	642.555	58.39
24-03-2011	950	990	920	950	908500	894.4	740.55	646.533	643.3	62.91
25-03-2011	950	950	910	920	77500	894.4	745.75	649	644.02	57.84
28-03-2011	920	940	900	900	91500	894.2	750.55	651.6	644.64	54.68
29-03-2011	930	940	910	920	152000	894.6	755.55	654.333	645.6	57.20
30-03-2011	910	920	890	920	63000	896.6	760.65	656.933	646.68	57.20
31-03-2011	910	930	890	900	25000	895.2	765.5	658.933	647.645	53.73
01-04-2011	910	940	880	910	117500	889.2	770.5	661.6	648.625	55.19
04-04-2011	920	920	920	920	6000	884.2	775.8	664.433	649.615	56.67
05-04-2011	910	910	880	900	26000	877.4	781.1	667.1	650.545	52.92
06-04-2011	900	920	880	880	78000	875	786.2	669.767	651.375	49.40
07-04-2011	880	900	880	900	20000	874	791.35	672.433	652.305	52.78
08-04-2011	910	960	900	900	60000	873.2	796.35	675.033	653.27	52.78
11-04-2011	910	920	900	900	35000	871.6	801.3	677.733	654.2	52.78
12-04-2011	900	940	900	920	72000	870.6	806.55	680.633	655.8	56.42
13-04-2011	900	900	900	900	5000	868.8	811.65	683.4	656.55	52.10
14-04-2011	890	900	890	900	31500	868.4	816.7	686.133	656.4	52.10
15-04-2011	880	880	880	880	2500	867.6	821.5	688.6	656.6	47.84
18-04-2011	890	910	880	880	33000	866.6	826.25	691.167	656.5	47.84
19-04-2011	870	870	860	860	8500	865.2	830.75	693.633	656.4	43.71
20-04-2011	860	910	860	900	175500	864.4	835.75	696.3	656.65	52.55
21-04-2011	890	890	880	880	6000	864.4	840.65	698.967	657.05	48.45
25-04-2011	880	900	870	900	13500	865.2	845.7	701.667	657.8	52.44
26-04-2011	870	870	870	870	10500	866.2	850.55	704.167	658.45	46.61
27-04-2011	860	880	860	880	8500	867	855.4	706.733	659.4	48.66
28-04-2011	870	870	870	870	9000	867.4	860.2	709.667	660.55	46.73
29-04-2011	870	870	870	870	1500	868.6	864.7	712.5	661.75	46.73
02-05-2011	870	870	870	870	2000	869.2	868.2	715.233	663.25	46.73
03-05-2011	880	880	860	860	2000	869.4	870.3	717.967	664.95	44.52
06-05-2011	870	870	870	870	2000	869.4	872	721	666.8	47.21
09-05-2011	880	880	840	860	60500	870	873.8	723.933	668.4	44.87
10-05-2011	870	880	840	860	111000	870.4	875.7	726.8	670.2	44.87
11-05-2011	870	870	840	840	50000	870.2	877.4	729.667	671.9	40.24
12-05-2011	850	850	850	850	3000	871	879.3	732.633	673.65	43.39
16-05-2011	850	850	850	850	500	872	881.2	735.567	675.2	43.39
18-05-2011	840	860	840	860	72500	873.8	883.2	738.633	676.7	46.64
19-05-2011	810	840	800	840	42500	874.4	884.9	741.5	678.3	41.50
20-05-2011	800	830	790	830	3500	875	886.1	744.3	679.9	39.18
23-05-2011	840	840	800	800	10500	875	887	746.767	681.3	33.18
24-05-2011	820	840	800	820	25000	875.4	887.9	749.333	682.85	39.80
25-05-2011	830	830	790	790	4000	875	887.8	751.7	684.1	34.31
26-05-2011	830	830	800	810	34000	874.4	887.9	754.267	685.45	40.23
27-05-2011	780	810	780	790	70000	873.4	887.3	756.733	687	36.67
30-05-2011	800	850	780	830	280000	872.6	887	759.667	688.55	46.81
31-05-2011	840	840	810	830	12500	872	886.7	762.4	690.05	46.81
01-06-2011	840	840	800	840	54500	871.8	885.6	765.333	691.7	49.16
03-06-2011	840	850	840	850	116500	872	884.7	768.267	693.4	51.48
06-06-2011	850	850	840	850	30500	872.4	884	771.2	694.95	51.48
07-06-2011	850	890	850	850	125000	872.6	883.5	774.133	696.6	51.48
08-06-2011	870	870	840	850	4500	870.8	883	777.033	698.35	51.48
09-06-2011	840	840	840	840	2000	869.4	881.9	779.833	699.9	48.51
10-06-2011	830	830	830	830	23000	867	880.7	782.7	701.65	45.67
13-06-2011	800	820	800	820	12500	865	879.7	785.5	703	42.96
14-06-2011	830	840	830	840	1000	863.8	879	788.3	704.65	49.42
15-06-2011	840	840	840	840	1500	862.2	878.4	791.1	706.3	49.42
20-06-2011	850	950	850	900	273000	861.8	879.2	794.367	708.15	63.72
21-06-2011	880	900	830	880	80000	861.4	878.3	797.467	709.55	57.85
22-06-2011	890	890	840	840	3500	860	874.6	800.333	711.2	48.27
23-06-2011	850	860	820	850	52500	858.6	871.4	803.4	712.975	50.48
24-06-2011	860	890	820	860	44500	857.8	867.6	806.667	714.775	52.66
27-06-2011	860	870	850	850	48000	857.2	866.1	809.867	716.625	50.28
28-06-2011	860	880	860	870	55000	856.6	865.3	813.1	718.475	54.69
30-06-2011	850	910	840	910	146500	856.8	865	816.5	720.475	61.95
01-07-2011	920	920	860	890	49000	856.6	864.1	819.733	722.45	57.03
04-07-2011	900	950	880	950	299000	857.2	863.9	823.433	724.775	65.81
05-07-2011	900	950	900	900	82500	857.2	863	826.833	726.85	55.61
06-07-2011	930	980	890	920	104500	857.6	863	830.333	729	58.39
07-07-2011	950	950	900	940	59500	858.8	863.2	833.933	731.15	61.02
08-07-2011	940	940	940	940	1000	860	863.3	837.5	733.375	61.02
11-07-2011	900	950	900	950	13000	861.8	863.5	841.1	735.675	62.39
12-07-2011	950	950	900	940	2000	862.6	863.5	844.7	737.875	60.11
13-07-2011	940	940	940	940	1000	863.8	864.1	848.367	740.175	60.11
14-07-2011	920	930	920	930	60500	864.4	864.8	851.933	742.35	57.66
20-07-2011	930	930	930	930	4500	865.6	865.9	855.567	744.525	57.66
21-07-2011	880	920	850	860	35500	865.2	866.1	858.667	746.35	43.32
22-07-2011	840	900	840	880	41500	865.4	866.4	861.933	748.6	47.35
25-07-2011	850	850	840	840	13500	864.8	866.7	864.733	750.575	41.06
26-07-2011	850	900	850	900	66500	865.4	867.3	867.267	752.775	51.47
28-07-2011	850	850	850	850	2500	865.2	867.3	868.6	754.775	44.43
01-08-2011	910	910	910	910	5000	866	867.7	870	757.25	52.78
16-08-2011	760	900	760	900	1500	866.8	868.4	871.467	759.65	51.39
22-08-2011	820	910	820	910	3500	867.8	869.1	873.067	762.05	52.73
06-09-2011	850	910	840	910	22000	869.2	869.7	874.667	764.55	52.73
07-09-2011	850	850	840	840	13500	869	870	875.867	766.725	43.11
08-09-2011	840	840	840	840	5000	868.8	870.4	877.067	768.875	43.11
09-09-2011	840	840	840	840	1500	868.4	871.1	878.267	771.075	43.11
12-09-2011	750	770	720	770	64000	867	870.7	878.933	772.875	35.10
13-09-2011	810	810	780	790	27500	866.2	870.6	879.467	774.775	38.61
14-09-2011	780	780	780	780	1000	865.8	870.4	879.933	776.525	37.52
15-09-2011	800	800	800	800	500	865.4	870.4	880.4	778.35	41.11
16-09-2011	690	750	690	740	80500	864.4	869.7	880	779.875	34.68
19-09-2011	650	700	650	690	72000	862	868.2	879.267	781.2	30.41
20-09-2011	640	670	570	590	217000	858	865.7	877.533	782.05	24.03
21-09-2011	580	670	570	600	147000	853.4	863	875.8	783.1	25.71
22-09-2011	610	610	530	540	30000	847.6	859.8	873.667	783.7	22.50
23-09-2011	540	540	480	500	177000	840.8	856.3	870.667	784.2	20.65
26-09-2011	540	590	500	520	20500	834.2	853.1	867.867	784.75	24.02
27-09-2011	390	570	390	570	1000	828.6	850.5	865.533	785.55	31.80
28-09-2011	600	600	570	570	1000	823	847.8	863.333	786.35	31.80
29-09-2011	560	590	510	510	8500	816.2	843.5	860.733	786.825	27.83
30-09-2011	500	500	500	500	15000	809.4	839.4	857.733	787.225	27.22
03-10-2011	410	450	410	450	50500	801.8	834.4	854.4	787.475	24.35
04-10-2011	500	500	430	450	11000	794.4	829.7	851.267	787.725	24.35
05-10-2011	415	430	400	405	366500	785.7	824.75	847.9	787.65	21.93
06-10-2011	430	460	425	445	548000	777.8	820	844.867	787.775	28.71
07-10-2011	410	420	410	420	18000	768.2	815	842.2	787.825	27.12
11-10-2011	450	490	430	470	66000	760	810.7	838.867	788.1	34.86
12-10-2011	490	490	460	470	8000	752.6	806.3	833.933	788.4	34.86
13-10-2011	490	490	490	490	500	745.4	802	829.4	788.9	37.92
14-10-2011	450	480	450	480	28500	737.8	797.8	824.333	789.45	36.99
17-10-2011	470	490	440	490	59000	730.6	793.9	820.933	790.05	38.62
18-10-2011	490	500	440	440	65000	722	789.3	817.533	790.325	33.89
19-10-2011	445	445	440	440	15000	712.6	784.7	814.2	790.525	33.89
20-10-2011	470	470	425	425	6000	703.3	779.95	810.5	790.625	32.51
21-10-2011	470	470	470	470	1500	693.7	775.45	807.167	791	40.37
25-10-2011	470	500	440	465	144000	685	771.1	803.667	791.375	39.82
26-10-2011	470	475	470	475	28500	676.1	766.85	800.7	791.775	41.55
27-10-2011	460	495	460	475	64000	666.8	762.8	797.733	792.15	41.55
28-10-2011	490	490	470	470	59500	657.4	758.7	794.667	792.475	40.87
31-10-2011	465	465	465	465	2500	647.7	754.75	791.567	792.75	40.16
01-11-2011	465	465	445	450	77500	637.9	750.25	788.3	793	38.02
02-11-2011	450	495	450	485	395000	628.8	746.3	785.667	793.475	45.32
03-11-2011	485	485	475	475	60000	619.7	742.05	783.1	793.875	43.74
04-11-2011	475	475	475	475	10000	610.6	738.1	780.8	794.325	43.74
07-11-2011	480	480	475	480	11000	603	734.1	778.4	794.75	44.85
08-11-2011	475	490	475	480	52500	595	730.2	775.933	795.2	44.85
09-11-2011	475	475	475	475	20000	587.7	726.25	773.7	795.475	43.84
10-11-2011	490	490	490	490	3000	579.5	722.45	771.367	795.325	47.65
11-11-2011	495	560	495	510	47000	572.7	718.95	769.1	794.625	52.30
14-11-2011	540	540	500	520	13000	564.9	715.45	766.767	793.725	54.47
15-11-2011	530	530	510	510	5500	557.1	711.95	764.633	792.875	51.92
16-11-2011	500	510	500	510	11000	549.1	708.45	762.433	792.075	51.92
17-11-2011	520	520	520	520	500	541.3	705.25	760.233	791.325	54.40
18-11-2011	530	550	480	510	45500	534.7	701.85	758.233	790.575	51.54
21-11-2011	520	550	490	500	18500	527.9	698.35	756.233	789.775	48.78
22-11-2011	490	510	480	485	1524500	520.8	694.6	754.333	788.9	44.90
23-11-2011	490	490	480	480	4500	515	691	752.133	787.95	43.65
24-11-2011	475	490	475	475	251000	508.7	687.45	749.967	786.775	42.38
25-11-2011	500	540	470	490	149500	502.9	684.35	747.9	785.675	47.33
28-11-2011	500	500	500	500	500	496.9	681.15	745.9	784.525	50.38
29-11-2011	485	495	485	495	65500	492	678.2	743.8	783	48.86
30-11-2011	500	520	475	475	808500	487.7	674.85	741.367	781.375	43.21
01-12-2011	490	490	470	480	335000	485.5	671.75	738.967	779.525	44.93
02-12-2011	495	510	495	510	90500	483.7	668.55	736.567	777.775	53.91
05-12-2011	485	495	475	485	113500	482.6	665.1	734.067	775.9	47.03
06-12-2011	485	600	485	600	236500	484.6	662.7	732.4	774.15	67.55
07-12-2011	640	750	640	750	1242000	489.2	661.7	731.8	773.2	78.98
08-12-2011	780	850	690	700	570000	491.8	660.2	730.933	772.1	70.11
09-12-2011	700	720	640	650	209500	493.4	658.2	729.667	770.85	62.55
12-12-2011	650	690	630	650	85500	496.2	656.2	727.733	769.6	62.55
13-12-2011	610	630	610	630	21000	498.8	654.1	725.867	768	59.57
14-12-2011	630	660	590	590	43500	501.6	651.7	723.467	766.2	54.02
15-12-2011	580	610	550	570	34000	504	649.2	721.133	764.45	51.44
16-12-2011	550	570	530	530	57000	506.5	646.1	718.667	762.55	46.65
19-12-2011	550	560	520	530	18500	508.2	643	716.067	760.7	46.65
20-12-2011	550	550	510	510	32000	510	639.1	713.333	759.15	44.25
21-12-2011	520	550	520	520	9000	511	635.5	710.8	756.9	45.75
22-12-2011	550	550	540	540	6500	512.4	632.5	708.333	753.55	48.72
23-12-2011	520	530	520	530	6500	513.2	629.3	705.733	750.35	47.33
27-12-2011	540	540	520	520	15000	514	625.9	703.2	746.75	45.91
28-12-2011	520	540	520	540	26500	515	622.8	700.933	744.45	49.18
29-12-2011	540	650	540	600	1571000	518.2	620.1	698.933	742.7	57.49
30-12-2011	610	660	560	580	1367000	521	616.8	696.8	740.9	54.31
02-01-2012	590	600	550	550	90000	523.5	613.4	694.467	738.75	49.84
03-01-2012	570	610	560	580	662000	525.7	609.7	692.2	736.8	53.92
04-01-2012	580	600	560	560	353000	527.6	606.3	689.933	734.65	50.95
05-01-2012	560	570	550	560	109000	529.3	602.7	687.667	732.85	50.95
06-01-2012	560	570	540	540	29000	530.6	598.7	685.4	730.95	47.88
09-01-2012	540	550	540	550	32500	532.2	594.8	683.2	729.05	49.52
10-01-2012	540	540	520	530	124000	533.5	590.6	681	727.05	46.38
11-01-2012	540	550	530	540	97000	535.3	586.6	678.6	725.05	48.15
12-01-2012	550	570	530	540	278000	536.4	582.6	676.333	723.35	48.15
13-01-2012	550	550	530	530	9000	537.5	578.6	673.867	721.7	46.38
16-01-2012	540	550	530	550	11500	539	574.8	671.733	720.35	50.32
17-01-2012	530	560	520	560	52500	540.6	571.8	669.6	718.95	52.21
18-01-2012	560	570	530	550	34000	542	568.5	667.467	717.45	50.15
19-01-2012	550	600	550	570	485000	543.9	565.8	665.467	716.25	54.05
20-01-2012	570	570	540	550	58000	545.1	562.3	663.333	714.8	49.85
24-01-2012	540	580	540	540	307000	545.7	559.2	661.2	713.25	47.85
25-01-2012	540	550	540	540	13500	546.1	555.5	659	711.6	47.85
26-01-2012	550	570	530	540	401000	546.7	551.9	656.867	710.15	47.85
27-01-2012	540	540	530	530	112500	547.1	548.1	654.667	708.6	45.57
30-01-2012	530	540	520	530	30500	547.3	544.3	652.6	707	45.57
31-01-2012	540	540	530	530	16000	547.7	541.2	650.467	705.6	45.57
01-02-2012	530	530	530	530	1500	548.3	538.1	648.333	704.25	45.57
02-02-2012	530	540	530	530	10000	549.2	535	646.133	703.05	45.57
03-02-2012	530	540	530	530	19500	550.2	532.6	644.067	701.65	45.57
06-02-2012	540	540	500	530	135000	551.3	530	642.067	700.3	45.57
07-02-2012	530	530	510	510	21000	551.7	527.3	640.133	698.85	39.27
08-02-2012	510	520	510	510	45000	551.9	524.4	638.067	697.4	39.27
09-02-2012	520	520	510	520	5000	552.4	522.2	636.267	695.95	43.78
10-02-2012	530	530	530	530	500	553.5	520.6	634.4	694.4	47.94
13-02-2012	510	520	510	510	19500	554.1	519.8	632.533	692.75	41.35
14-02-2012	500	530	500	500	214000	553.9	518.8	630.333	690.9	38.50
15-02-2012	500	510	500	510	33000	554.4	518.5	628.2	689.15	42.75
16-02-2012	500	510	490	500	114000	552.4	518.5	625.933	687.4	39.79
17-02-2012	500	500	500	500	65500	547.4	518.3	623.6	685.7	39.79
20-02-2012	500	530	500	510	223000	543.6	517.7	621.333	684.1	44.26
21-02-2012	510	540	510	510	156500	540.8	517.1	619.067	682.45	44.26
22-02-2012	510	520	510	520	26000	538.2	517.2	616.867	680.35	48.69
23-02-2012	510	510	500	500	104000	535.6	517.2	614.6	678.3	41.58
24-02-2012	500	500	490	500	81500	533.8	517.7	612.4	676.05	41.58
27-02-2012	495	495	490	495	40500	532.3	518.15	610.233	673.925	39.89
28-02-2012	490	495	490	490	28000	531.5	519	607.9	671.875	38.22
29-02-2012	490	495	490	495	97000	530.8	519.5	605.6	669.75	40.89
01-03-2012	500	570	500	520	1340000	531	520.5	603.067	667.75	52.04
02-03-2012	530	550	510	510	301000	530.8	520.9	600.6	665.8	48.13
05-03-2012	510	530	500	500	125500	530	521.2	598.333	663.75	44.52
06-03-2012	495	510	495	495	43500	529.3	521.25	595.967	661.625	42.80
07-03-2012	490	510	490	510	267000	529.1	521.55	593.633	659.675	49.16
08-03-2012	510	540	495	500	414500	528.3	521.65	591.3	657.775	45.53
09-03-2012	520	520	500	510	18000	526.5	522.35	588.9	655.825	49.55
12-03-2012	500	500	500	500	84500	524.9	522.95	586.167	653.825	45.90
13-03-2012	500	500	495	500	92000	523.9	523.7	583.567	651.825	45.90
14-03-2012	510	510	500	510	73500	522.5	524.1	580.633	649.775	50.15
15-03-2012	500	510	500	510	32500	521.5	524.55	578.033	647.825	50.15
16-03-2012	500	510	500	510	25000	520.5	524.9	575.3	645.875	50.15
19-03-2012	495	495	495	495	23000	519.6	525.1	572.333	643.95	43.71
20-03-2012	500	510	490	500	21000	518.6	525.4	569.4	642.05	46.19
21-03-2012	495	500	485	495	204000	517.9	525.7	566.367	640.225	44.10
22-03-2012	500	530	495	500	342500	517.1	526.2	563.433	638.225	46.70
26-03-2012	500	530	500	510	205000	516.5	526.45	560.567	636.375	51.56
27-03-2012	500	500	495	500	109000	515.9	526.7	557.7	634.375	46.95
28-03-2012	500	510	500	500	61000	514.9	526.95	554.833	632.525	46.95
29-03-2012	500	500	500	500	113000	513.7	527.15	552.433	630.625	46.95
30-03-2012	510	510	500	500	23000	512.7	527.35	549.9	628.775	46.95
02-04-2012	500	510	495	500	86500	511.3	527.6	547.633	626.925	46.95
03-04-2012	500	500	500	500	10500	510.3	527.7	544.967	625.075	46.95
04-04-2012	510	510	510	510	9000	509.7	527.7	542.7	623.325	53.44
05-04-2012	520	520	500	500	60000	508.9	527.5	539.967	621.475	47.22
09-04-2012	510	620	510	620	1659500	510.5	528.6	538.1	620.275	78.92
10-04-2012	640	750	600	610	2081000	512.1	529.6	536.1	619.025	74.89
11-04-2012	600	610	570	600	119500	513.5	530.4	534.033	617.825	70.98
12-04-2012	580	600	580	580	45500	514.5	531.1	532.3	616.475	63.80
13-04-2012	580	700	580	640	726500	516.7	532.5	530.967	615.425	72.71
16-04-2012	640	640	600	600	101500	518.1	533.65	529.367	614.125	61.79
17-04-2012	600	630	600	630	15000	520.1	535.15	528.433	613.075	65.93
18-04-2012	620	620	620	620	9500	521.9	536.6	527.3	612.025	63.46
19-04-2012	620	620	600	600	10000	523.7	537.7	526.1	611.025	58.73
20-04-2012	610	610	610	610	2500	525.7	538.8	524.833	609.975	60.32
23-04-2012	610	610	590	590	19500	527.1	539.75	523.833	608.975	55.70
25-04-2012	570	600	570	600	35500	528.5	541	523.233	607.925	57.45
27-04-2012	580	580	580	580	3000	529.9	542	523.167	606.875	52.93
30-04-2012	600	600	550	550	20500	530.9	542.4	522.833	605.475	46.96
01-05-2012	580	620	580	600	248000	532.7	543.55	523.233	604.325	55.89
02-05-2012	600	600	580	590	29000	534.5	543.45	523.833	603.075	53.94
03-05-2012	590	610	570	610	69500	536.7	542.05	524.433	601.875	57.16
04-05-2012	590	590	570	570	23500	537.9	540.75	524.433	600.475	49.67
08-05-2012	570	640	570	590	390000	539.5	540.15	524.567	599.175	52.99
09-05-2012	590	600	590	590	97000	540.9	539.55	525.1	597.875	52.99
10-05-2012	590	590	580	580	58000	542.5	539.05	525.633	596.575	51.03
11-05-2012	590	610	590	600	143500	544.5	539.15	526.633	595.425	54.63
14-05-2012	590	590	550	570	89000	546	539.15	527.433	594.175	48.83
15-05-2012	570	570	550	550	15000	547.2	539.35	528.4	592.725	45.38
16-05-2012	550	570	540	570	34500	548.7	539.75	529.233	591.375	49.25
21-05-2012	550	560	550	560	27500	549.5	540.25	530.167	589.675	47.44
22-05-2012	560	580	560	580	2500	550.9	540.85	530.9	588.175	51.29
23-05-2012	560	580	560	580	3500	552.5	541.25	531.633	586.875	51.29
24-05-2012	580	590	570	580	116000	554.2	541.75	532.233	585.525	51.29
25-05-2012	570	570	560	570	52000	555.4	542.25	532.833	584.075	49.05
29-05-2012	590	590	590	590	500	557.2	542.75	533.5	582.775	53.44
31-05-2012	530	530	530	530	500	557.6	542.05	534.1	581.075	41.80
01-06-2012	530	550	530	550	3500	558.6	541.75	534.833	579.275	46.02
04-06-2012	520	520	520	520	2500	559	541.45	535.467	577.425	41.19
05-06-2012	500	510	500	510	15000	559	540.75	535.733	575.225	39.70
06-06-2012	510	510	510	510	1500	559	540.25	536.033	573.275	39.70
07-06-2012	510	520	510	510	19000	559	539.75	536.267	571.225	39.70
11-06-2012	510	510	510	510	12500	559.3	539.45	536.5	569.075	39.70
12-06-2012	490	490	490	490	1000	559.1	538.85	536.633	566.825	36.17
13-06-2012	490	510	490	510	10000	559.4	538.65	536.933	564.625	41.75
14-06-2012	520	520	490	490	75000	559.2	538.15	537.2	562.375	38.16
15-06-2012	510	510	490	490	69000	558.8	537.65	537.233	560.125	38.16
18-06-2012	510	510	490	490	26000	558.6	537.25	537.333	557.925	38.16
21-06-2012	500	500	485	485	7500	558.3	536.6	537.4	555.7	37.16
22-06-2012	485	510	485	510	28000	558.5	536.1	537.6	553.95	44.92
25-06-2012	520	520	495	495	31000	558.4	535.55	537.7	552.025	41.60
26-06-2012	490	550	490	510	168000	558.6	534.95	537.933	550.375	45.90
27-06-2012	510	530	500	500	22000	558.6	534.45	538	548.375	43.60
28-06-2012	500	520	500	520	176500	558.8	534.25	538.067	546.725	49.10
29-06-2012	510	530	510	530	1000	559.4	534.15	538.133	544.825	51.65
02-07-2012	520	550	520	550	15000	558	534.25	538.4	543.075	56.34
03-07-2012	530	550	520	550	1500	556.8	534.45	538.667	541.275	56.34
04-07-2012	510	510	510	510	23500	555	534.25	538.6	539.275	45.98
05-07-2012	530	540	520	530	23000	554	534.25	538.733	537.725	50.85
06-07-2012	520	520	510	510	14500	551.4	534.05	538.8	536.075	46.35
09-07-2012	530	530	530	530	9500	550	534.05	539.1	534.525	51.02
10-07-2012	510	520	500	500	48500	547.4	533.75	539.233	533.175	44.73
11-07-2012	500	520	500	510	5000	545.2	533.55	539.467	531.775	47.07
12-07-2012	510	510	490	490	21000	543	533.35	539.467	530.325	43.14
13-07-2012	510	510	510	510	500	541	533.35	539.533	528.875	47.83
16-07-2012	500	500	495	495	27000	539.1	533.1	539.533	527.65	44.84
17-07-2012	510	550	510	520	85500	537.5	533	539.833	526.8	50.41
18-07-2012	520	540	520	520	27000	536.3	533.1	540.1	526.45	50.41
20-07-2012	510	520	510	520	20000	535.7	533.3	540.167	526.05	50.41
23-07-2012	530	530	510	510	17500	533.9	533.3	540.333	525.9	47.99
24-07-2012	510	510	500	500	4000	532.1	533.3	539.667	525.9	45.63
25-07-2012	500	500	500	500	2500	529.9	533.3	538	525.8	45.63
27-07-2012	490	495	485	485	57000	528.2	533.05	536.567	525.375	42.04
30-07-2012	475	495	475	485	2500	526.1	532.8	535.467	524.95	42.04
31-07-2012	485	485	485	485	2000	524	532.45	534.367	524.825	42.04
01-08-2012	510	560	495	550	230000	523.4	532.95	533.833	525.075	59.36
02-08-2012	550	550	520	550	23500	522.4	533.45	533.567	525.575	59.36
06-08-2012	520	530	500	500	230000	521	533.5	533.1	525.825	46.87
07-08-2012	510	520	490	490	227500	519.8	533.5	532.833	526.25	44.83
08-08-2012	490	490	490	490	15000	518.2	533.45	532.567	526.475	44.83
09-08-2012	490	520	490	495	208500	516.9	533.2	532.467	526.85	46.19
10-08-2012	495	495	495	495	3000	515.2	533.05	532.3	526.975	46.19
13-08-2012	495	495	495	495	12500	513.5	533	532	527.1	46.19
14-08-2012	495	495	490	490	11500	511.7	532.95	531.733	527.1	44.81
15-08-2012	490	490	490	490	16000	510.1	532.75	531.533	527.15	44.81
16-08-2012	495	495	495	495	2500	508.2	532.7	531.233	527.175	46.65
23-08-2012	470	500	470	470	31500	507	532.3	530.367	527.325	39.55
24-08-2012	500	520	495	510	64500	506.2	532.4	529.9	527.675	52.11
27-08-2012	550	550	510	520	29000	506.2	532.6	529.7	528.15	54.65
28-08-2012	495	520	490	520	125000	506.4	532.7	529.3	528.4	54.65
29-08-2012	520	520	500	520	47000	506.6	532.8	529.033	528.675	54.65
30-08-2012	510	510	510	510	10000	506.6	532.8	528.7	528.85	51.26
31-08-2012	520	530	520	530	32500	507	533.15	528.633	529.125	57.00
03-09-2012	530	530	520	530	50000	507.8	533.45	528.5	529.425	57.00
04-09-2012	520	540	510	530	99000	508.2	533.8	528.5	529.75	57.00
05-09-2012	520	550	520	550	108000	509.4	534.3	528.567	530.25	62.52
06-09-2012	550	570	540	550	236000	510.6	534.7	528.633	530.575	62.52
07-09-2012	550	560	530	560	211000	512	535.3	528.833	531	65.12
10-09-2012	550	560	540	560	97000	513.5	535.9	528.9	531.425	65.12
11-09-2012	550	560	550	560	15000	514.5	536.5	528.9	531.825	65.12
12-09-2012	550	560	550	560	52500	515.8	537.1	528.967	532.225	65.12
13-09-2012	550	560	550	560	39500	516.8	537.7	528.9	532.65	65.12
14-09-2012	560	580	550	570	46500	518.2	538.4	529.033	533.05	68.30
17-09-2012	570	570	560	570	12000	519.2	539	529.233	533.35	68.30
18-09-2012	570	570	550	560	261000	519.8	539.6	529.367	533.55	61.77
19-09-2012	560	570	560	570	146000	520.2	539.1	529.567	533.85	65.34
20-09-2012	570	570	560	570	19000	520.6	538.7	529.833	534.15	65.34
21-09-2012	580	590	570	580	75000	522	538.5	530.167	534.45	68.72
24-09-2012	590	590	590	590	100000	523.2	538.6	530.567	534.85	71.70
25-09-2012	580	590	570	590	32000	524.8	538.1	530.967	535.3	71.70
26-09-2012	580	580	580	580	15500	525.8	537.9	531.3	535.775	64.57
27-09-2012	590	590	580	590	9000	527.6	537.5	531.7	536.325	68.00
28-09-2012	590	600	590	590	16000	529.2	537.2	532.1	536.9	68.00
01-10-2012	620	650	620	630	360500	532	537.5	532.9	537.6	77.91
02-10-2012	640	640	640	640	1000	534.6	537.8	533.767	538.3	79.61
03-10-2012	600	630	600	630	5000	537.3	538.2	534.5	538.975	73.52
04-10-2012	630	630	600	630	40500	539.5	538.5	535.167	539.75	73.52
05-10-2012	620	630	600	630	175000	541.7	539	535.967	540.5	73.52
08-10-2012	630	630	590	630	192500	543.9	539.8	536.833	541.1	73.52
09-10-2012	620	630	620	630	106000	546.3	540.1	537.633	541.825	73.52
10-10-2012	630	630	610	630	40000	548.9	540.5	538.5	541.975	73.52
11-10-2012	610	640	610	640	9000	551.7	540.8	539.433	541.425	76.34
12-10-2012	640	640	640	640	30000	554.8	541.5	540.3	541.125	76.34
15-10-2012	640	640	620	640	17500	557.9	542	541.167	541.075	76.34
16-10-2012	640	640	630	630	33500	560.8	542.4	541.9	540.975	67.37
17-10-2012	640	640	630	630	29000	562.4	542.9	542.767	540.975	67.37
18-10-2012	620	630	620	630	7500	564	543.2	543.633	541.175	67.37
19-10-2012	620	630	620	630	11000	566.6	543.8	544.533	541.475	67.37
23-10-2012	620	630	610	630	8000	569.4	544.6	545.467	541.975	67.37
24-10-2012	620	630	620	630	4500	572.2	545.2	546.367	542.475	67.37
25-10-2012	630	630	620	620	29500	574.7	545.8	547.033	543.025	56.93
29-10-2012	630	630	630	630	1000	577.4	546.3	547.833	543.575	63.09
30-10-2012	630	630	630	630	2500	580.1	546.8	548.7	544.025	63.09
31-10-2012	630	630	630	630	51000	582.9	547.3	549.6	544.525	63.09
01-11-2012	630	660	630	640	95500	585.9	548	550.467	545.125	68.68
02-11-2012	640	640	610	630	65000	588.6	548.4	551.333	545.575	59.04
05-11-2012	620	620	600	620	26000	591.6	549.3	552.067	545.675	51.29
06-11-2012	620	620	600	620	13500	593.8	550	552.867	545.875	51.29
07-11-2012	610	620	610	620	8000	595.8	551	553.667	546.225	51.29
08-11-2012	610	620	600	620	14500	597.8	552.1	554.4	546.425	51.29
09-11-2012	620	620	610	620	23000	599.8	553.2	555.133	546.725	51.29
13-11-2012	610	610	600	610	33000	601.8	554.2	555.8	546.975	43.10
14-11-2012	600	610	590	610	12000	603.4	555.2	556.567	547.325	43.10
19-11-2012	600	610	600	610	12000	605	556.4	557.3	547.625	43.10
20-11-2012	600	610	550	600	861500	606.4	557.3	558	547.975	35.93
21-11-2012	600	600	570	600	82000	607.4	558.4	558.667	548.275	35.93
22-11-2012	600	600	600	600	9500	608.4	559.5	559.267	548.575	35.93
23-11-2012	600	600	600	600	500	609.2	560.6	559.933	548.925	35.93
26-11-2012	600	610	590	610	17500	610.2	561.85	560.667	549.225	47.64
27-11-2012	600	610	600	610	10500	611.2	562.85	561.4	549.475	47.64
28-11-2012	640	640	610	610	5500	612.2	564	562.133	549.775	47.64
03-12-2012	600	610	600	610	10000	613.2	565	562.867	549.975	47.64
04-12-2012	600	610	600	610	6500	614	566.1	563.6	550.275	47.64
06-12-2012	600	600	600	600	13000	614.6	566.9	564.2	550.575	37.67
07-12-2012	620	620	570	600	315500	615.4	567.6	564.867	550.875	37.67
12-12-2012	600	600	600	600	6000	616	568.1	564.733	551.175	37.67
13-12-2012	600	600	600	600	5500	616.6	568.6	564.667	551.525	37.67
14-12-2012	600	600	600	600	2500	617	569.5	564.667	551.875	37.67
18-12-2012	600	600	600	600	5500	617.2	570.2	564.8	552.225	37.67
19-12-2012	600	600	590	600	15500	617.4	571.1	564.533	552.575	37.67
20-12-2012	600	600	600	600	2500	617.8	571.8	564.533	552.925	37.67
21-12-2012	600	600	600	600	2500	618	572.8	564.333	553.275	37.67
28-12-2012	600	600	600	600	1000	618.2	573.7	564.2	553.625	37.67
03-01-2013	590	620	590	610	4000	617.8	574.9	564.267	554.125	56.69
04-01-2013	590	620	590	600	7000	617	575.8	564.2	554.575	42.67
07-01-2013	590	610	590	610	6000	616.6	576.95	564.333	555.025	54.73
08-01-2013	590	590	590	590	8000	615.8	577.65	564.267	555.325	37.66
09-01-2013	590	590	580	590	23500	615	578.35	564.333	555.725	37.66
10-01-2013	580	580	580	580	8500	614	578.95	564.533	556.125	31.90
14-01-2013	580	580	580	580	5000	613	579.65	564.4	556.475	31.90
15-01-2013	580	590	570	570	15500	611.8	580.35	564.267	556.825	27.09
16-01-2013	570	590	570	590	26000	610.8	581.25	564.133	557.275	44.96
18-01-2013	580	590	570	590	21500	609.8	582.3	564.267	557.675	44.96
22-01-2013	580	590	580	590	11000	608.8	583.35	564.267	558.075	44.96
23-01-2013	620	620	550	590	128000	608	584.4	564.267	558.425	44.96
25-01-2013	590	590	590	590	1000	607.2	584.8	564.333	558.875	44.96
28-01-2013	580	590	570	590	26000	606.4	585.2	564.267	559.325	44.96
29-01-2013	590	590	580	590	11000	605.6	586.1	564.4	559.8	44.96
30-01-2013	620	620	620	620	500	605.4	587.4	564.867	560.45	65.98
31-01-2013	580	610	580	610	6000	605	588.6	565.133	561.025	58.03
01-02-2013	600	600	580	600	17500	604.6	589.65	565.4	561.425	51.36
04-02-2013	590	590	580	590	13500	603.8	590.6	565.467	561.825	45.70
05-02-2013	580	600	580	600	1500	603.2	591.65	565.6	562.325	51.46
06-02-2013	590	590	570	590	23000	602.4	592.65	565.667	562.8	46.19
07-02-2013	580	590	580	590	3500	601.4	593.65	565.8	563.2	46.19
08-02-2013	590	590	590	590	7500	600.6	594.6	565.8	563.65	46.19
11-02-2013	580	580	570	580	19500	599.8	595.7	566.133	564	40.95
12-02-2013	570	580	570	580	3500	599	596.4	566.333	564.4	40.95
13-02-2013	580	600	570	600	4000	598.6	597.2	566.867	564.9	53.25
14-02-2013	580	590	580	590	4000	598	597.9	567.4	565.3	47.88
15-02-2013	580	590	570	590	75500	597.4	598.6	567.933	565.7	47.88
18-02-2013	590	590	570	580	23500	596.8	599.3	568.4	566.05	42.86
19-02-2013	580	580	570	580	15500	596.2	599.8	568.867	566.475	42.86
20-02-2013	580	580	580	580	2500	595.6	600.3	569.467	566.875	42.86
21-02-2013	600	610	550	550	246500	594.6	600.5	569.733	567.15	30.78
22-02-2013	540	550	540	550	16000	593.6	600.5	570.133	567.4	30.78
25-02-2013	590	590	570	570	105000	593	600.7	570.667	567.7	43.17
26-02-2013	570	570	570	570	2500	592.4	600.8	571.2	568.05	43.17
27-02-2013	570	580	560	580	41500	591.8	601	571.833	568.45	48.51
28-02-2013	570	580	570	580	11500	591.2	601.2	572.3	568.85	48.51
05-03-2013	580	580	550	550	81000	590	601.1	572.667	569.1	36.55
06-03-2013	550	550	510	520	479500	588.2	600.7	572.733	569.2	28.89
07-03-2013	520	610	510	540	1505000	586.8	600.4	573	569.4	38.19
08-03-2013	550	590	540	570	540500	586.2	600.4	573.333	569.7	48.98
11-03-2013	590	600	560	570	206000	585.6	600.5	573.6	570.05	48.98
13-03-2013	590	610	560	610	53000	585.8	600.9	574	570	59.82
14-03-2013	560	580	560	580	6500	585.4	601	574.2	569.85	51.06
15-03-2013	580	600	580	600	10000	585.4	601.2	574.8	569.85	55.72
18-03-2013	580	580	580	580	55000	585	601.1	575.133	569.85	50.54
19-03-2013	570	570	570	570	75000	584.4	600.9	575.533	569.5	48.13
20-03-2013	570	570	570	570	15000	583.8	600.8	575.8	569.35	48.13
21-03-2013	570	600	570	600	392500	583.8	600.9	576.467	569.2	55.51
22-03-2013	570	590	570	570	134500	583.2	600.7	576.867	568.95	48.13
25-03-2013	580	580	580	580	10000	582.6	600.2	577.467	568.85	50.49
26-03-2013	590	610	590	610	63000	582.8	599.9	578.133	568.85	56.84
27-03-2013	600	600	570	600	100500	582.6	599.6	578.833	568.9	54.34
28-03-2013	590	590	590	590	6000	582.6	599.2	579.3	568.85	51.88
01-04-2013	590	590	570	570	426500	582.2	598.6	579.633	568.8	47.28
02-04-2013	570	580	570	580	12500	582.2	598.1	580.033	568.95	49.68
03-04-2013	570	580	570	580	11000	582.2	597.6	580.5	568.85	49.68
05-04-2013	580	580	580	580	1000	582.4	597.1	581.033	568.8	49.68
08-04-2013	580	580	560	560	17500	581.8	596.3	581.433	568.55	44.60
09-04-2013	560	560	560	560	45000	581.2	595.5	581.933	568.5	44.60
10-04-2013	560	560	560	560	25500	580.6	594.7	582.433	568.35	44.60
11-04-2013	570	570	570	570	7000	580.2	594.1	583	568.25	47.93
12-04-2013	570	580	560	580	29500	580	593.6	583.2	568.25	51.09
15-04-2013	580	690	580	630	219500	580.8	593.6	583.733	568.4	63.14
16-04-2013	630	660	610	650	32500	582	593.8	584.733	568.8	66.68
17-04-2013	650	810	650	810	1087500	585.8	595.6	586.867	570.1	81.76
18-04-2013	820	980	820	880	2098500	591.2	598.1	589.467	571.65	84.97
19-04-2013	890	920	860	900	341500	597.2	600.9	592.167	573.35	85.74
22-04-2013	880	920	870	890	72500	603.2	603.5	594.8	574.9	83.44
23-04-2013	910	910	870	890	64000	609	606.1	597.433	576.45	83.44
24-04-2013	860	860	850	860	57000	614.4	608.4	599.9	577.85	76.30
25-04-2013	880	900	870	870	17000	620	610.7	602.433	579.35	77.00
26-04-2013	870	930	870	900	171500	626.2	613.4	605.133	580.9	79.02
29-04-2013	930	930	880	890	16000	632.4	616.1	607.933	582.7	76.61
30-04-2013	890	890	870	870	33500	638.2	618.6	610.333	584.3	71.88
01-05-2013	870	870	870	870	16500	643.6	621.1	612.667	586.05	71.88
03-05-2013	830	830	770	830	29500	648.4	623.2	614.733	587.65	62.87
06-05-2013	830	880	830	880	5500	654.2	625.8	617.133	589.5	68.23
07-05-2013	880	880	880	880	1000	660.2	628.5	619.6	591.35	68.23
14-05-2013	800	810	800	800	16500	664.6	630.4	621.4	592.8	53.82
15-05-2013	810	810	750	750	139500	668	631.8	622.867	594.1	47.12
16-05-2013	760	760	760	760	2500	672.2	633.4	624.4	595.35	48.50
20-05-2013	760	760	760	760	500	676.4	635	625.8	596.7	48.50
21-05-2013	760	850	760	850	20500	682	637.5	627.8	598.5	59.53
22-05-2013	840	900	840	840	14000	687.4	639.9	629.667	600.25	58.04
23-05-2013	800	800	800	800	8500	691.8	641.8	631.267	601.825	52.40
27-05-2013	700	750	700	750	20500	695.2	643.2	632.533	603.025	46.34
28-05-2013	680	750	680	750	24000	699.2	644.6	633.8	604.3	46.34
30-05-2013	820	820	790	790	5500	704.6	646.4	635.333	605.7	51.54
03-06-2013	780	780	770	770	10000	709.2	648	636.667	607.05	48.99
04-06-2013	750	770	750	770	62500	713.2	649.7	638	608.3	48.99
05-06-2013	770	770	770	770	15000	717.2	651.4	639.4	609.5	48.99
07-06-2013	770	770	770	770	10000	720.4	653.1	640.733	610.6	48.99
10-06-2013	770	770	670	670	7000	722.2	653.8	641.4	611.2	36.73
11-06-2013	750	750	750	750	95000	725.2	655.3	642.533	612.4	47.95
12-06-2013	700	700	700	700	265000	727.6	656.3	643.267	613.25	42.84
18-06-2013	710	710	710	710	50000	730.4	657.4	644.067	614.25	44.12
27-06-2013	700	700	700	700	2500	733	658.4	644.867	615.1	43.08
04-07-2013	650	710	600	600	3000	733	658.4	644.933	615.6	34.35
05-07-2013	650	650	650	650	1000	734.6	658.9	645.333	616.3	40.81
15-07-2013	650	650	650	650	40000	736	659.3	645.467	617.1	40.81
22-07-2013	550	610	550	600	118500	735.8	659.3	645.2	617.55	36.63
23-07-2013	530	630	530	600	151500	735.8	659.2	645	618.075	36.63
24-07-2013	600	600	530	590	5500	735.8	659.2	644.733	618.425	35.78
02-08-2013	590	590	590	590	1000	736.2	659.2	644.467	618.775	35.78
15-08-2013	590	590	520	520	17000	735	658.6	643.733	618.775	30.11
16-08-2013	520	550	520	550	1000	734.4	658.3	643.2	618.975	34.87
22-08-2013	600	600	600	600	17000	734.8	658.6	643	619.475	41.97
27-08-2013	520	520	520	520	1500	734	657.9	642.2	619.575	35.33
28-08-2013	600	600	600	600	1500	734.8	658	641.933	620.15	44.75
29-08-2013	600	600	600	600	500	735.6	658.1	641.667	620.725	44.75
02-09-2013	590	590	590	590	12500	736	658.1	641.4	621.25	43.82
04-09-2013	590	690	590	680	7000	738	659	641.733	621.9	53.19
09-09-2013	690	690	600	600	202000	737.4	659.1	641.533	622.15	45.87
10-09-2013	590	600	580	600	12000	736.4	659.2	641.333	622.65	45.87
12-09-2013	600	600	600	600	1500	732.2	659	641.133	623.2	45.87
13-09-2013	650	650	630	630	4500	727.2	659.2	641.133	623.9	49.15
16-09-2013	620	620	610	620	15000	721.6	659.4	641.133	624.525	48.10
17-09-2013	610	610	610	610	2500	716	659.6	641	625.1	47.02
19-09-2013	600	600	600	600	1500	710.2	659.6	640.8	625.625	45.92
01-11-2013	530	530	520	520	3000	703.4	658.9	640.067	625.775	38.17
04-11-2013	570	650	570	650	308000	699	659.5	640.133	626.575	52.27
06-11-2013	680	690	600	600	299000	693	659.6	639.933	627.1	47.76
07-11-2013	650	650	570	570	67500	686.6	659.5	639.6	627.6	45.23
08-11-2013	590	610	570	570	12500	680.6	659.4	639.267	627.9	45.23
11-11-2013	550	550	550	550	14000	674.2	658.9	638.8	628.05	43.46
12-11-2013	550	600	550	600	4000	669.6	659	638.667	628.45	48.86
18-11-2013	610	610	610	610	3000	664.2	659.2	638.6	628.9	49.89
20-11-2013	640	640	610	610	5500	658.8	659.5	638.6	629.4	49.89
26-11-2013	620	620	620	620	2000	655.2	659.9	638.667	629.85	51.04
02-12-2013	530	590	530	590	6500	652	660	638.533	630.15	47.53
04-12-2013	590	590	590	590	500	648.6	660.4	638.467	630.45	47.53
05-12-2013	550	590	540	570	36000	644.8	660.6	638.267	630.55	45.13
09-12-2013	530	590	530	580	48500	639.4	660.7	638.133	630.7	46.58
10-12-2013	600	600	580	580	22500	634.2	660.8	638	630.8	46.58
11-12-2013	560	560	560	560	1500	629.4	660.6	637.667	630.8	43.89
12-12-2013	570	570	570	570	10500	625.8	660.5	637.4	630.85	45.58
13-12-2013	580	580	580	580	6500	622.4	660.8	637.2	630.95	47.30
02-01-2014	570	570	570	570	16000	618	661.3	636.933	631	45.74
03-01-2014	600	600	600	600	14500	614.6	661.9	636.867	631.15	50.94
07-01-2014	600	620	600	605	103000	611.3	662.25	636.9	631.325	51.77
08-01-2014	610	610	590	590	800	607.7	662.45	636.833	631.475	49.09
09-01-2014	600	640	600	620	157000	604.7	662.55	636.967	631.725	54.20
10-01-2014	580	600	580	600	41900	603.3	662.75	636.967	631.875	50.56
13-01-2014	600	600	600	600	8300	600.3	662.75	636.967	631.975	50.56
16-01-2014	600	600	600	600	7000	598.3	662.95	636.967	632.025	50.56
17-01-2014	600	600	600	600	277300	596.1	663.25	636.967	632.075	50.56
21-01-2014	600	610	600	600	78900	594.1	663.55	636.967	632.175	50.56
22-01-2014	600	610	600	600	100100	594.1	663.55	636.967	632.225	50.56
23-01-2014	650	650	580	600	104200	593.1	663.85	636.967	632.275	50.56
24-01-2014	600	600	600	600	6000	592.1	664.05	636.9	632.125	50.56
27-01-2014	600	600	600	600	64000	592.1	663.95	636.9	631.925	50.56
28-01-2014	600	600	600	600	20000	592.1	663.95	636.833	631.775	50.56
29-01-2014	600	600	600	600	125000	592.3	664.05	636.9	631.625	50.56
04-02-2014	600	600	600	600	444000	592.5	664.35	636.967	631.475	50.56
05-02-2014	600	600	600	600	627000	594.1	664.55	637.1	631.325	50.56
06-02-2014	640	640	600	600	700	595.1	664.75	637.233	631.175	50.56
12-02-2014	650	650	600	600	300	595.1	664.95	637.433	631.025	50.56
17-02-2014	530	600	530	600	60500	596.7	665.35	637.5	630.825	50.56
18-02-2014	625	625	615	615	600	597	665.9	637.667	630.7	57.56
19-02-2014	615	620	615	620	1800	597.4	666.5	637.867	630.6	59.61
20-02-2014	620	625	615	615	300	597.9	666.95	638.033	630.525	56.66
21-02-2014	615	615	615	615	200	596.6	667.3	638.2	630.45	56.66
25-02-2014	540	605	540	605	5400	596.7	667.05	638.3	630.325	50.82
26-02-2014	605	605	605	605	70700	596.8	666.6	638.4	630.2	50.82
28-02-2014	555	555	555	555	5000	595.9	664.05	637.967	629.825	31.82
03-03-2014	570	600	570	600	7000	595.3	661.25	637.9	629.675	49.96
04-03-2014	565	625	565	625	200	595.4	658.5	638.067	629.7	56.83
05-03-2014	635	635	625	625	2200	595.7	655.85	638.3	629.675	56.83
06-03-2014	630	630	620	620	1600	596.1	653.15	638.433	629.625	55.07
07-03-2014	630	630	600	600	8500	597.7	650.55	638.5	629.475	48.61
10-03-2014	600	600	600	600	1400	596.7	647.85	638.567	629.275	48.61
11-03-2014	600	600	600	600	9200	596.7	644.85	638.633	629.125	48.61
12-03-2014	600	600	600	600	5500	597.3	641.95	638.767	629.025	48.61
13-03-2014	600	600	600	600	2500	597.9	639.25	638.9	628.925	48.61
14-03-2014	600	650	600	650	26200	599.9	637.05	639.233	629.075	63.94
17-03-2014	660	690	650	690	19100	601.7	635.65	639.9	629.425	71.31
18-03-2014	675	680	670	675	30200	603	633.6	640.467	629.7	65.87
19-03-2014	675	710	675	700	27400	604.8	631.8	641.267	630.15	69.98
20-03-2014	700	700	680	690	187100	606.2	630.7	642	630.55	66.53
24-03-2014	720	730	705	730	16600	609	630.5	643	631.15	72.39
25-03-2014	730	750	715	750	8700	612.2	630.4	644.333	631.9	74.77
26-03-2014	740	790	740	790	22500	616.6	630.7	645.933	632.85	78.72
27-03-2014	800	900	800	820	240500	621.4	630.4	647.6	633.95	81.11
28-03-2014	870	900	840	860	80700	627	630.6	649.533	635.25	83.74
01-04-2014	900	910	880	900	290400	633.8	631.6	651.667	636.7	85.85
02-04-2014	915	930	860	900	387700	640.4	633.1	653.8	638.15	85.85
03-04-2014	920	920	880	900	102500	646.8	634.6	656.133	639.6	85.85
04-04-2014	900	920	890	920	124000	653.8	635.9	658.8	641.15	86.91
07-04-2014	900	940	890	900	1583200	659.8	637.2	661.2	642.6	80.41
08-04-2014	905	910	890	900	341300	665.7	638.5	663.4	644.1	80.41
10-04-2014	900	905	900	900	1694200	671.9	639.8	665.6	645.6	80.41
11-04-2014	920	920	820	920	6600	677.9	641.3	667.667	647.2	82.08
14-04-2014	850	920	850	920	19400	684.3	643.8	669.933	648.8	82.08
15-04-2014	920	935	920	930	149000	690.9	645.6	672.133	650.45	82.93
16-04-2014	900	940	900	940	223000	697.7	648	674.533	652.15	83.76
17-04-2014	900	920	900	920	409300	704.1	650.1	676.867	653.75	75.85
21-04-2014	900	900	900	900	16000	710.1	652.1	679.067	655.25	68.85
22-04-2014	900	940	900	940	74700	716.9	655.5	681.333	656.95	74.01
23-04-2014	940	950	940	950	39600	723.9	658.5	683.867	658.7	75.12
24-04-2014	850	940	850	940	30100	730.7	661.4	686.267	660.35	71.82
25-04-2014	1000	1150	950	1010	290300	738.9	665.5	688.933	662.4	78.84
28-04-2014	1100	1140	815	950	37900	745.9	669	691.267	664.1	64.10
02-05-2014	1040	1100	1040	1060	3000	755.1	673.7	694.4	666.45	73.78
05-05-2014	1100	1100	1000	1100	61600	765.1	678.8	697.933	669	76.28
06-05-2014	1100	1100	1100	1100	62700	775.1	684.6	701.4	671.6	76.28
07-05-2014	1100	1200	1100	1125	58900	785.6	690.35	705.033	674.325	77.82
08-05-2014	1125	1125	1100	1115	18600	795.9	695.5	708.6	677.05	75.71
09-05-2014	1150	1150	1000	1025	2000	804.4	700.55	711.7	679.225	59.94
12-05-2014	1025	1100	1025	1050	2000	813.1	705.05	714.967	681.525	62.29
13-05-2014	1100	1150	1100	1150	4900	823.7	710.55	718.9	684.325	69.90
14-05-2014	1190	1245	1190	1245	261000	836.3	717.1	723.4	687.6	75.04
16-05-2014	1245	1295	1240	1295	20200	849.9	723.25	728.167	691.125	77.25
19-05-2014	1300	1600	1300	1550	323000	868.8	732.75	734.3	695.925	84.68
20-05-2014	1600	1780	1550	1620	141000	889.1	742.95	740.767	701.075	86.03
21-05-2014	1620	1700	1610	1630	283500	910.6	753.25	746.233	706.125	86.22
22-05-2014	1650	1660	1650	1650	185400	931.6	763.45	751.367	711.325	86.61
23-05-2014	1640	1740	1640	1700	693100	953.1	774.25	756.7	716.825	87.54
26-05-2014	1710	1720	1660	1720	44300	975	785.35	762.233	722.475	87.91
28-05-2014	1720	1900	1720	1800	129900	998.6	797.35	768.3	728.475	89.26
30-05-2014	1860	1860	1700	1700	368200	1020.6	809.15	773.9	734.025	77.56
02-06-2014	1720	1800	1630	1650	411500	1041.6	819.15	779.1	739.325	72.45
03-06-2014	1730	1750	1650	1650	123000	1062.6	829.65	784.1	744.625	72.45
04-06-2014	1650	1720	1650	1710	286300	1084.8	841.05	789.567	750.275	74.76
05-06-2014	1720	1770	1700	1705	150200	1106.9	852.4	795.133	755.9	74.20
06-06-2014	1760	1760	1710	1710	9900	1128.1	864	800.733	761.45	74.41
09-06-2014	1715	1720	1710	1710	42900	1148.5	875.1	806.6	767.05	74.41
10-06-2014	1700	1760	1700	1760	10200	1170.2	886.6	812.467	772.9	76.58
11-06-2014	1760	1900	1760	1895	161600	1194.1	899.45	819.233	779.475	81.22
12-06-2014	1900	2365	1900	2300	1074600	1226.3	916.25	829.233	788.075	88.54
13-06-2014	2360	2500	1905	1905	1816300	1249.8	929.4	836.933	794.7	62.81
16-06-2014	1905	1925	1800	1900	517000	1272.8	942.5	844.533	801.45	62.56
17-06-2014	1900	1900	1790	1790	181600	1292.8	954.7	851.4	807.65	57.21
18-06-2014	1800	1825	1730	1740	861200	1311.2	966.3	857.333	813.5	54.91
19-06-2014	1745	2130	1735	2045	618600	1334.9	980.95	865.367	820.875	64.33
20-06-2014	2045	2200	2000	2000	335600	1356.9	995.35	873.367	827.975	62.26
23-06-2014	2080	2080	1975	2000	146100	1378.9	1009.65	881.7	835.075	62.26
24-06-2014	2000	2040	1975	1995	183300	1400.8	1023.8	890	842.3	62.01
25-06-2014	1910	2000	1910	2000	150300	1422.4	1038.1	898.067	849.7	62.17
26-06-2014	2000	2020	1955	2010	89900	1444.6	1052.2	906.333	857.05	62.53
27-06-2014	2000	2070	1995	2050	50800	1467.6	1066.65	914.867	864.45	63.99
30-06-2014	2050	2050	2000	2050	140100	1490.6	1081.25	923.4	871.85	63.99
01-07-2014	2050	2050	1950	2005	239400	1512.3	1095.1	931.633	878.825	60.89
02-07-2014	2040	2040	2000	2005	44100	1534	1109.15	940.533	885.95	60.89
03-07-2014	2000	2050	2000	2015	50600	1555.7	1123.3	948.967	893.025	61.38
04-07-2014	2000	2100	2000	2025	15600	1577.4	1137.55	957.8	900.25	61.88
07-07-2014	2000	2050	2000	2000	24200	1599	1151.55	966.4	907.4	59.77
08-07-2014	2075	2100	1950	2000	30000	1621	1165.55	975.067	914.55	59.77
09-07-2014	2075	2100	1950	2000	30000	1642.2	1179.55	984.4	921.55	59.77
10-07-2014	2000	2000	1905	1995	24800	1663.1	1193.5	993.367	928.675	59.27
11-07-2014	1990	1990	1940	1940	11300	1683.1	1206.9	1001.967	935.475	53.88
14-07-2014	1995	1995	1940	1945	15100	1701.8	1220.35	1010.933	942.15	54.29
15-07-2014	1900	1955	1900	1900	48700	1720.8	1233.35	1019.6	948.65	50.01
16-07-2014	1900	1980	1900	1950	46600	1738.6	1246.85	1028.667	955.45	54.32
17-07-2014	1930	1970	1930	1930	48500	1755.2	1260.15	1037.6	962.25	52.37
18-07-2014	1950	1980	1940	1960	35300	1772.4	1273.75	1047.2	969.15	54.98
21-07-2014	1960	2010	1960	2000	422900	1789.9	1287.75	1056.867	976.25	58.25
22-07-2014	1990	2025	1965	2015	254300	1807.9	1301.9	1066.3	983.425	59.44
23-07-2014	2070	2200	2070	2170	147200	1830.8	1317.6	1077.3	991.475	69.22
24-07-2014	2250	2270	2120	2195	46600	1853.7	1333.4	1087.933	999.65	70.46
25-07-2014	2200	2250	2120	2200	36500	1874.7	1349.2	1098.6	1007.85	70.71
04-08-2014	2230	2230	2105	2175	27900	1893.3	1364.8	1109.167	1015.875	67.59
05-08-2014	2185	2200	2030	2200	107000	1911.4	1380.65	1119.3	1023.975	69.06
06-08-2014	2190	2190	2110	2110	27900	1922.6	1395.7	1129.367	1031.375	58.72
07-08-2014	2140	2140	2055	2055	5600	1931.3	1410.2	1139.067	1038.4	53.46
08-08-2014	2080	2155	2080	2145	35800	1941.6	1426.1	1149.367	1045.075	59.81
11-08-2014	2160	2180	2100	2120	53700	1951	1441.3	1159.3	1051.275	57.46
12-08-2014	2125	2200	2110	2185	182400	1960.7	1456.9	1169.733	1057.7	61.67
13-08-2014	2200	2225	2180	2210	479500	1970.5	1472.75	1180.4	1064.3	63.18
14-08-2014	2210	2220	2200	2200	64900	1978.5	1488.55	1191.067	1070.85	62.13
15-08-2014	2200	2215	2200	2215	87500	1988.8	1504.7	1202.367	1077.625	63.12
18-08-2014	2215	2215	2170	2175	143300	1999.3	1520.45	1212.533	1084.15	58.70
19-08-2014	2170	2175	2165	2165	23900	2009.6	1536.1	1222.967	1090.475	57.61
20-08-2014	2215	2215	2200	2210	16400	2019.6	1552.2	1233.9	1097.075	61.10
21-08-2014	2200	2205	2000	2000	35000	2025.5	1566.2	1243.433	1102.725	43.22
22-08-2014	2190	2215	2085	2200	171200	2035.3	1581.7	1254.433	1109.375	56.33
25-08-2014	2200	2205	2100	2100	79500	2043.1	1595.8	1264.433	1115.725	50.10
26-08-2014	2115	2225	2100	2115	46300	2050.2	1610.2	1274.467	1121.9	50.98
27-08-2014	2075	2180	2075	2105	68200	2054.4	1624.25	1284.433	1128.025	50.34
28-08-2014	2175	2195	2090	2185	213300	2052.1	1639.2	1294.867	1134.95	55.15
29-08-2014	2200	2730	2200	2730	639900	2068.6	1659.2	1309.133	1144.85	73.78
01-09-2014	2850	3250	2850	3175	918800	2094.1	1683.45	1326.367	1156.925	80.79
02-09-2014	3250	3490	3100	3100	1124300	2120.3	1706.55	1343.233	1168.625	77.05
03-09-2014	3100	3190	3025	3080	287200	2147.1	1729.15	1359.9	1179.775	76.04
04-09-2014	3150	3360	3080	3300	452200	2172.2	1753.55	1378.033	1192.075	79.26
05-09-2014	3350	3445	3350	3435	275900	2200.9	1778.9	1397.2	1205.25	80.96
08-09-2014	3450	3605	3435	3500	749500	2230.9	1804.9	1416.733	1219	81.73
09-09-2014	3500	3680	3500	3600	720000	2263	1831.9	1436.867	1233.25	82.88
10-09-2014	3600	3600	3400	3445	553300	2291.9	1857.15	1456.033	1246.525	74.99
11-09-2014	3500	3500	3400	3400	470700	2319.7	1882.15	1474.7	1259.675	72.82
12-09-2014	3400	3480	3300	3310	293400	2344.9	1906.25	1492.733	1272.375	68.55
15-09-2014	3310	3310	3230	3300	310900	2369.9	1930.25	1510.8	1285.025	68.07
16-09-2014	3300	3315	3250	3250	181400	2394.8	1953.55	1528.333	1297.425	65.61
17-09-2014	3250	3290	3250	3250	32400	2419.7	1976.85	1546	1310.325	65.61
18-09-2014	3280	3300	3200	3250	89000	2444.4	2000.05	1563.667	1322.825	65.61
19-09-2014	3250	3250	3155	3190	159700	2467.7	2022.55	1580.933	1335.275	62.24
22-09-2014	3190	3250	3160	3250	45500	2492.7	2045.85	1598.6	1347.975	64.22
23-09-2014	3250	3300	3175	3300	16000	2518.7	2069.85	1616.6	1360.975	65.83
24-09-2014	3300	3420	3300	3420	150000	2547.1	2094.65	1635.4	1375.075	69.39
25-09-2014	3435	3800	3430	3560	1138200	2578.4	2120.75	1655.133	1389.625	72.93
26-09-2014	3570	3575	3355	3425	235400	2608.1	2145.6	1673.967	1403.5	65.11
29-09-2014	3500	3650	3425	3495	1093200	2639.1	2170.45	1693.267	1417.975	67.08
30-09-2014	3495	3520	3460	3520	291300	2671.5	2196.15	1712.733	1432.575	67.78
01-10-2014	3500	3595	3500	3595	128900	2704.4	2221.5	1732.7	1447.6	69.85
02-10-2014	3595	3610	3400	3610	1116300	2738	2246.6	1752.767	1462.7	70.26
03-10-2014	3610	3610	3395	3415	298800	2767.1	2269.75	1771.533	1477.175	58.98
06-10-2014	3500	3500	3450	3450	10700	2796.1	2293	1790.533	1491.675	60.22
07-10-2014	3450	3450	3400	3410	80500	2824	2315.95	1809.267	1505.725	58.07
08-10-2014	3400	3430	3380	3380	143400	2848.2	2339.5	1827.8	1520.025	56.44
09-10-2014	3400	3460	3400	3400	89000	2872.3	2363	1846.367	1534.025	57.30
10-10-2014	3390	3400	3390	3400	23600	2896.3	2385.5	1864.9	1548.025	57.30
13-10-2014	3400	3400	3335	3335	11700	2919.5	2406.4	1883.033	1561.75	53.33
14-10-2014	3320	3330	3170	3200	94100	2939.5	2425.45	1900.267	1574.35	46.18
15-10-2014	3200	3200	3115	3115	93900	2959.6	2441.1	1917	1586.925	42.33
16-10-2014	3115	3115	2900	2975	142700	2978	2454.65	1932.8	1598.8	36.88
17-10-2014	2975	2980	2950	2950	43900	2994.1	2467.85	1948.767	1610.55	35.99
20-10-2014	2950	3000	2950	2960	103200	3010.9	2480.95	1964.5	1622.2	36.65
21-10-2014	3025	3150	3000	3025	255900	3027.7	2494.2	1980.5	1634.225	40.91
22-10-2014	3050	3095	3050	3095	4300	3045.4	2507.95	1996.967	1646.65	45.19
23-10-2014	3095	3095	2995	3020	258800	3061.8	2520.15	2012.967	1658.75	41.71
24-10-2014	3000	3000	2990	2990	306200	3077.3	2533.05	2028.9	1671.1	40.37
27-10-2014	2715	2800	2705	2785	71100	3089.5	2544.4	2043.467	1681.775	32.65
28-10-2014	2785	2890	2785	2790	11500	3102	2555.8	2058.067	1692.725	32.98
29-10-2014	2800	2860	2750	2800	30400	3113.8	2566.7	2072.733	1703.875	33.70
30-10-2014	2800	2880	2800	2860	8300	3131	2578.25	2087.8	1715.325	37.97
31-10-2014	2860	2925	2860	2860	36400	3144.2	2589.75	2102.533	1726.875	37.97
03-11-2014	2850	2880	2800	2800	57000	3158.2	2600.65	2116.6	1737.875	35.33
04-11-2014	2850	2900	2845	2875	94900	3173.4	2611.8	2131.267	1749.2	40.86
05-11-2014	2850	2850	2750	2840	6300	3188.1	2621.25	2145.533	1760.35	39.18
06-11-2014	2800	2800	2645	2695	74900	3198.3	2625.2	2158.9	1770.725	33.09
07-11-2014	2750	2900	2600	2600	115300	3195.7	2632.15	2171.367	1780.775	29.82
10-11-2014	2675	2800	2540	2550	53600	3183.2	2638.65	2183.367	1790.575	28.24
11-11-2014	2550	2550	2500	2550	26400	3172.2	2646.25	2195.1	1800.475	28.24
12-11-2014	2550	2550	2550	2550	3900	3161.6	2654.35	2206.633	1810.325	28.24
13-11-2014	2550	2550	2450	2450	20800	3144.6	2658.4	2217.233	1819.675	24.94
14-11-2014	2450	2550	2400	2490	49300	3125.7	2663.3	2227.833	1829.325	28.54
17-11-2014	2550	2575	2400	2575	297600	3107.2	2669.05	2239	1839.35	35.61
18-11-2014	2575	2575	2500	2500	45500	3085.2	2674.1	2249.667	1848.95	32.55
19-11-2014	2500	2550	2455	2550	117400	3067.3	2679.6	2260.533	1858.85	36.47
20-11-2014	2550	2550	2510	2520	6200	3049.7	2684.7	2271.333	1868.45	35.15
21-11-2014	2545	2800	2520	2785	172600	3039.2	2692.05	2283.9	1879.35	51.75
24-11-2014	2785	2850	2700	2850	35600	3030.2	2700.05	2296.9	1890.65	54.81
25-11-2014	2850	2850	2700	2700	92400	3019.2	2707	2308.767	1901.05	47.35
26-11-2014	2700	2750	2700	2700	5900	3008.2	2713.95	2320.633	1911.55	47.35
27-11-2014	2750	2800	2700	2700	47100	2997.2	2720.8	2332.433	1922.05	47.35
28-11-2014	2700	2775	2700	2700	36700	2987.4	2727.55	2344.167	1932.55	47.35
01-12-2014	2700	2750	2700	2700	70300	2976.4	2734.55	2356.033	1943.05	47.35
02-12-2014	2850	2850	2700	2700	20100	2964.4	2741.55	2368.033	1953.55	47.35
03-12-2014	2700	2700	2690	2690	28300	2949.8	2748.45	2379.7	1964	46.69
04-12-2014	2665	2670	2655	2665	88700	2931.9	2755.15	2391.133	1974.325	45.00
05-12-2014	2670	2670	2665	2665	15300	2916.7	2762.4	2402.633	1984.65	45.00
08-12-2014	2600	2600	2500	2550	18200	2897.8	2768.45	2412.9	1994.4	37.72
09-12-2014	2600	2600	2500	2600	9200	2879.4	2775.45	2423.9	2004.4	42.11
10-12-2014	2650	2650	2500	2500	48600	2857.5	2780.95	2433.5	2013.9	36.56
11-12-2014	2500	2505	2500	2500	166600	2835.3	2786.65	2442.833	2023.4	36.56
12-12-2014	2500	2500	2405	2495	14000	2816.9	2792	2452.133	2032.875	36.28
15-12-2014	2400	2500	2400	2500	58600	2797.9	2797	2461.3	2042.375	36.80
16-12-2014	2350	2450	2285	2285	19600	2775.4	2799.7	2469.1	2050.8	26.76
17-12-2014	2285	2305	2285	2300	15700	2753.8	2801	2477.6	2059.3	28.23
18-12-2014	2280	2340	2275	2340	21900	2732.6	2802.45	2486.2	2067.925	32.15
19-12-2014	2340	2380	2340	2380	15000	2712.2	2804.25	2494.4	2076.725	35.91
22-12-2014	2340	2380	2275	2380	29800	2693.1	2806.3	2501.967	2085.55	35.91
23-12-2014	2400	2450	2380	2450	5000	2678.1	2808.8	2509.667	2094.725	42.39
24-12-2014	2450	2450	2450	2450	1300	2664.8	2812.2	2515.667	2103.95	42.39
29-12-2014	2490	2600	2410	2600	7800	2657.3	2817.65	2522.2	2113.925	53.97
30-12-2014	2600	2600	2500	2590	50000	2650.1	2822.1	2528.6	2124.1	53.20
02-01-2015	2490	2490	2490	2490	7100	2640.7	2825.8	2534.2	2133.55	46.14
05-01-2015	2480	2480	2480	2480	200	2629.8	2828.75	2539.4	2142.825	45.48
06-01-2015	2380	2380	2380	2380	35300	2615.5	2830.45	2543.8	2151.6	39.49
07-01-2015	2350	2455	2350	2380	212300	2602.7	2832.25	2547.667	2160.4	39.49
08-01-2015	2360	2360	2350	2350	28600	2589.9	2833.6	2552	2169.15	37.76
09-01-2015	2400	2400	2350	2350	1700	2581.2	2835.35	2556.667	2177.9	37.76
12-01-2015	2350	2350	2025	2350	59100	2572.4	2837.2	2561.333	2186.65	37.76
13-01-2015	2395	2395	2320	2385	700	2564.1	2838.95	2565.833	2195.575	41.50
15-01-2015	2365	2365	2365	2365	100	2554.2	2842.6	2570.233	2204.4	40.02
19-01-2015	2355	2375	2250	2375	4900	2544.5	2844.35	2574.667	2213.025	41.15
20-01-2015	2270	2325	2210	2325	95400	2535	2846.6	2578.767	2221.2	37.36
21-01-2015	2200	2225	2025	2145	44000	2520.4	2846.9	2581.333	2228.55	27.53
22-01-2015	2200	2200	2110	2195	11700	2507.5	2847.8	2583.333	2236.025	32.82
23-01-2015	2250	2250	2250	2250	100	2498.6	2848.45	2583	2243.825	38.16
26-01-2015	2200	2250	2200	2200	800	2490.6	2843.15	2584.967	2251.175	35.40
27-01-2015	2200	2200	2200	2200	500	2483.6	2833.4	2586.967	2258.425	35.40
28-01-2015	2100	2200	2055	2200	1000	2476.6	2824.4	2589.7	2265.475	35.40
29-01-2015	2200	2220	2185	2185	8900	2469.3	2815.45	2592.667	2272.3	34.47
30-01-2015	2185	2300	2180	2185	9300	2464	2804.3	2593.6	2278.925	34.47
02-02-2015	2200	2200	2025	2160	11200	2457.4	2791.55	2594.667	2285.225	32.80
03-02-2015	2100	2180	2100	2150	90300	2448.9	2778.05	2595.667	2291.475	32.13
04-02-2015	2115	2175	2100	2120	27400	2441.3	2763.25	2596.5	2297.575	30.14
05-02-2015	2100	2100	2070	2085	80100	2432	2749.65	2597.067	2303.4	27.96
06-02-2015	2025	2055	2000	2050	86500	2422.6	2736.15	2597.333	2309.15	25.94
09-02-2015	2050	2055	2050	2050	150900	2407.9	2723.55	2597.333	2314.9	25.94
10-02-2015	2000	2000	2000	2000	117700	2390.9	2710.55	2597	2320.4	23.17
11-02-2015	2000	2200	2000	2200	400	2380.9	2700.05	2598.3	2326.8	47.38
13-02-2015	2000	2010	2000	2010	10200	2367.1	2687.65	2598.333	2332.25	35.83
16-02-2015	1980	2250	1900	2250	67600	2358.1	2677.65	2599.9	2338.85	51.81
17-02-2015	2250	2300	2205	2205	22400	2348.2	2667.8	2601.1	2345.175	49.33
18-02-2015	2200	2200	2175	2175	800	2337.7	2657.05	2602.267	2351.45	47.69
20-02-2015	2100	2300	2000	2200	13300	2327.7	2646.05	2603.6	2357.95	49.21
23-02-2015	2150	2300	2100	2200	59200	2317.9	2633.85	2604.933	2364.25	49.21
24-02-2015	2200	2250	2195	2200	61100	2308.6	2620.25	2606.3	2370.5	49.21
25-02-2015	2300	2725	2300	2685	353100	2309	2612.85	2611.267	2379.225	70.15
26-02-2015	2690	2790	2555	2635	356400	2310.7	2604.25	2615.867	2387.35	67.08
27-02-2015	2580	2600	2500	2600	87400	2310.7	2595.05	2620.533	2395.6	64.94
02-03-2015	2405	2695	2405	2500	41100	2310.7	2584.1	2624.2	2402.8	59.13
03-03-2015	2600	2700	2510	2590	40000	2312.5	2573.9	2628.6	2410.25	62.39
04-03-2015	2590	2590	2500	2505	28500	2312.7	2564.8	2632.233	2417.275	57.70
05-03-2015	2565	2565	2500	2520	39800	2313.1	2555.5	2635.7	2424.25	58.30
06-03-2015	2520	2600	2500	2500	319400	2317.4	2546.4	2638.933	2431.175	57.15
09-03-2015	2500	2500	2500	2500	21000	2321.4	2537.6	2641.133	2438.55	57.15
10-03-2015	2580	2580	2580	2580	100	2326.2	2529.4	2643.7	2446.2	60.75
12-03-2015	2530	2530	2250	2275	10400	2324.1	2518.15	2644.2	2451.825	45.15
13-03-2015	2450	2450	2340	2400	37700	2324.5	2508.8	2645.7	2457.6	50.74
17-03-2015	2490	2550	2490	2550	6600	2326.5	2502.3	2648.033	2463.875	56.46
18-03-2015	2550	2575	2550	2550	8600	2328.5	2496.65	2650.967	2468.875	56.46
19-03-2015	2500	2550	2450	2500	7100	2326.5	2491.9	2653.933	2473.275	54.03
20-03-2015	2410	2410	2400	2400	12100	2322.7	2486.4	2655.633	2477.125	49.45
23-03-2015	2400	2400	2400	2400	100000	2320.9	2480.8	2657.5	2480.875	49.45
24-03-2015	2350	2400	2350	2400	3700	2319.3	2474.55	2658.933	2484.375	49.45
25-03-2015	2400	2400	2400	2400	9000	2319.7	2467.6	2660.2	2487.775	49.45
27-03-2015	2300	2495	2300	2495	8000	2322	2462.35	2662.167	2491.25	54.39
30-03-2015	2580	2600	2495	2580	75900	2326.6	2458.25	2664.6	2495.65	58.32
31-03-2015	2625	2995	2625	2770	480700	2335	2458.1	2668.567	2501.25	65.47
01-04-2015	2810	2820	2700	2700	121700	2342	2457.2	2672.133	2506.5	61.30
02-04-2015	2750	2765	2710	2710	35200	2348.5	2456.3	2675.467	2511.5	61.68
06-04-2015	2700	2710	2550	2695	37800	2355.1	2454.65	2680.1	2516.45	60.72
07-04-2015	2650	2650	2575	2600	138900	2359.6	2452.05	2682.767	2520.9	54.93
08-04-2015	2600	2600	2575	2575	52000	2364.6	2449.8	2685.933	2525.225	53.49
09-04-2015	2500	2595	2500	2580	16700	2373.3	2446.85	2689.033	2529.325	53.75
10-04-2015	2590	2590	2530	2590	13300	2381.2	2444.35	2692.267	2532.8	54.31
13-04-2015	2560	2650	2500	2625	11900	2388.7	2443.65	2695.2	2534.425	56.28
14-04-2015	2625	2625	2500	2600	6600	2396.7	2443.65	2694.333	2537.9	54.47
15-04-2015	2500	2500	2485	2500	64000	2402.7	2443.15	2689.833	2540.9	47.84
16-04-2015	2500	2500	2480	2480	6000	2408.3	2442.45	2685.7	2544.35	46.61
17-04-2015	2465	2465	2450	2450	3600	2413.6	2441.45	2681.5	2547.9	44.77
20-04-2015	2400	2400	2255	2355	20200	2417	2440.5	2675.2	2549.45	39.43
21-04-2015	2440	2700	2300	2300	32700	2419.8	2438.6	2667.633	2550.95	36.71
22-04-2015	2260	2345	2260	2300	19000	2422.8	2435.85	2659.633	2552.45	36.71
23-04-2015	2300	2300	2300	2300	3500	2426.4	2433.85	2650.967	2553.975	36.71
24-04-2015	2250	2290	2155	2290	42400	2430.5	2431.25	2643.267	2555.425	36.14
27-04-2015	2290	2290	2105	2105	89700	2431.6	2427.1	2634.633	2555.9	27.63
28-04-2015	2105	2105	1950	1950	164400	2429.6	2418.75	2625.567	2555.4	22.79
29-04-2015	1950	1950	1850	1950	124600	2428.6	2409.75	2616.567	2554.9	22.79
30-04-2015	2000	2300	1900	2300	96400	2430.6	2405.75	2610.233	2556.375	47.08
04-05-2015	2200	2300	2200	2300	300300	2436.4	2401.75	2603.9	2557.85	47.08
05-05-2015	2300	2300	2100	2295	120000	2437.3	2397.7	2597.533	2559.25	46.83
06-05-2015	2290	2295	2250	2295	216800	2439.1	2393.65	2591.567	2560.6	46.83
07-05-2015	2250	2290	2200	2290	24800	2441.4	2389.55	2585.167	2562.05	46.55
08-05-2015	2250	2300	2205	2300	68400	2443.4	2385.55	2578.5	2563.55	47.23
11-05-2015	2250	2310	2200	2310	38500	2445.6	2381.75	2571.1	2565.1	47.94
12-05-2015	2250	2300	2250	2300	7100	2447.6	2378.1	2562.7	2566.625	47.26
13-05-2015	2340	2345	2300	2340	15800	2440.7	2374.85	2555.467	2568.625	50.32
15-05-2015	2450	2450	2345	2375	45300	2435.5	2373.1	2548	2570.775	52.90
18-05-2015	2300	2300	2275	2275	15600	2429	2369.85	2539.7	2572.65	45.61
19-05-2015	2400	2465	2340	2450	44100	2428	2369.35	2532.067	2575.15	56.83
20-05-2015	2435	2600	2400	2555	30600	2427.3	2369.9	2525.033	2578.275	61.90
21-05-2015	2580	2700	2550	2560	40200	2428.4	2370.55	2519.333	2581.275	62.13
22-05-2015	2600	2600	2500	2580	3400	2429.6	2371.35	2513.533	2584.175	63.08
25-05-2015	2400	2505	2400	2480	43000	2429.2	2373.3	2507.333	2586.5	55.55
26-05-2015	2450	2450	2450	2450	4100	2428.2	2374.8	2501.133	2587.9	53.49
27-05-2015	2450	2450	2400	2400	6600	2424.6	2375.4	2494.467	2588.925	50.15
28-05-2015	2495	2500	2495	2500	7800	2429.1	2376.6	2488.467	2590.425	56.06
29-05-2015	2500	2500	2450	2500	41400	2431.1	2377.8	2482.9	2592.05	56.06
01-06-2015	2500	2500	2450	2450	67700	2429.1	2377.8	2477.9	2593.3	52.46
03-06-2015	2450	2450	2450	2450	17300	2427.1	2377.8	2473.467	2595	52.46
04-06-2015	2450	2450	2450	2450	1800	2426.1	2376.3	2469.967	2596.975	52.46
05-06-2015	2450	2450	2440	2450	147700	2427.1	2374.9	2466.633	2598.5	52.46
08-06-2015	2450	2480	2450	2480	410100	2428.7	2374.8	2463.433	2600.3	54.80
09-06-2015	2450	2480	2445	2450	134200	2429.7	2374.5	2459.6	2601.625	52.04
10-06-2015	2450	2450	2450	2450	36000	2430.7	2375.2	2455.3	2602.825	52.04
11-06-2015	2450	2450	2450	2450	21600	2429.8	2375.9	2451.5	2604.075	52.04
12-06-2015	2450	2750	2450	2750	63800	2433.2	2379.9	2449.9	2606.75	70.58
15-06-2015	2735	2900	2735	2750	2225500	2432.8	2383.9	2449.667	2609.625	70.58
16-06-2015	2450	2510	2450	2500	13900	2428.8	2385.4	2447.733	2611.3	51.38
17-06-2015	2450	2450	2450	2450	50000	2423.6	2386.05	2445.4	2612.5	48.54
18-06-2015	2450	2500	2450	2450	145100	2418.7	2386.9	2442.667	2614.75	48.54
19-06-2015	2450	2500	2450	2455	76100	2415.8	2387.7	2439.967	2616.025	48.87
22-06-2015	2450	2475	2450	2450	312000	2413.3	2388.95	2437.633	2617.775	48.53
23-06-2015	2450	2475	2450	2450	77600	2410.7	2392	2434.8	2619.45	48.53
25-06-2015	2450	2450	2450	2450	87500	2407.9	2394.55	2432.2	2621.175	48.53
29-06-2015	2450	2450	2450	2450	7600	2404.4	2396.55	2430.567	2622.5	48.53
30-06-2015	2450	2600	2450	2600	415000	2404.4	2400.55	2430.567	2621.85	59.64
01-07-2015	2500	2500	2500	2500	200	2404.4	2403.55	2430.233	2618.475	51.64
02-07-2015	2500	2500	2500	2500	3500	2404.8	2406.55	2429.9	2615.475	51.64
06-07-2015	2450	2450	2450	2450	350000	2404.8	2409.2	2429.233	2612.325	47.91
07-07-2015	2450	2450	2450	2450	145000	2406.7	2411.85	2429.233	2608.075	47.91
08-07-2015	2450	2450	2450	2450	7000	2409.7	2414.75	2428.967	2603.15	47.91
09-07-2015	2450	2450	2450	2450	2000	2412.7	2417.75	2428.133	2597.9	47.91
23-07-2015	2450	2450	2450	2450	53600	2415.7	2421.05	2427.8	2592.15	47.91
24-07-2015	2450	2450	2450	2450	2000	2418.9	2424.7	2427.133	2587.175	47.91
27-07-2015	2450	2450	2450	2450	6800	2425.8	2428.7	2426.667	2582.425	47.91
28-07-2015	2450	2450	2450	2450	3800	2435.8	2432.7	2424.433	2578.125	47.91
30-07-2015	2450	2450	2450	2450	800	2445.8	2437.2	2421.767	2573.875	47.91
31-07-2015	2500	2500	2500	2500	1000	2449.8	2440.2	2420.433	2570.125	54.33
03-08-2015	2450	2450	2450	2450	7400	2452.8	2444.6	2418.767	2566.125	47.97
04-08-2015	2450	2450	2450	2450	5000	2455.9	2446.6	2417.1	2562.125	47.97
05-08-2015	2450	2450	2450	2450	102500	2459	2449.05	2415.433	2558.425	47.97
06-08-2015	2450	2450	2450	2450	51800	2462.2	2451.8	2413.767	2554.425	47.97
07-08-2015	2450	2450	2450	2450	21700	2465.2	2454.3	2412.1	2550.175	47.97
10-08-2015	2450	2450	2450	2450	5100	2468	2456.8	2410.5	2545.325	47.97
11-08-2015	2450	2450	2440	2440	600000	2470.8	2459.2	2409	2539.725	46.27
12-08-2015	2440	2440	2410	2410	185200	2472.2	2456.45	2407.3	2534.65	41.54
14-08-2015	2450	2450	2410	2410	4000	2472.9	2454.2	2406.367	2529.225	41.54
18-08-2015	2410	2410	2410	2410	14100	2475.6	2452.3	2405.1	2523.675	41.54
19-08-2015	2410	2410	2410	2410	4500	2474.8	2451.4	2404.5	2517.75	41.54
20-08-2015	2410	2410	2390	2390	60200	2471.5	2449.4	2403.767	2511.65	38.05
21-08-2015	2390	2390	2350	2350	49500	2467.3	2447.85	2402.8	2506.325	32.22
24-08-2015	2200	2200	2200	2200	30100	2459.7	2444.65	2400.8	2500.075	19.90
25-08-2015	2100	2105	2050	2100	267300	2452.1	2440.65	2399.567	2493.525	15.61
26-08-2015	2100	2100	2090	2090	18400	2444.9	2436.55	2398.167	2487.075	15.26
27-08-2015	2090	2090	2090	2090	10000	2438.7	2431.65	2396.5	2480.525	15.26
28-08-2015	2090	2100	2000	2000	306400	2428.7	2428.9	2393.967	2473.525	12.34
01-09-2015	2100	2100	2100	2100	400000	2420.7	2425.9	2392.1	2467.35	28.67
02-09-2015	2100	2290	2100	2290	300	2417.5	2423.3	2391.033	2462.8	48.36
03-09-2015	2290	2350	2290	2290	25200	2414.3	2420.7	2389.967	2458.675	48.36
04-09-2015	2290	2290	2290	2290	160000	2411.1	2418.6	2387.9	2455.25	48.36
07-09-2015	2290	2290	2290	2290	4800	2407.9	2417.5	2385.9	2451.95	48.36
08-09-2015	2290	2290	2290	2290	26100	2404.1	2416.4	2384.567	2448.6	48.36
10-09-2015	2300	2300	2300	2300	1200	2401.1	2415.4	2383.367	2444.975	49.42
11-09-2015	2305	2305	2300	2300	3500	2398.1	2414.4	2382.833	2441	49.42
14-09-2015	2250	2250	2250	2250	1000	2394.1	2411.95	2381.967	2437.15	44.15
15-09-2015	2200	2200	2200	2200	21500	2383.1	2408.15	2380.967	2433.2	39.59
16-09-2015	2200	2200	2200	2200	800	2372.1	2402.45	2379.967	2430.275	39.59
17-09-2015	2205	2205	2200	2200	16000	2366.1	2397.45	2378.967	2427.325	39.59
22-09-2015	2100	2100	2100	2100	2300	2359.1	2391.35	2377.067	2423.825	31.49
25-09-2015	2100	2100	2000	2100	37300	2352.1	2385.4	2375.3	2420.025	31.49
28-09-2015	2100	2100	2100	2100	17300	2345	2380.4	2373.467	2416.225	31.49
05-10-2015	2100	2100	2100	2100	350000	2338	2375.65	2371.967	2412.725	31.49
06-10-2015	2100	2100	2100	2100	15700	2331	2370.85	2371.667	2408.85	31.49
12-10-2015	2100	2100	2050	2100	1281000	2324	2365.95	2371.033	2405.15	31.49
13-10-2015	2100	2100	2100	2100	201300	2317	2360.7	2370.033	2402.175	31.49
16-10-2015	2100	2100	2100	2100	5000	2307	2355.7	2369.367	2399.675	31.49
21-10-2015	2100	2100	2100	2100	300	2299	2351.7	2368.7	2397.425	31.49
27-10-2015	2100	2100	2100	2100	3600	2291	2347.9	2368.033	2395.175	31.49
28-10-2015	2100	2100	2100	2100	21600	2284	2344.4	2367.467	2392.925	31.49
30-10-2015	2100	2100	2100	2100	2500	2277	2341.85	2366.9	2391.175	31.49
04-11-2015	2100	2100	2100	2100	400000	2270	2339.85	2366.5	2389.225	31.49
10-11-2015	2100	2100	2100	2100	700	2263	2337.85	2366.167	2386.85	31.49
11-11-2015	2090	2090	2090	2090	1000	2255.8	2335.75	2365.967	2384.8	29.77
13-11-2015	2090	2090	2090	2090	9000	2248.6	2333.75	2366	2382.5	29.77
18-11-2015	2090	2090	2090	2090	3168300	2241.4	2333.6	2366.267	2380.35	29.77
19-11-2015	2085	2085	2085	2085	3061000	2234.1	2334.95	2366.5	2376.85	28.78
20-11-2015	2085	2085	2085	2085	3943000	2226.8	2336.3	2367.067	2373.025	28.78
23-11-2015	2080	2080	2080	2080	2000000	2218.4	2334.1	2366.267	2369.925	27.72
24-11-2015	2000	2000	2000	2000	1000	2209.4	2331.1	2366.2	2366.425	16.95
25-11-2015	1985	1985	1985	1985	200	2200.1	2328	2364.433	2362.85	15.72
26-11-2015	1810	1810	1800	1800	16800	2187.1	2323.05	2361.733	2358.35	8.00
27-11-2015	1800	1800	1800	1800	300	2174.1	2318.15	2359.233	2353.85	8.00
02-12-2015	1800	1800	1800	1800	100	2161.1	2313.15	2356.567	2349.35	8.00
04-12-2015	1750	1800	1700	1800	300	2148.1	2308.05	2353.9	2344.9	8.00
10-12-2015	1770	1770	1770	1770	100	2134.7	2302.75	2351.033	2340.425	7.22
14-12-2015	1700	1700	1700	1700	100	2120.5	2296.35	2344.467	2335.6	5.81
15-12-2015	1800	1800	1800	1800	100	2108.3	2290.6	2338.9	2331.85	27.60
17-12-2015	1850	1850	1850	1850	100	2097.1	2286.35	2333.9	2328.1	35.62
28-12-2015	1875	1875	1875	1875	100	2086.4	2280.6	2329.733	2324.975	39.25
04-01-2016	1875	1875	1875	1875	100	2076.1	2273.8	2324.967	2321.85	39.25
08-01-2016	1875	1875	1875	1875	1200	2066.6	2266.95	2320.767	2318.75	39.25
13-01-2016	1875	1875	1800	1800	300	2058.6	2259.15	2315.967	2315.25	32.41
15-01-2016	1725	1875	1700	1875	300	2054.1	2253.1	2311.8	2313.2	43.09
22-01-2016	1800	1800	1800	1800	100	2048.3	2246.6	2307.133	2310.7	36.82
25-01-2016	1620	1620	1620	1620	800	2038.9	2238.8	2300.733	2307.1	26.77
26-01-2016	1620	1620	1460	1460	5200	2028.1	2228.4	2295.3	2302.5	21.22
27-01-2016	1450	1595	1400	1595	300	2018	2219.35	2289.933	2298.575	33.70
28-01-2016	1580	1580	1500	1570	300	2003.6	2210.55	2283.4	2294.175	32.67
01-02-2016	1900	1900	1600	1600	3100	1989.8	2202.05	2277.067	2289.925	35.24
02-02-2016	1600	1600	1450	1450	4700	1973	2192.05	2270.067	2284.175	29.24
03-02-2016	1400	1400	1305	1305	20700	1953.3	2180.6	2262.767	2277.75	24.84
04-02-2016	1175	1395	1175	1375	800	1935	2169.55	2255.933	2272.175	30.29
05-02-2016	1375	1425	1375	1375	2600	1916.5	2158.8	2249.1	2266.65	30.29
09-02-2016	1650	1650	1500	1500	7200	1900.5	2149.3	2243.1	2262.25	39.40
10-02-2016	1400	1480	1400	1480	300	1885.1	2139.6	2236.333	2257.75	38.53
12-02-2016	1480	1480	1480	1480	200	1870.7	2126.9	2229	2253.4	38.53
15-02-2016	1480	1480	1450	1450	1200	1855.7	2113.9	2220.2	2248.9	37.11
16-02-2016	1400	1400	1305	1310	77800	1837.9	2102	2210.933	2243.7	31.31
17-02-2016	1315	1315	1315	1315	100	1822.2	2090.65	2201.633	2238.35	31.72
18-02-2016	1215	1445	1185	1445	7200	1809.1	2080.6	2193.3	2233.75	41.51
19-02-2016	1305	1310	1305	1310	8100	1793.3	2069.15	2184.7	2228.425	35.77
23-02-2016	1310	1390	1310	1390	300	1779.1	2058.55	2176.8	2223.75	40.98
26-02-2016	1370	1380	1370	1370	300	1764.5	2047.75	2168.733	2219.875	40.10
02-03-2016	1380	1410	1380	1390	700	1750.3	2037.15	2160.733	2215.85	41.45
03-03-2016	1255	1350	1255	1255	18600	1733.4	2025.2	2151.6	2210.875	35.63
04-03-2016	1260	1350	1255	1255	114400	1716.5	2011.75	2142.633	2206.15	35.63
08-03-2016	1260	1260	1255	1255	400	1699.6	1999.3	2134.333	2201.425	35.63
10-03-2016	1265	1270	1255	1255	10200	1682.7	1986.85	2126.167	2196.7	35.63
11-03-2016	1210	1210	1210	1210	500	1664.9	1974.45	2117.9	2191.825	33.52
14-03-2016	1300	1300	1270	1270	200	1648.3	1962.65	2110.667	2187.25	38.73
15-03-2016	1230	1230	1145	1145	70100	1629.2	1949.6	2102.967	2182.175	32.94
16-03-2016	1140	1140	1090	1110	25800	1609.4	1936.2	2095.033	2176.975	31.51
17-03-2016	1115	1350	1115	1250	12600	1592.6	1924.2	2088.033	2172.625	42.25
18-03-2016	1250	1250	1165	1190	5200	1574.6	1911.6	2080.7	2168.15	39.40
21-03-2016	1150	1155	1110	1155	14400	1555.9	1898.65	2074.367	2163.675	37.80
22-03-2016	1200	1230	1130	1130	6500	1536.8	1885.45	2068.9	2159.075	36.65
23-03-2016	1170	1170	1170	1170	100	1518.5	1872.65	2063.7	2154.925	39.80
28-03-2016	1125	1125	1080	1080	400	1498.5	1858.45	2055.567	2149.325	35.52
29-03-2016	1090	1090	1080	1090	6600	1480.3	1844.85	2047.5	2144.725	36.34
30-03-2016	1090	1200	1090	1100	5800	1462.6	1831.35	2039.533	2138.975	37.20
31-03-2016	1150	1150	1050	1050	14500	1447.6	1817.35	2031.233	2133.2	34.68
01-04-2016	1200	1200	1115	1115	6500	1433.9	1804	2023.4	2127.9	40.34
04-04-2016	1115	1115	1115	1115	500	1420.2	1790.65	2015.5	2122.475	40.34
05-04-2016	1115	1145	1115	1125	400	1406.7	1777.4	2007.6	2117.1	41.24
06-04-2016	1105	1105	1105	1105	100	1393.4	1764.05	1999.633	2111.625	39.93
07-04-2016	1075	1075	1075	1075	1200	1380.9	1750.7	1991.2	2103.575	37.99
08-04-2016	1075	1075	1075	1075	100	1366.4	1737.35	1982.533	2095.775	37.99
12-04-2016	1075	1075	1070	1070	200	1350.8	1723.95	1974.5	2088.125	37.63
13-04-2016	1050	1070	1040	1050	3300	1334.3	1710.35	1965.167	2080.875	36.18
14-04-2016	1050	1050	1050	1050	400	1317.8	1696.95	1955.133	2073.175	36.18
15-04-2016	1055	1100	1040	1040	46900	1301.1	1683.85	1945	2065.85	35.39
18-04-2016	1040	1040	950	1000	2800	1285.1	1671.85	1934.467	2058.25	32.33
19-04-2016	1000	1000	1000	1000	1600	1267.6	1660.85	1924.6	2050.75	32.33
20-04-2016	1000	1010	1000	1010	200	1251.8	1650.05	1915	2043.3	33.98
21-04-2016	1010	1010	1010	1010	1000	1239.6	1639.25	1905.733	2035.45	33.98
25-04-2016	980	980	950	955	4900	1229.5	1628.8	1895.433	2028.85	29.41
27-04-2016	955	955	950	950	1200	1216.6	1617.3	1885.1	2021.6	29.02
28-04-2016	940	940	860	900	4300	1203.2	1603.4	1874.767	2013.35	25.46
29-04-2016	1000	1000	870	870	1700	1188.6	1589.2	1864.233	2004.95	23.58
02-05-2016	880	980	875	975	7900	1179.1	1576.05	1854.4	1997.325	40.18
03-05-2016	990	990	900	900	12100	1171	1562.15	1844.067	1989.825	34.43
09-05-2016	900	910	895	900	2300	1161.5	1548.25	1833.533	1982.325	34.43
10-05-2016	895	895	895	895	15900	1151.9	1534.2	1823.167	1974.8	34.05
11-05-2016	965	965	925	965	2300	1141.2	1520.85	1813.267	1967.625	43.39
12-05-2016	1000	1000	980	980	3100	1131.2	1508.15	1803.467	1960.05	45.18
13-05-2016	1040	1040	1040	1040	2600	1122.4	1496.55	1792.067	1952.35	51.76
16-05-2016	1035	1035	985	1000	2900	1113.4	1484.55	1780.4	1943.5	47.66
17-05-2016	950	950	950	950	1000	1106.2	1472.05	1770.067	1934.75	43.06
19-05-2016	900	900	900	900	3500	1097.9	1460.05	1759.733	1925.7	39.01
25-05-2016	905	905	905	905	700	1087.1	1448.1	1749.433	1916.75	39.62
27-05-2016	905	905	905	905	500	1079	1436.15	1739.1	1908.275	39.62
30-05-2016	910	910	910	910	200	1069.4	1424.25	1728.833	1899.95	40.31
02-06-2016	980	980	930	930	200	1060.6	1412.55	1718.7	1891.7	43.13
03-06-2016	885	885	885	885	1500	1050.5	1400.4	1708.267	1883.175	38.70
07-06-2016	880	880	880	880	800	1043	1388.2	1697.8	1874.45	38.23
14-06-2016	890	890	890	890	500	1035.7	1376.1	1686.4	1865.9	39.81
15-06-2016	980	1085	980	1025	29600	1031.1	1365.35	1676.567	1858.525	56.07
16-06-2016	1025	1170	940	1170	61200	1029.4	1356.05	1667.7	1851.975	66.53
17-06-2016	1200	1350	1150	1350	201000	1032.2	1348.55	1660.367	1846.475	74.62
20-06-2016	1350	1390	1340	1350	19600	1033.8	1341.05	1653.033	1841.45	74.62
21-06-2016	1350	1400	1350	1400	40500	1038.9	1334.05	1646.033	1836.95	76.45
22-06-2016	1400	1400	1280	1360	9100	1043.9	1326.65	1638.767	1832.25	71.97
23-06-2016	1395	1395	1280	1310	28500	1045.1	1318.85	1631.167	1827.3	66.71
24-06-2016	1310	1310	1310	1310	100	1047.5	1311.05	1623.567	1822.4	66.71
27-06-2016	1300	1300	1300	1300	900	1050.4	1303.15	1615.9	1818.375	65.60
28-06-2016	1250	1300	1200	1300	3200	1053.8	1295.3	1608.233	1815.125	65.60
30-06-2016	1390	1390	1390	1390	3000	1058.2	1288.35	1601.167	1812.325	70.70
01-07-2016	1390	1390	1300	1300	4100	1062.6	1280.55	1593.167	1807.325	60.97
11-07-2016	1250	1290	1200	1290	12000	1066.6	1273.45	1585.433	1802.275	59.98
15-07-2016	1350	1350	1290	1290	3000	1070.4	1266.5	1577.7	1797.25	59.98
18-07-2016	1250	1250	1250	1250	100	1074.4	1261	1569.7	1792.025	55.79
19-07-2016	1250	1250	1250	1250	2500	1077.1	1255.5	1561.7	1786.825	55.79
21-07-2016	1260	1260	1250	1250	500	1079.8	1250	1553.7	1781.575	55.79
22-07-2016	1260	1260	1260	1260	100	1082.5	1244.6	1545.767	1776.325	56.74
02-08-2016	1270	1270	1270	1270	100	1085.8	1239.6	1537.967	1771.175	57.71
03-08-2016	1300	1300	1300	1300	100	1090.3	1235.6	1530.567	1765.975	60.57
08-08-2016	1290	1375	1290	1365	53400	1096.1	1231.25	1523.6	1760.925	65.95
09-08-2016	1360	1500	1360	1500	31900	1104.7	1227.75	1517.533	1757.05	73.91
10-08-2016	1500	1630	1500	1630	3500	1116.3	1225.3	1512.333	1752.95	79.00
11-08-2016	1650	2030	1650	2030	43100	1135.9	1226.85	1509.933	1750.325	87.25
12-08-2016	2030	2030	2000	2000	1200	1155.1	1228.1	1507.6	1747.525	84.57
29-08-2016	1990	1990	1990	1990	100	1174.9	1230	1506.2	1744.575	83.64
30-08-2016	1980	1980	1980	1980	100	1194.5	1231.05	1505.4	1742.075	82.67
20-09-2016	2030	2260	2010	2260	704500	1219.5	1235.65	1506.533	1741.125	87.17
21-09-2016	2150	2320	2150	2300	324100	1245.3	1242.45	1507.933	1740.625	87.66
22-09-2016	2300	2600	2300	2390	154100	1274	1251.75	1510.533	1740.075	88.71
23-09-2016	2390	2400	2300	2390	897700	1302.8	1259.7	1512.467	1739.525	88.71
26-09-2016	2390	2400	2370	2390	599000	1332.6	1267.9	1513.133	1739.225	88.71
27-09-2016	2390	2550	2390	2400	53200	1363.2	1275.9	1513.867	1738.975	88.84
28-09-2016	2400	2410	2400	2410	20700	1391.9	1285.5	1514.667	1738.775	88.98
29-09-2016	2410	2410	2410	2410	800	1422.1	1296.55	1515.467	1738.575	88.98
30-09-2016	2410	2410	2410	2410	26000	1452.3	1306.9	1516.267	1738.225	88.98
04-10-2016	2410	2650	2410	2650	110900	1487.4	1319.65	1518.6	1739.225	91.97
05-10-2016	2600	2800	2600	2750	17600	1523.1	1332.15	1521.6	1740.725	92.84
06-10-2016	2750	2850	2700	2750	125900	1558.5	1344.85	1524.933	1742.225	92.84
07-10-2016	2750	2750	2700	2750	153400	1592.7	1357.55	1528.6	1742.225	92.84
10-10-2016	2750	2840	2750	2840	121600	1629.5	1371.45	1532.867	1742.675	93.62
11-10-2016	2840	2840	2840	2840	22900	1667.3	1386.75	1537.133	1744.375	93.62
12-10-2016	2840	2840	2840	2840	46900	1706.1	1402	1542.067	1746.325	93.62
13-10-2016	2840	2840	2840	2840	53900	1744.8	1415.95	1547	1748.275	93.62
14-10-2016	2840	2890	2840	2840	30200	1783.5	1431.25	1551.933	1750.2	93.62
17-10-2016	2840	2850	2840	2840	70300	1822.1	1445.75	1556.867	1752.15	93.62
18-10-2016	2840	2840	2840	2840	5900	1860.3	1460.45	1561.8	1754.1	93.62
19-10-2016	2840	2840	2840	2840	133400	1899.4	1474.95	1566.733	1756.05	93.62
20-10-2016	2840	2840	2840	2840	21100	1938.6	1490.8	1571.667	1758	93.62
24-10-2016	2840	2840	2840	2840	57300	1977.6	1506.65	1576.6	1759.2	93.62
25-10-2016	2840	2870	2840	2870	30100	2014.5	1522.8	1581.733	1761.05	94.07
27-10-2016	2840	2900	2840	2900	27600	2049.1	1539.25	1587.067	1763.05	94.49
28-10-2016	2840	2840	2840	2840	17500	2078.9	1555.55	1592	1765	82.00
31-10-2016	2850	2850	2840	2840	17200	2108.7	1571.25	1596.933	1766.95	82.00
01-11-2016	2840	2840	2760	2800	286500	2136.7	1587.8	1601.6	1768.7	74.40
02-11-2016	2840	2840	2780	2780	66100	2165.1	1604.5	1606.133	1770.35	70.86
03-11-2016	2780	2780	2780	2780	16900	2194.5	1619.8	1610.733	1772	70.86
04-11-2016	2770	2770	2760	2760	66900	2223.5	1635.5	1615.2	1773.55	67.16
09-11-2016	2760	2760	2760	2760	5200	2252.7	1651.55	1619.667	1775.1	67.16
10-11-2016	2790	2790	2760	2760	5100	2281.9	1667.85	1624.167	1776.65	67.16
11-11-2016	2760	2760	2730	2730	55000	2308.7	1683.45	1628.467	1778.05	61.17
14-11-2016	2730	2730	2720	2720	10000	2337.1	1699.85	1632.733	1779.15	59.27
15-11-2016	2720	2720	2690	2690	30400	2365.1	1715.85	1637.333	1780.35	53.87
16-11-2016	2690	2690	2690	2690	1700	2393.1	1731.75	1642.033	1781.55	53.87
17-11-2016	2690	2690	2690	2690	15000	2421.9	1748.15	1647.967	1782.75	53.87
18-11-2016	2690	2690	2690	2690	7500	2450.7	1763.9	1653.9	1783.95	53.87
21-11-2016	2690	2690	2690	2690	8000	2479.5	1779.65	1659.833	1785.15	53.87
22-11-2016	2690	2690	2690	2690	31300	2508.1	1795.3	1665.767	1786.35	53.87
23-11-2016	2690	2690	2690	2690	8000	2536.5	1811.15	1671.9	1787.6	53.87
24-11-2016	2690	2690	2640	2640	60000	2563.3	1826.8	1678.167	1788.75	42.93
29-11-2016	2790	2790	2680	2680	1100	2589.6	1842.85	1684.033	1790.1	51.43
30-11-2016	2790	2790	2790	2790	100	2615.4	1860.05	1690.3	1792	66.30
20-12-2016	2600	2600	2520	2520	10100	2633.2	1874.75	1694.6	1792.55	36.64
21-12-2016	2520	2520	2270	2270	17200	2638	1886.95	1697.233	1791.95	25.34
22-12-2016	2270	2270	2050	2050	203500	2639	1897.05	1698.4	1790.45	19.61
23-12-2016	2040	2040	1850	1850	76100	2636.2	1905.55	1698.733	1788.7	16.05
27-12-2016	1675	1715	1665	1665	3468900	2629.9	1912.2	1697.333	1786.525	13.60
28-12-2016	1670	1670	1500	1500	354500	2614.7	1917.1	1695.333	1783.575	11.86
29-12-2016	1470	1470	1350	1350	37300	2595.7	1920.5	1693.533	1779.875	10.54
30-12-2016	1340	1340	1215	1215	809800	2572.2	1923.1	1691.9	1775.95	9.51
03-01-2017	1200	1200	1100	1200	4800	2548.4	1925.6	1689.267	1771.45	9.40
04-01-2017	1210	1465	1210	1465	57000	2529.9	1931.25	1688.567	1767.325	25.70
05-01-2017	1490	1540	1380	1380	38300	2509.5	1936.35	1687.1	1762.775	24.20
06-01-2017	1380	1380	1330	1330	10500	2487.9	1939.9	1686.3	1757.975	23.33
09-01-2017	1330	1330	1300	1300	2100	2465.7	1943.9	1686.267	1753.025	22.80
10-01-2017	1270	1350	1270	1345	31600	2444.4	1948.35	1686.067	1748.3	25.52
11-01-2017	1345	1345	1335	1335	400	2418.1	1952.75	1685.8	1743.475	25.31
13-01-2017	1335	1335	1335	1335	300	2389.8	1956.45	1684.7	1738.65	25.31
16-01-2017	1275	1275	1275	1275	700	2360.3	1959.4	1683.333	1733.775	23.92
17-01-2017	1275	1275	1275	1275	200	2330.8	1961.75	1681.967	1729.15	23.92
18-01-2017	1275	1275	1215	1215	27000	2298.3	1963.9	1680.4	1724.225	22.49
19-01-2017	1220	1220	1215	1220	107700	2265.9	1966.6	1679.8	1719.325	22.90
20-01-2017	1270	1270	1270	1270	100	2234.5	1970.3	1679.5	1715.175	27.10
23-01-2017	1270	1270	1250	1250	300	2202.7	1973.75	1678.2	1710.925	26.47
24-01-2017	1250	1270	1250	1270	300	2171.3	1977.4	1677.933	1706.775	28.24
25-01-2017	1260	1270	1260	1270	600	2139.9	1981	1677.133	1702.625	28.24
01-02-2017	1250	1250	1150	1160	6300	2106.3	1983.3	1675.733	1697.925	24.48
02-02-2017	1190	1260	1190	1235	2800	2074.2	1986.8	1674.7	1693.6	31.21
03-02-2017	1240	1270	1240	1270	1300	2042.8	1990.7	1674.8	1689.45	34.15
07-02-2017	1250	1345	1250	1290	3300	2011.8	1994.7	1675.033	1685.4	35.85
08-02-2017	1300	1350	1250	1350	900	1981.4	1997.95	1675.667	1681.65	40.76
14-02-2017	1250	1250	1250	1250	700	1948.4	1998.75	1675.633	1677.4	35.83
17-02-2017	1200	1200	1160	1160	200	1914.8	1996.85	1675.3	1672.7	32.08
20-02-2017	1200	1200	1200	1200	300	1882	1995.35	1674.833	1668.2	35.32
21-02-2017	1250	1350	1250	1330	3600	1852.6	1994.65	1676.067	1664.35	44.59
22-02-2017	1230	1230	1180	1230	3100	1821.6	1993.35	1676.867	1660	39.86
23-02-2017	1200	1200	1160	1160	3300	1789.2	1991.85	1676.267	1655.35	36.91
24-02-2017	1160	1260	1135	1200	66400	1758	1990.75	1676.333	1650.9	39.66
27-02-2017	1200	1235	1100	1115	7800	1725.1	1988.9	1676.067	1646.025	36.06
28-02-2017	1120	1125	1120	1125	500	1692.4	1987.15	1676.033	1641.225	36.79
01-03-2017	1125	1125	1125	1125	5000	1660.3	1984.5	1675.733	1636.425	36.79
02-03-2017	1135	1135	1135	1135	100	1628.6	1982.85	1676.1	1631.7	37.61
03-03-2017	1125	1150	1125	1150	3000	1597.8	1981.45	1676.5	1627.45	38.89
06-03-2017	1200	1285	1170	1170	2900	1567.4	1980.25	1676.967	1623.375	40.65
07-03-2017	1230	1230	1230	1230	600	1538.2	1980.05	1678.167	1620.525	45.68
08-03-2017	1250	1250	1200	1200	1100	1508.4	1979.55	1678.733	1617.525	43.69
09-03-2017	1180	1180	1180	1180	800	1478.2	1978.85	1679.167	1614.425	42.36
15-03-2017	1125	1125	1125	1125	400	1446.9	1977.5	1679.167	1611.05	38.86
16-03-2017	1110	1110	1080	1100	9200	1415.1	1975.8	1679.133	1607.7	37.35
21-03-2017	1060	1060	1060	1060	600	1383.5	1973.4	1679.033	1604.5	35.00
23-03-2017	1160	1160	1160	1160	500	1353.1	1971.35	1679.6	1601.3	44.40
24-03-2017	1160	1160	1160	1160	400	1320.5	1967.95	1680.2	1597.85	44.40
27-03-2017	1200	1260	1200	1260	5200	1295.3	1964.25	1681.6	1594.775	52.39
29-03-2017	1260	1280	1260	1280	12100	1275.5	1956.75	1683.133	1591.8	53.81
30-03-2017	1280	1280	1270	1280	11700	1260.1	1949.55	1684.733	1588.825	53.81
31-03-2017	1280	1280	1270	1280	12000	1248.7	1942.45	1686.6	1586.225	53.81
03-04-2017	1280	1285	1265	1285	76100	1241.1	1935.5	1688.5	1583.275	54.24
04-04-2017	1305	1345	1300	1300	7100	1237.1	1925.9	1690.433	1580.775	55.58
05-04-2017	1405	1405	1375	1375	3600	1237.6	1916.65	1692.867	1579.55	61.60
10-04-2017	1325	1325	1280	1290	3100	1239.1	1905.65	1695.1	1578.7	52.85
12-04-2017	1290	1290	1250	1285	15100	1240.8	1894.6	1697.333	1577.15	52.38
13-04-2017	1285	1290	1285	1290	400	1237.3	1883.6	1699.933	1575.75	52.84
17-04-2017	1290	1290	1280	1280	1300	1235.3	1872.4	1702.667	1574.15	51.78
21-04-2017	1285	1285	1270	1270	17300	1234.1	1861	1704.633	1573.25	50.68
25-04-2017	1280	1280	1265	1265	7100	1233.4	1849.55	1707.067	1573.05	50.11
26-04-2017	1265	1265	1250	1260	15700	1231.7	1838.05	1709.467	1572.475	49.51
27-04-2017	1260	1260	1260	1260	2600	1230.2	1824.15	1711.9	1571.9	49.51
28-04-2017	1270	1270	1245	1250	8900	1228.5	1809.15	1713.8	1570.65	48.17
02-05-2017	1255	1255	1255	1255	8500	1228.1	1794.2	1715.633	1569.525	48.91
03-05-2017	1350	1400	1250	1250	5800	1227.6	1779.2	1717.033	1568.375	48.17
04-05-2017	1260	1260	1260	1260	500	1228.5	1763.4	1718.767	1567.425	49.82
05-05-2017	1295	1295	1285	1295	2300	1230	1747.95	1721.067	1567.35	55.18
08-05-2017	1295	1295	1295	1295	500	1230.5	1732.5	1723.7	1567.25	55.18
09-05-2017	1295	1295	1295	1295	600	1231.4	1717.05	1726.3	1566.5	55.18
10-05-2017	1295	1295	1275	1275	4700	1231.5	1701.4	1728.767	1566.325	51.27
12-05-2017	1285	1285	1275	1280	6800	1231.7	1685.8	1731.233	1565.775	52.18
16-05-2017	1280	1380	1275	1380	7700	1236.1	1671.2	1734.233	1565.825	65.92
17-05-2017	1380	1380	1290	1290	1200	1237.2	1655.7	1736.933	1565.325	51.56
18-05-2017	1290	1290	1290	1290	1200	1237.6	1640.2	1739.667	1565.5	51.56
19-05-2017	1290	1290	1290	1290	400	1237.6	1624.7	1742.333	1565.675	51.56
22-05-2017	1290	1300	1290	1295	3200	1236.5	1608.95	1744.133	1565.875	52.28
23-05-2017	1290	1295	1290	1295	4400	1237.4	1592.9	1744.967	1566.075	52.28
24-05-2017	1290	1290	1285	1285	1200	1239.9	1577.35	1744.533	1566.45	50.54
26-05-2017	1285	1285	1285	1285	34700	1241.6	1561.8	1744.1	1566.525	50.54
29-05-2017	1285	1290	1285	1290	2600	1240.8	1546.7	1743.367	1567.25	51.48
30-05-2017	1290	1295	1285	1290	4200	1242	1531.8	1742.9	1568.15	51.48
31-05-2017	1285	1290	1285	1285	6200	1244.5	1516.85	1742.733	1568.325	50.37
02-06-2017	1285	1285	1280	1280	12500	1246.1	1502.05	1742.533	1568.775	49.22
05-06-2017	1290	1290	1290	1290	500	1249.6	1487.35	1742.467	1569.45	51.59
06-06-2017	1290	1290	1290	1290	400	1252.9	1472.65	1742.4	1570.25	51.59
07-06-2017	1290	1290	1285	1290	3800	1256.2	1458.25	1741.733	1570.85	51.59
08-06-2017	1290	1295	1270	1280	20100	1259.1	1443.85	1741.6	1571.85	48.75
09-06-2017	1280	1280	1275	1275	1100	1261.6	1429.7	1741.5	1572.775	47.35
12-06-2017	1295	1295	1295	1295	500	1264.1	1415.75	1741.533	1573.75	53.15
13-06-2017	1295	1295	1275	1280	11300	1265.1	1401.65	1741.733	1574.9	48.81
14-06-2017	1280	1450	1200	1450	155600	1270.1	1389.25	1743.067	1576.575	74.37
15-06-2017	1320	1350	1250	1350	103100	1273.5	1375.85	1743.733	1577.75	56.50
16-06-2017	1280	1280	1210	1210	34800	1275.2	1361.05	1743.4	1578.175	41.47
19-06-2017	1210	1210	1210	1210	100	1277.4	1346.25	1743	1578.7	41.47
20-06-2017	1210	1210	1190	1200	4900	1280.2	1331.85	1742.333	1579.325	40.58
21-06-2017	1200	1200	1110	1110	26500	1279.2	1316.15	1740.633	1579.5	33.57
22-06-2017	1140	1150	1050	1050	54800	1277	1298.75	1737.633	1579.4	29.86
03-07-2017	1090	1110	1025	1025	107300	1272.3	1283.8	1733.6	1579.275	28.45
04-07-2017	1025	1025	1000	1000	22000	1266.7	1271.1	1726.733	1579.025	27.07
05-07-2017	1010	1010	1000	1000	10100	1261.1	1260.6	1720.067	1578.825	27.07
06-07-2017	1010	1010	1000	1000	4800	1255.5	1252.1	1713.467	1578.825	27.07
07-07-2017	1000	1000	1000	1000	500	1249.8	1245.45	1706.933	1578.825	27.07
10-07-2017	1000	1000	1000	1000	500	1243.8	1240.45	1698.533	1578.775	27.07
11-07-2017	960	985	870	985	24700	1236	1236.8	1689.767	1578.65	25.98
13-07-2017	985	985	985	985	1000	1229.9	1234.5	1680.4	1578.8	25.98
14-07-2017	960	965	960	965	400	1223.5	1232.15	1670.9	1578.875	24.46
17-07-2017	1000	1000	1000	1000	3400	1217.7	1227.5	1661.633	1579.375	31.98
18-07-2017	950	950	950	950	3500	1211.1	1223.2	1651.967	1579.775	27.73
19-07-2017	945	945	945	945	2400	1204.6	1219.35	1642.2	1579.625	27.34
20-07-2017	950	950	950	950	3000	1198.3	1215.85	1632.467	1579.875	28.43
21-07-2017	1010	1010	995	1000	3400	1193.1	1212.4	1623.067	1580.375	38.37
26-07-2017	1000	1010	990	990	500	1187.7	1208.95	1612	1580.85	37.25
31-07-2017	990	995	990	995	2200	1182.6	1205.55	1600.3	1581	38.22
01-08-2017	995	995	995	995	100	1177.4	1202.75	1588.6	1581.075	38.22
03-08-2017	990	990	990	990	1000	1172.2	1199.9	1576.867	1580.825	37.55
04-08-2017	980	980	980	980	1000	1166.6	1197.55	1564.467	1580.725	36.18
07-08-2017	1000	1030	980	980	20100	1160.3	1195.15	1552.067	1580.875	36.18
08-08-2017	980	980	980	980	500	1154	1192.25	1539.667	1581.275	36.18
09-08-2017	950	950	950	950	500	1147.1	1189.25	1527.067	1581.5	31.84
10-08-2017	900	900	900	900	2500	1139.6	1185.55	1514.133	1581.475	26.20
11-08-2017	900	900	890	890	5300	1131.8	1181.75	1501.133	1581.375	25.23
14-08-2017	995	1000	990	1000	4300	1124.2	1180.15	1488.867	1581.725	47.92
15-08-2017	980	980	980	980	1000	1118	1177.6	1476.467	1582.2	45.23
16-08-2017	980	980	980	980	51700	1111.8	1174.7	1464.067	1582.7	45.23
18-08-2017	980	980	900	900	3100	1104	1170.8	1451.133	1582.75	35.89
21-08-2017	995	995	880	900	20500	1096.1	1166.3	1438	1582.125	35.89
22-08-2017	985	995	985	990	12500	1090	1163.7	1425.267	1581.225	49.50
23-08-2017	945	950	945	950	600	1083.3	1161.6	1412.667	1579.225	44.93
24-08-2017	950	950	950	950	100	1076.6	1159.1	1400.067	1577.225	44.93
28-08-2017	990	1000	990	1000	800	1070.8	1155.8	1388.067	1575.225	51.43
29-08-2017	995	995	995	995	400	1064.9	1153.45	1376.167	1573.4	50.78
30-08-2017	950	950	950	950	4400	1058.2	1151.35	1363.967	1571.6	45.28
04-09-2017	905	905	905	905	100	1050.7	1148.4	1351.6	1569.575	40.55
05-09-2017	915	915	915	915	100	1043.2	1146.4	1339.3	1567.65	42.00
14-09-2017	915	915	910	915	8500	1035.7	1144.3	1327	1565.725	42.00
15-09-2017	900	910	900	900	6300	1027.9	1142.05	1314.8	1563.275	40.29
18-09-2017	900	900	860	860	2600	1019.5	1139.3	1302.4	1561.075	36.07
19-09-2017	860	860	860	860	2500	1011.2	1136.4	1290.2	1558.925	36.07
25-09-2017	875	875	875	875	6000	1002.8	1133.45	1278.1	1556.85	38.85
26-09-2017	875	875	875	875	700	994.7	1129.9	1266	1554.975	38.85
27-09-2017	870	870	870	870	900	983.1	1126.6	1253.867	1553.075	38.21
28-09-2017	865	865	860	860	3000	973.3	1123.4	1241.667	1551.125	36.90
29-09-2017	920	920	920	920	2000	967.5	1121.35	1229.867	1549.425	48.38
02-10-2017	910	910	910	910	1000	961.5	1119.45	1218	1547.625	46.85
03-10-2017	825	840	825	840	15100	954.3	1117.25	1206	1545.325	37.83
04-10-2017	840	840	825	825	7500	948.6	1113.9	1193.633	1542.625	36.22
05-10-2017	820	830	790	830	3800	944.2	1110.6	1180.567	1539.275	37.18
06-10-2017	895	895	795	795	13700	939.6	1105.95	1169.067	1535.1	33.39
09-10-2017	870	880	800	800	9600	935.6	1101.15	1159.267	1528.95	34.42
11-10-2017	800	800	795	795	2100	931.5	1096.3	1150.9	1522.925	33.86
12-10-2017	800	800	800	800	200	927.5	1091.5	1143.9	1516.975	35.00
13-10-2017	795	795	795	795	2800	923.4	1086.6	1138.1	1511.05	34.36
16-10-2017	785	800	775	800	12700	919.4	1081.6	1133.433	1503.75	35.63
17-10-2017	800	800	800	800	100	915.7	1075.85	1129.767	1496.25	35.63
18-10-2017	780	780	780	780	2300	911.6	1070.75	1126.867	1488.2	32.70
19-10-2017	780	780	780	780	2300	907.9	1065.7	1124.067	1480.15	32.70
23-10-2017	785	785	785	785	600	903.6	1060.65	1119.533	1472.125	34.27
24-10-2017	845	845	790	800	4700	900.6	1055.85	1115.667	1464.125	38.87
25-10-2017	800	800	790	800	1200	897.7	1051.15	1112.133	1456.075	38.87
31-10-2017	795	795	775	795	1400	894.6	1046.45	1108.767	1448	37.84
02-11-2017	800	800	800	800	3000	890.6	1041.85	1105.133	1439.95	39.56
03-11-2017	600	600	600	600	61000	882.8	1035.25	1100.233	1429.7	18.08
06-11-2017	640	650	500	590	264300	874.7	1028.65	1095.267	1418.9	17.57
07-11-2017	620	625	545	550	144300	865.8	1021.6	1090.433	1407.9	15.65
08-11-2017	595	610	498	500	445400	856	1014.1	1085.267	1396.65	13.65
09-11-2017	500	525	492	498	24700	846.36	1006.48	1080.487	1384.94	13.57
10-11-2017	535	535	498	498	150400	836.72	998.51	1075.673	1373.23	13.57
13-11-2017	498	520	498	520	300	827.52	990.76	1070.673	1361.63	19.22
14-11-2017	505	520	498	500	28700	818.52	982.81	1065.673	1349.93	18.07
15-11-2017	500	525	500	500	6600	810.52	975.06	1060.54	1338.23	18.07
16-11-2017	510	535	500	500	82000	802.72	967.26	1055.407	1326.53	18.07
17-11-2017	525	525	500	500	4800	792.72	958.46	1051.007	1314.83	18.07
20-11-2017	496	498	496	498	2100	783.08	950.54	1046.093	1303.12	17.92
21-11-2017	498	500	498	500	1700	773.48	942.64	1040.96	1291.42	18.63
22-11-2017	500	500	498	498	4500	765.44	934.72	1035.68	1279.71	18.45
23-11-2017	498	498	498	498	1000	757.4	926.75	1030	1267.85	18.45
24-11-2017	498	498	496	496	6300	747.52	918.76	1024.973	1255.83	18.26
27-11-2017	496	496	496	496	5700	738.44	910.87	1020.547	1244.11	18.26
29-11-2017	496	496	496	496	800	729.36	902.98	1015.853	1232.39	18.26
30-11-2017	488	500	430	490	17800	719.16	894.98	1010.253	1220.84	17.57
04-12-2017	490	490	438	480	900	708.86	886.88	1005.253	1209.34	16.45
05-12-2017	480	480	480	480	100	699.46	878.83	1000.72	1197.84	16.45
06-12-2017	460	476	410	476	7600	690.88	870.79	995.893	1186.42	15.98
07-12-2017	476	476	476	476	3000	682.1	862.65	991.633	1175	15.98
08-12-2017	476	476	476	476	200	673.32	854.51	987.307	1163.58	15.98
11-12-2017	440	476	436	476	7100	664.84	846.37	982.98	1152.31	15.98
12-12-2017	474	474	472	472	400	657.08	838.29	978.56	1141.07	15.39
15-12-2017	450	450	412	422	78100	648.32	829.76	973.707	1129.73	10.26
18-12-2017	444	444	428	438	72800	639.58	821.19	968.827	1118.47	19.50
19-12-2017	438	438	408	434	300	630.76	812.73	963.52	1107.19	18.98
20-12-2017	420	426	400	412	58300	621.6	802.35	958.267	1095.8	16.36
21-12-2017	412	420	402	408	15100	612.56	792.93	953.12	1084.39	15.93
22-12-2017	410	420	410	420	1000	602.56	785.03	948.42	1073.04	22.51
27-12-2017	420	422	420	422	4900	592.8	777.15	943.9	1061.7	23.58
28-12-2017	430	470	410	410	23100	584.2	769.25	939.567	1050.55	21.65
29-12-2017	410	428	410	428	5100	576.26	762.43	934.687	1039.29	30.82
02-01-2018	424	424	424	424	1000	568.14	756.17	929.78	1027.46	29.98
03-01-2018	396	434	396	432	15200	560.88	750.24	924.26	1017.02	33.87
04-01-2018	414	428	414	428	9400	553.44	744.52	918.58	1007.81	32.88
05-01-2018	428	428	428	428	111000	546.1	738.8	912.9	999.7	32.88
08-01-2018	428	428	428	428	386700	538.66	733.08	907.22	992.59	32.88
09-01-2018	428	440	410	428	68400	531.32	727.36	901.507	986.405	32.88
10-01-2018	426	426	426	426	12100	523.84	721.62	895.68	981.035	32.25
11-01-2018	426	434	426	434	2900	516.52	716.11	889.407	976.455	37.41
12-01-2018	434	444	404	444	9500	509.8	710.7	883.767	972.6	43.23
15-01-2018	440	440	440	440	200	503	705.45	878.133	968.8	41.57
16-01-2018	410	440	410	420	20800	495.7	699.65	872.333	963.575	34.43
17-01-2018	448	450	440	450	1900	488.7	694.65	866.8	958.925	48.67
18-01-2018	430	478	414	444	20100	481.58	689.64	861.293	954.495	46.49
19-01-2018	466	480	466	478	9200	475.24	684.92	856.047	950.385	57.96
22-01-2018	478	505	478	498	203500	469.2	679.9	850.967	946.15	62.98
23-01-2018	498	500	436	436	126800	465.92	674.36	845.473	941.655	45.02
24-01-2018	450	478	450	450	24800	463.12	668.91	840.14	937.23	48.59
25-01-2018	432	460	430	450	34700	461.12	663.46	834.773	933.105	48.59
26-01-2018	450	460	450	460	14600	460.32	658.16	829.507	929.03	51.21
29-01-2018	476	478	474	476	21000	459.88	653.12	824.28	925.335	55.15
30-01-2018	476	476	456	456	400	459.04	647.88	818.687	921.515	49.74
31-01-2018	476	478	476	476	13400	458.16	642.84	813.227	917.545	54.54
01-02-2018	484	500	482	484	8100	457.84	638.18	807.82	913.715	56.34
02-02-2018	500	505	490	490	280200	457.64	634.08	802.587	909.815	57.69
05-02-2018	510	510	494	494	1300	457.52	630.12	797.347	905.935	58.61
06-02-2018	470	472	470	472	2100	456.96	624.84	791.293	902.495	51.93
07-02-2018	476	520	476	500	130300	457	620.04	786.027	898.82	58.42
08-02-2018	500	515	500	500	12900	457	615.24	780.76	894.97	58.42
09-02-2018	496	496	470	476	1800	456.56	611	775.333	890.9	51.50
12-02-2018	470	590	470	540	31900	457.4	607.4	770.3	886.85	63.81
13-02-2018	505	540	500	540	9600	458.28	602.9	765.267	883.3	63.81
14-02-2018	494	540	494	540	10100	459.16	598.8	760.3	880.2	63.81
15-02-2018	550	550	500	540	3500	460.04	594.7	755.333	876.9	63.81
19-02-2018	535	535	500	510	110200	460.44	589.8	750.133	872.8	55.01
20-02-2018	530	530	520	530	800	461.44	585.15	745.067	869.3	59.06
21-02-2018	530	560	530	540	18500	462.64	581.05	740.1	866.2	60.96
22-02-2018	520	530	520	520	14800	463.52	577.2	735.033	862.8	55.43
23-02-2018	520	520	480	480	30000	463.6	572.85	729.633	859.625	46.38
26-02-2018	500	520	500	510	81300	464.28	568.8	724.433	856.55	52.63
27-02-2018	525	525	520	520	17000	465.16	565	719.3	853.525	54.53
28-02-2018	520	520	520	520	2400	466.12	561.6	714.233	850.45	54.53
01-03-2018	500	525	460	520	15700	468.08	558.2	709.2	847.3	54.53
02-03-2018	525	530	525	530	14700	469.92	554.75	704.1	844.1	56.70
05-03-2018	550	550	535	535	10200	471.94	551.35	699.133	840.625	57.79
06-03-2018	535	535	490	490	103300	473.5	547.55	692.733	837.075	46.49
07-03-2018	494	494	470	470	22200	474.74	543.65	686.867	833.525	42.51
08-03-2018	505	535	490	490	77400	476.14	539.35	682.067	830.35	47.36
09-03-2018	492	492	472	472	10000	477.14	534.97	677.147	827.21	43.78
12-03-2018	480	480	454	476	19500	478.46	531.33	672.32	824.29	44.78
13-03-2018	478	478	478	478	1300	479.46	527.86	668.107	820.88	45.31
14-03-2018	470	470	470	470	1500	480.38	524.26	664.24	817.43	43.53
15-03-2018	470	470	470	470	11700	481.14	521.01	660.54	813.48	43.53
16-03-2018	500	520	500	500	68900	482.58	518.01	657.207	809.58	51.76
19-03-2018	470	478	470	478	2300	483.58	514.84	653.727	805.57	46.42
20-03-2018	480	480	478	478	7100	484.58	511.62	650.247	801.56	46.42
21-03-2018	480	510	480	500	11100	486.02	508.67	646.913	797.635	52.14
22-03-2018	484	486	484	486	6000	487.22	505.53	643.487	793.565	48.58
23-03-2018	500	530	500	520	4300	488.94	502.73	640.387	789.29	56.37
26-03-2018	515	515	515	515	6200	490.36	500.08	637.253	785.415	55.05
27-03-2018	530	530	515	515	7200	491.86	497.43	634.253	781.565	55.05
28-03-2018	550	550	550	550	100	494.46	495.08	631.253	777.865	62.24
29-03-2018	550	550	500	530	2300	496.06	492.38	628.453	774.115	56.66
02-04-2018	530	530	470	494	31600	497.06	489.32	625.447	770.235	48.28
03-04-2018	476	478	476	478	29200	497.06	486.15	622.3	766.3	45.09
04-04-2018	478	478	472	472	700	496.54	482.87	618.78	762.36	43.92
05-04-2018	472	472	472	472	2000	497.26	481.59	615.327	758.42	43.92
06-04-2018	480	480	474	474	2100	497.74	480.43	611.853	754.54	44.48
09-04-2018	474	474	450	460	300	497.94	479.53	608.287	750.565	41.37
10-04-2018	492	520	492	494	15500	498.62	479.47	604.98	746.785	50.42
11-04-2018	494	494	494	494	2100	498.98	479.43	601.74	742.955	50.42
12-04-2018	470	494	470	494	11900	499.74	479.39	598.5	738.95	50.42
16-04-2018	480	480	480	480	1500	499.82	478.99	595.167	734.875	46.71
17-04-2018	482	482	482	482	1200	499.78	478.81	592.047	730.81	47.31
18-04-2018	480	480	480	480	7000	499.58	478.61	589.247	726.835	46.75
19-04-2018	470	472	470	472	10200	499.14	478.33	586.46	722.795	44.47
20-04-2018	474	474	474	474	20000	499.18	478.07	582.953	718.265	45.19
23-04-2018	472	530	454	505	13000	499.28	478.14	579.787	714.34	54.94
24-04-2018	464	484	460	484	18200	498.96	477.98	576.48	710.31	48.63
25-04-2018	492	530	492	530	55500	500.04	478.3	574.013	706.51	59.58
26-04-2018	484	484	484	484	8000	498.92	478.16	571.24	702.455	48.45
27-04-2018	464	530	464	520	13700	498.52	478.4	568.107	698.58	55.46
30-04-2018	472	520	472	474	1300	497.2	478.18	564.933	694.525	46.72
02-05-2018	480	480	480	480	10000	496	478.02	561.8	690.5	47.88
03-05-2018	500	520	498	498	900	495.76	478.1	558.453	686.54	51.28
04-05-2018	525	525	498	498	12200	495.12	478.28	555.14	682.58	51.28
08-05-2018	480	488	470	470	18100	493.72	478.18	551.94	678.505	45.87
09-05-2018	454	454	454	454	20000	492.4	477.96	548.933	674.375	43.07
11-05-2018	515	515	500	500	16400	492.8	478.2	546.167	670.425	52.12
17-05-2018	462	480	462	464	1500	491.88	478.08	543.16	666.295	45.96
18-05-2018	470	470	470	470	100	490.88	478.02	540.293	662.195	47.08
21-05-2018	470	470	470	470	200	489.88	478	537.693	658.145	47.08
22-05-2018	470	470	470	470	1000	488.88	478.48	535.093	654.12	47.08
23-05-2018	460	520	454	520	60900	488.68	479.3	532.727	650.245	56.48
24-05-2018	540	540	540	540	100	488.78	480.36	530.493	646.545	59.58
25-05-2018	550	620	550	600	34100	490.98	482.24	528.693	642.295	67.13
28-05-2018	550	550	520	520	10700	491.98	483.36	526.427	638.145	52.93
30-05-2018	570	570	520	550	2000	493.18	484.66	523.96	634.845	56.64
31-05-2018	505	505	500	500	16500	493.74	485.44	521.227	631.295	49.63
04-06-2018	525	590	500	550	50000	495.22	486.84	519.293	628.045	55.55
05-06-2018	550	550	492	510	27700	495.86	487.66	517.193	625.045	50.44
06-06-2018	484	510	484	510	9800	496.66	488.52	515.06	622.345	50.44
08-06-2018	510	535	490	505	4300	497.36	489.25	513.127	619.745	49.78
20-06-2018	470	470	470	470	100	496.76	489.67	510.927	617.095	45.28
21-06-2018	454	454	454	454	27300	496.28	489.93	508.653	614.365	43.36
25-06-2018	460	520	460	462	2600	495.96	490.27	506.4	611.675	44.63
27-06-2018	450	500	450	500	1500	495.96	490.99	504.433	609.175	50.32
28-06-2018	500	500	460	460	6600	495.44	491.33	502.167	606.475	45.07
29-06-2018	500	500	454	454	2000	494.12	491.53	499.86	603.82	44.32
02-07-2018	474	515	474	500	7800	493.82	492.09	497.993	601.395	51.02
03-07-2018	500	500	500	500	200	493.52	492.69	496.127	599.07	51.02
09-07-2018	500	500	462	462	3600	491.76	493.11	493.973	596.38	45.75
10-07-2018	462	500	462	462	15100	490.4	493.23	491.72	593.94	45.75
11-07-2018	500	500	480	498	1800	490.48	493.77	489.707	591.705	51.28
12-07-2018	535	535	460	460	122800	490.12	493.59	487.473	589.255	45.95
13-07-2018	488	525	488	515	50000	490.98	493.76	485.573	586.83	53.49
16-07-2018	515	515	470	470	54000	490.94	494.1	484.707	584.23	47.64
17-07-2018	510	515	460	460	72000	490.66	494.2	483.84	581.555	46.42
18-07-2018	496	500	466	472	69400	490.9	494.42	483.32	578.94	48.13
19-07-2018	472	482	472	482	16300	490.66	494.64	483.2	576.4	49.58
20-07-2018	484	500	484	484	1200	490.46	494.72	483.107	573.92	49.88
23-07-2018	480	500	470	474	21400	490.06	494.9	482.947	571.39	48.32
24-07-2018	500	520	482	486	43900	490.18	495	482.72	568.92	50.32
25-07-2018	505	520	484	488	62700	490.3	495.04	482.64	566.61	50.66
26-07-2018	482	498	482	498	96300	490.66	495.12	482.627	564.6	52.43
27-07-2018	500	520	486	486	1400	490.94	495.04	482.533	562.58	50.11
30-07-2018	484	486	484	484	77600	491.14	495.16	482.427	560	49.72
31-07-2018	480	480	480	480	4000	490.64	494.96	482.307	557.5	48.89
02-08-2018	470	470	470	470	19400	490.36	494.66	482.107	554.95	46.79
03-08-2018	452	498	450	460	35300	488.96	494.5	481.853	552.75	44.72
06-08-2018	460	500	460	500	2300	489.28	494.1	481.867	550.75	53.56
07-08-2018	490	520	474	480	45300	488.48	493.5	481.76	548.2	49.32
08-08-2018	480	500	480	500	10500	489	493.1	481.787	545.95	53.30
09-08-2018	480	505	476	505	804200	489.5	492.75	481.847	543.725	54.27
10-08-2018	520	540	484	490	552100	489.34	492.55	481.847	541.175	50.86
13-08-2018	484	488	484	488	603200	489.14	492.13	481.9	538.64	50.41
14-08-2018	488	488	480	488	1027500	489.5	491.61	481.953	536.33	50.41
15-08-2018	478	494	478	494	1182600	490.3	491.35	482.073	534.275	51.90
16-08-2018	478	488	478	488	1088100	490.06	491.43	482.153	532.14	50.27
20-08-2018	490	492	490	492	346800	490.62	491.25	482.26	530.025	51.37
21-08-2018	478	492	478	492	628700	491.06	490.97	482.367	527.985	51.37
23-08-2018	484	490	484	490	526400	491.46	490.67	482.487	526.135	50.72
24-08-2018	486	490	486	490	452700	491.86	490.37	482.94	524.285	50.72
27-08-2018	490	492	490	492	402400	491.3	489.99	483.3	522.37	51.43
28-08-2018	494	496	494	496	459300	490.42	489.6	483.713	520.475	52.90
29-08-2018	496	496	484	488	526000	488.18	489.58	484.22	518.565	49.67
30-08-2018	480	486	480	486	429800	487.5	489.74	484.74	516.695	48.87
31-08-2018	478	486	478	486	604200	486.22	489.7	485.18	514.525	48.87
03-09-2018	496	496	482	486	516100	485.94	489.84	485.607	512.405	48.87
04-09-2018	490	490	482	482	614500	484.58	489.9	486.087	510.615	46.97
05-09-2018	505	505	474	474	539700	483.86	489.86	486.393	508.86	43.34
06-09-2018	474	480	474	480	634600	483.26	489.96	486.767	507.11	46.67
07-09-2018	478	482	478	482	804000	482.8	490.08	487.1	505.545	47.77
10-09-2018	480	480	478	480	405000	483	489.88	487.447	503.945	46.73
12-09-2018	478	482	478	480	511600	483.52	489.9	487.793	502.37	46.73
13-09-2018	480	486	480	486	815600	484	489.98	488.18	500.8	50.48
14-09-2018	484	486	484	486	630400	483.72	489.84	488.567	499.255	50.48
17-09-2018	498	498	482	486	507900	484.24	489.84	488.967	497.685	50.48
18-09-2018	486	500	482	482	650100	484.8	489.46	489.287	496.095	47.68
19-09-2018	482	486	482	486	468000	484.52	489.17	489.567	494.625	50.62
24-09-2018	500	500	486	486	46600	484.24	488.88	489.873	493.155	50.62
26-09-2018	470	488	470	488	55700	484.76	488.26	490.327	491.67	52.18
01-10-2018	500	500	484	484	2800	485.2	487.8	490.553	490.09	48.86
03-10-2018	438	484	410	414	1300	483.52	487	490.353	488.16	22.21
05-10-2018	416	478	350	470	4900	483.72	486.92	490.3	486.535	47.08
08-10-2018	470	496	470	490	1200	483.22	487.1	490.247	484.985	52.87
09-10-2018	490	490	402	402	1000	481.86	486.4	490.02	483.995	34.81
10-10-2018	404	470	404	470	5200	482.06	486.36	490.153	483.395	49.24
11-10-2018	470	490	450	468	25700	481.98	486.44	490.273	482.985	48.90
12-10-2018	468	468	452	460	10500	481.54	486.1	490.273	482.785	47.47
15-10-2018	460	460	460	460	100	481.06	485.76	490.167	482.595	47.47
16-10-2018	460	460	422	452	30200	480.62	485.34	490.14	482.365	45.92
17-10-2018	470	470	468	468	15000	480.26	485.22	490.087	482.105	49.48
18-10-2018	468	468	440	456	5900	479.62	484.96	489.9	481.885	46.98
23-10-2018	454	454	442	454	3500	478.74	484.7	489.66	481.655	46.56
24-10-2018	448	478	448	478	1500	478.58	484.76	489.553	481.545	52.11
25-10-2018	462	462	462	462	100	478.14	484.64	489.487	481.355	48.50
26-10-2018	460	460	460	460	400	477.74	484.19	489.22	481.165	48.05
31-10-2018	400	458	350	458	500	477.5	483.93	488.94	480.955	47.57
01-11-2018	452	452	452	452	500	477.34	483.15	488.78	480.725	46.10
02-11-2018	440	462	440	462	500	476.58	482.93	488.26	480.545	48.94
06-11-2018	400	454	400	454	800	476.06	482.27	487.687	480.335	46.82
07-11-2018	444	450	422	450	3200	475.06	482.03	487.087	480.105	45.75
08-11-2018	440	440	438	440	1700	473.76	481.63	486.42	479.825	43.11
09-11-2018	452	452	452	452	100	473	481.17	486.033	479.635	47.06
12-11-2018	402	426	402	402	17700	471.28	480.21	485.18	479.245	35.87
13-11-2018	378	400	318	394	1100	469.4	479.45	484.207	478.815	34.46
14-11-2018	382	400	370	390	11100	467.32	478.81	483.34	478.385	33.75
15-11-2018	370	380	370	380	400	465.16	477.61	482.673	477.905	31.96
16-11-2018	370	390	360	372	5000	462.76	476.69	481.753	477.385	30.57
19-11-2018	280	450	280	450	25100	461.92	476.49	481.287	477.255	52.37
21-11-2018	402	470	362	470	33300	461.52	476.49	480.953	477.245	56.17
22-11-2018	452	490	440	490	67400	461.52	476.69	480.753	477.585	59.64
23-11-2018	442	550	442	550	118600	462.68	476.99	480.887	478.145	67.86
26-11-2018	550	590	510	565	64300	464.06	477.24	481.087	478.8	69.53
27-11-2018	560	600	550	600	155400	466.3	477.24	481.82	479.74	73.05
28-11-2018	600	600	520	600	39700	468.58	478.04	482.687	480.7	73.05
29-11-2018	605	605	605	605	7500	470.96	478.59	483.453	481.625	73.55
30-11-2018	575	610	525	610	8200	473.44	479.69	484.373	482.565	74.08
04-12-2018	620	725	620	700	60900	477.8	481.19	485.867	484.015	81.27
07-12-2018	680	700	680	700	1200	482.32	483.09	487.347	485.375	81.27
11-12-2018	630	690	630	690	1800	486.52	484.89	488.813	486.705	78.47
12-12-2018	690	700	690	700	2200	490.88	486.84	490.347	488.045	79.24
14-12-2018	650	680	625	680	10700	494.88	488.94	491.547	489.305	73.56
17-12-2018	700	700	700	700	7000	499.28	491.4	493.027	490.665	75.45
18-12-2018	650	700	620	700	8100	503.56	493.78	494.507	492.025	75.45
19-12-2018	700	700	700	700	100	507.84	495.78	495.84	493.385	75.45
28-12-2018	650	700	625	700	26000	512.12	498.18	497.267	494.755	75.45
02-01-2019	700	700	650	650	5400	515.48	500.14	498.133	495.835	60.80
03-01-2019	620	700	560	700	94100	519.76	502.14	499.367	497.115	67.58
04-01-2019	660	695	600	695	153700	523.94	504.09	500.567	498.39	66.34
07-01-2019	665	700	665	700	32600	528.18	506.47	501.567	499.79	66.99
08-01-2019	665	690	640	680	121300	532.1	508.65	502.567	500.94	61.85
09-01-2019	650	650	625	625	20800	536.32	509.92	503.44	501.845	50.39
10-01-2019	600	600	575	575	71900	538.42	511.07	504.087	502.33	42.65
11-01-2019	570	600	530	550	53000	539.62	511.42	504.607	502.59	39.39
14-01-2019	550	550	530	530	9700	542.18	512.02	504.993	503.06	36.96
15-01-2019	570	640	535	535	25700	543.48	512.77	505.4	503.485	37.99
16-01-2019	535	535	535	535	20900	544.82	513.4	505.9	503.91	37.99
18-01-2019	570	640	570	580	21300	547.22	514.38	506.473	504.51	47.03
21-01-2019	580	580	575	575	2200	549.52	515.29	507.013	505.005	46.22
22-01-2019	540	540	520	530	28200	551.08	515.85	507.253	505.375	39.64
23-01-2019	530	530	530	530	100	552.32	516.29	507.587	505.645	39.64
25-01-2019	530	530	520	520	2800	553.6	516.61	507.84	505.825	38.23
28-01-2019	530	530	480	500	7300	554.52	516.63	507.973	505.875	35.52
01-02-2019	500	555	500	555	9000	556.06	517.32	508.527	506.18	46.71
04-02-2019	560	580	555	555	28100	557.92	518.03	509.067	506.595	46.71
06-02-2019	520	520	520	520	100	559.12	518.43	509.167	506.695	41.41
11-02-2019	520	520	520	520	2600	560.36	518.93	509.407	506.795	41.41
13-02-2019	585	585	585	585	2800	563.02	520.18	509.773	507.34	52.92
15-02-2019	500	505	484	484	10100	563.46	520.02	509.773	507.06	39.83
19-02-2019	492	530	492	530	1323600	564.98	520.52	509.84	507.01	46.34
20-02-2019	525	525	525	525	100	566.48	520.77	510.18	506.935	45.76
21-02-2019	490	490	454	454	11000	566.76	520.26	510.007	506.505	38.41
22-02-2019	540	540	454	454	11500	566.8	519.9	509.713	506.225	38.41
25-02-2019	476	476	450	450	10900	567.76	519.52	509.393	505.825	38.01
26-02-2019	452	510	450	500	8200	569.88	519.64	509.593	505.625	45.61
27-02-2019	490	490	450	490	12300	571.88	519.6	509.833	505.475	44.44
28-02-2019	510	510	432	476	16200	573.8	519.48	509.673	505.455	42.78
01-03-2019	470	490	470	490	400	576.16	519.46	509.847	505.355	44.99
04-03-2019	600	600	450	456	26400	576.28	519.1	509.753	505.035	40.86
05-03-2019	490	490	452	452	7100	575.92	518.72	509.633	504.695	40.39
06-03-2019	490	490	464	464	200	575.4	518.46	509.593	504.415	42.53
08-03-2019	490	490	472	472	1400	573.84	518.26	509.273	504.125	43.97
11-03-2019	450	490	450	490	500	572.34	518.2	508.94	503.9	47.18
12-03-2019	474	474	470	474	500	569.82	518.06	508.1	503.82	44.73
13-03-2019	474	474	474	474	600	567.3	517.94	507.793	503.84	44.73
14-03-2019	486	486	486	486	100	564.92	517.94	507.367	503.82	47.12
15-03-2019	488	490	456	456	4100	561.84	517.64	507.073	503.74	42.20
18-03-2019	480	570	480	520	12700	558.24	518.02	506.873	503.96	53.38
19-03-2019	490	490	470	470	200	553.64	517.98	506.607	503.92	45.91
20-03-2019	470	470	470	470	2800	549.24	517.88	506.34	503.92	45.91
21-03-2019	466	490	466	490	6500	545.04	517.96	506.24	504.02	49.21
22-03-2019	490	490	490	490	1100	541.24	518.06	506.373	503.97	49.21
25-03-2019	490	490	480	480	30600	536.84	518.06	506.547	503.98	47.53
26-03-2019	476	480	476	480	600	532.44	518	506.667	503.99	47.53
27-03-2019	362	362	362	362	100	525.68	516.76	505.747	503.3	32.39
28-03-2019	410	412	410	412	200	519.92	516.02	505.427	502.93	40.97
29-03-2019	436	436	436	436	5100	515.64	515.56	505.307	502.51	44.60
01-04-2019	436	436	436	436	5000	510.36	515.06	504.88	502.115	44.60
02-04-2019	436	490	436	436	15500	505.18	514.56	504.453	501.72	44.60
04-04-2019	436	480	420	468	18000	500.54	514.36	504.493	501.31	49.75
09-04-2019	452	452	452	452	200	495.98	514.04	504.427	500.92	47.38
11-04-2019	452	452	452	452	100	492.52	514.42	504.12	500.71	47.38
12-04-2019	470	470	470	470	400	490.42	514.42	504.187	500.67	50.46
15-04-2019	470	470	470	470	500	488.82	514.22	503.887	500.66	50.46
16-04-2019	470	470	470	470	1000	487.62	514.9	503.887	500.65	50.46
22-04-2019	460	460	460	460	1200	486.12	514.8	503.887	500.58	48.49
23-04-2019	442	460	442	460	4200	484.62	514.72	503.807	500.58	48.49
24-04-2019	452	452	452	452	100	482.06	514.64	503.607	500.37	46.80
25-04-2019	444	464	444	460	2100	479.76	514.64	503.447	500.2	48.73
26-04-2019	442	452	412	452	4600	478.2	514.64	503.3	499.99	46.89
29-04-2019	426	440	420	440	3900	476.4	514.36	502.993	499.79	44.21
30-04-2019	420	470	420	468	1500	475.36	514.48	502.86	499.72	51.23
02-05-2019	448	448	448	448	600	474.32	514.42	502.527	499.56	46.71
03-05-2019	432	432	430	430	800	471.82	513.94	502.153	499.35	43.03
06-05-2019	430	430	420	420	600	469.12	513.52	501.727	499.08	41.09
07-05-2019	410	410	410	410	3000	466.92	513.02	501.26	498.605	39.19
08-05-2019	410	410	410	410	7500	464.72	512.54	500.86	498.235	39.19
09-05-2019	400	404	400	404	1400	461.1	512.06	500.487	497.605	37.97
10-05-2019	486	486	434	434	10300	460.1	511.78	500.047	497.355	46.88
13-05-2019	430	430	430	430	100	458.1	511.54	499.713	496.905	45.94
14-05-2019	340	382	340	382	700	455.24	510.86	498.927	496.445	36.42
15-05-2019	382	382	382	382	100	453.8	510.28	498.107	495.955	36.42
16-05-2019	390	468	390	450	53700	453.72	510.26	497.84	495.715	52.57
17-05-2019	442	450	420	420	9200	453.12	510.44	497.387	495.325	46.91
20-05-2019	414	414	414	414	600	451.4	510.64	496.893	495.045	45.84
21-05-2019	414	420	400	402	5500	449.64	510.76	496.28	494.785	43.71
22-05-2019	392	392	390	390	3000	447.92	510.86	495.627	494.235	41.62
23-05-2019	390	420	384	418	7200	446.48	511.32	495.133	494.005	47.88
29-05-2019	420	420	390	392	900	445.2	510.74	494.467	493.615	43.24
31-05-2019	392	392	392	392	1000	444	509.96	493.813	493.225	43.24
10-06-2019	392	488	392	488	3200	444.48	509.94	493.8	493.315	59.87
11-06-2019	505	505	420	420	7400	443.44	508.64	493.32	492.815	48.93
12-06-2019	420	450	420	422	11700	442.08	507.21	492.827	492.225	49.23
13-06-2019	424	424	424	424	500	441.08	505.45	492.4	491.345	49.54
14-06-2019	410	410	410	410	100	439.8	503.55	491.893	490.795	47.34
18-06-2019	410	410	364	364	300	437.36	501.14	491.08	489.865	40.92
19-06-2019	440	450	392	400	13900	436.24	499.04	490.507	489.365	46.98
20-06-2019	400	440	400	440	1100	434.64	496.44	490.227	488.815	52.78
21-06-2019	430	430	420	420	500	433.64	493.64	489.867	488.365	49.85
24-06-2019	420	420	420	420	400	432.64	490.94	489.467	487.915	49.85
25-06-2019	438	438	438	438	100	431.6	488.32	489.173	487.58	52.60
26-06-2019	420	420	420	420	800	430.2	485.72	488.773	487.33	49.66
27-06-2019	420	440	420	440	600	429.4	483.12	488.507	487.26	52.81
28-06-2019	438	438	402	402	1700	427.84	480.14	487.947	486.96	46.82
01-07-2019	402	402	402	402	0	428.64	477.16	487.387	486.47	46.82
02-07-2019	404	438	404	438	3300	429.16	474.54	487.067	486.36	52.71
03-07-2019	438	438	438	438	0	429.2	472.42	486.773	486.28	52.71
04-07-2019	414	434	414	434	200	429.16	469.76	486.427	485.95	51.97
05-07-2019	440	440	440	440	100	429.24	467.21	486.12	485.65	53.04
08-07-2019	438	438	438	438	900	428.64	464.59	485.787	485.53	52.62
09-07-2019	438	438	438	438	0	428.36	462.17	485.48	485.41	52.62
10-07-2019	436	436	392	436	2200	428.04	460.28	485.627	485.1	52.14
11-07-2019	420	440	420	440	200	427.44	458.93	485.427	485	53.06
12-07-2019	436	436	436	436	400	426.76	457.79	485.067	484.605	51.99
15-07-2019	436	436	436	436	0	426.08	456.85	485.293	484.435	51.99
16-07-2019	436	436	436	436	1000	425.6	455.86	485.067	484.315	51.99
17-07-2019	436	436	436	436	200	425.12	454.87	484.853	484.135	51.99
18-07-2019	436	436	436	436	0	424.8	453.43	484.693	483.905	51.99
19-07-2019	434	434	390	390	16000	423.4	451.58	484.227	483.435	38.85
22-07-2019	390	430	390	402	2300	422.4	450.3	483.893	483.075	42.90
23-07-2019	402	402	402	402	3600	421.64	449.02	483.453	482.655	42.90
24-07-2019	402	430	402	430	200	420.88	448.12	483.28	482.365	51.59
25-07-2019	450	450	370	428	7800	420.48	447.4	483.107	482.015	50.99
26-07-2019	426	426	426	426	3000	420.4	446.11	482.76	481.715	50.36
29-07-2019	426	426	426	426	0	420.52	444.82	482.52	481.425	50.36
30-07-2019	372	424	372	424	11300	420.8	443.86	482.28	481.145	49.65
31-07-2019	424	424	424	424	0	421.08	442.9	482.053	480.915	49.65
01-08-2019	430	430	428	428	300	421.56	441.33	481.893	480.755	51.25
02-08-2019	424	470	380	380	13100	420.48	440.29	481.347	480.155	36.39
05-08-2019	392	440	392	418	6200	420.24	439.17	481.107	479.845	49.00
06-08-2019	390	400	390	400	7100	420.6	437.92	480.773	479.345	44.50
07-08-2019	400	400	400	400	2300	420.96	437.38	480.507	478.82	44.50
08-08-2019	420	420	420	420	100	420.36	437.04	480.293	478.47	50.37
09-08-2019	410	410	410	410	1200	420.16	436.64	480.347	478.08	47.65
12-08-2019	420	420	420	420	100	420.28	435.84	480.52	477.74	50.53
13-08-2019	420	420	420	420	0	420.64	435.14	480.72	477.37	50.53
14-08-2019	420	420	420	420	0	421.24	434.58	480.987	477.03	50.53
15-08-2019	420	420	420	420	0	421.28	433.88	481.307	476.67	50.53
16-08-2019	420	420	420	420	0	421.84	433.52	481.107	476.31	50.53
19-08-2019	420	420	420	420	0	422.4	433.2	480.773	475.96	50.53
20-08-2019	420	420	420	420	0	421.04	432.76	480.307	475.61	50.53
21-08-2019	420	420	420	420	0	421.04	432.24	479.44	475.25	50.53
22-08-2019	420	420	420	420	0	421	431.54	478.473	474.87	50.53
23-08-2019	420	420	340	398	13300	420.48	430.78	477.127	474.42	40.91
26-08-2019	400	400	400	400	100	420.28	430.04	475.793	473.99	41.99
27-08-2019	400	400	400	400	5100	421	429.18	474.427	473.56	41.99
28-08-2019	400	400	400	400	0	421	428.62	473.027	473.13	41.99
29-08-2019	400	400	400	400	100	420.2	427.42	471.027	472.72	41.99
30-08-2019	400	400	400	400	0	419.8	426.72	469.027	472.35	41.99
02-09-2019	402	402	402	402	100	419.44	426.04	467.107	471.96	43.49
03-09-2019	402	402	402	402	0	418.72	425.16	465.12	471.56	43.49
04-09-2019	400	400	400	400	200	418.32	424.26	463.253	471.16	42.22
05-09-2019	392	456	380	430	40300	418.12	423.76	461.453	470.91	60.69
06-09-2019	410	410	410	410	100	418.28	423.06	459.52	470.53	49.36
09-09-2019	394	394	394	394	100	418.12	423.38	457.48	470.07	42.52
10-09-2019	408	410	408	410	1500	417.56	423.36	455.547	469.69	49.98
11-09-2019	410	410	410	410	0	417	423.1	453.947	469.33	49.98
12-09-2019	410	410	410	410	0	416.52	422.84	452.013	468.95	49.98
13-09-2019	410	410	410	410	2300	415.92	422.58	450.113	468.57	49.98
16-09-2019	410	410	410	410	0	415.36	422	448.18	468.18	49.98
17-09-2019	410	410	410	410	0	414.8	421.58	446.38	467.81	49.98
18-09-2019	398	398	398	398	200	414.04	421.04	444.867	467.73	43.39
19-09-2019	398	398	398	398	600	413.2	420.32	443.687	467.37	43.39
20-09-2019	398	398	398	398	0	412.44	419.6	442.673	466.91	43.39
23-09-2019	398	398	398	398	0	411.68	418.88	441.793	466.89	43.39
24-09-2019	410	410	410	410	2800	411.16	418.38	440.96	466.59	51.92
25-09-2019	430	430	362	362	7100	409.68	417.4	439.807	466.06	31.49
26-09-2019	364	430	362	380	27800	408.56	416.68	438.473	465.66	40.88
27-09-2019	340	340	340	340	100	407.56	415.48	436.907	465.06	30.78
30-09-2019	340	340	340	340	0	406.32	414.36	435.64	464.5	30.78
01-10-2019	340	340	340	340	0	405.08	413.36	434.373	463.86	30.78
02-10-2019	340	340	340	340	0	403.28	412.08	433.173	463.28	30.78
03-10-2019	340	340	340	340	0	401.52	411	432.107	462.71	30.78
04-10-2019	340	340	340	340	0	399.8	410.1	430.673	462.02	30.78
07-10-2019	342	342	256	256	600	396.4	408.46	428.68	460.99	17.01
08-10-2019	310	320	290	320	6500	394.32	407.56	427.347	460.29	39.29
09-10-2019	320	320	320	320	0	392.24	406.66	426.013	459.6	39.29
10-10-2019	320	320	320	320	0	390.08	405.82	424.247	458.94	39.29
11-10-2019	320	320	320	320	0	388.88	404.68	423.153	458.23	39.29
14-10-2019	320	320	310	320	20100	386.92	403.58	421.753	457.56	39.29
15-10-2019	320	320	320	320	0	385.32	402.96	420.387	456.91	39.29
16-10-2019	330	330	330	330	800	383.92	402.44	419.56	456.36	43.02
17-10-2019	410	410	410	410	2000	383.72	402.04	419.267	456.15	62.74
18-10-2019	410	448	392	392	9000	383.36	401.76	418.88	456.1	57.89
21-10-2019	392	392	392	392	0	382.8	401.54	418.16	456.09	57.89
22-10-2019	412	422	412	420	23700	382.8	401.72	417.693	456.24	63.04
23-10-2019	390	390	370	370	8000	381.8	401.52	416.987	456.19	51.03
24-10-2019	400	418	372	418	9100	381.76	401.52	416.507	456.42	59.09
25-10-2019	438	438	418	418	600	381.72	401.78	416.253	456.26	59.09
28-10-2019	418	418	418	418	100	381.68	402.04	416.027	456	59.09
29-10-2019	418	418	418	418	0	381.64	401.34	415.72	455.64	59.09
30-10-2019	420	420	420	420	100	381.64	401.34	415.373	454.99	59.46
31-10-2019	420	420	418	418	1200	381.6	401.3	414.893	454.255	58.88
01-11-2019	408	418	408	416	600	381.96	401.22	414.507	453.335	58.27
04-11-2019	414	414	414	414	200	382.24	401.26	414.107	452.405	57.63
05-11-2019	414	414	398	398	400	382.2	401.6	413.52	451.37	52.61
06-11-2019	420	420	420	420	100	382.6	401.8	413.28	450.42	58.02
07-11-2019	418	418	418	418	100	382.96	401.58	412.6	449.01	57.38
08-11-2019	418	418	418	418	0	383.32	401.56	412.253	447.6	57.38
11-11-2019	394	414	394	414	1200	383.56	401.5	411.88	446.22	55.95
12-11-2019	420	420	414	414	200	383.8	401.26	411.373	444.79	55.95
13-11-2019	414	414	414	414	0	384.08	401.2	410.867	443.46	55.95
14-11-2019	410	410	410	410	100	383.68	400.9	410.4	442.01	54.25
15-11-2019	410	410	410	410	0	383.68	400.98	409.933	440.56	54.25
18-11-2019	408	408	308	310	30100	382	400.06	409.587	438.61	28.89
19-11-2019	350	380	280	340	36200	380.6	399.08	409.107	436.81	38.22
20-11-2019	290	302	290	302	700	378.44	397.72	408.213	435.07	32.42
21-11-2019	324	324	324	324	100	376.72	396.62	407.467	433.19	38.26
22-11-2019	324	324	324	324	0	375	395.46	406.72	431.335	38.26
25-11-2019	324	324	324	324	0	373.28	394.32	405.76	429.455	38.26
26-11-2019	324	324	324	324	0	371.56	393.18	404.907	427.675	38.26
27-11-2019	318	320	318	320	5100	370	392.02	404.027	426.15	37.47
28-11-2019	320	320	320	320	0	368.44	390.82	403.027	424.875	37.47
29-11-2019	320	320	320	320	0	366.88	389.66	402.027	423.725	37.47
02-12-2019	320	320	320	320	1400	365.32	388.5	401.027	422.675	37.47
03-12-2019	320	320	320	320	100	363.52	387.34	400.093	421.6	37.47
04-12-2019	320	320	320	320	0	362.68	386.18	399.16	420.525	37.47
05-12-2019	340	400	340	340	14500	361.88	385.22	398.413	419.325	46.17
06-12-2019	330	330	330	330	100	361.68	384.62	397.547	418.1	42.95
09-12-2019	330	330	330	330	100	361.48	383.9	396.733	417.1	42.95
10-12-2019	330	330	330	330	0	361.28	383.18	396	416.1	42.95
11-12-2019	330	330	330	330	200	361.08	382.18	395.08	415.15	42.95
12-12-2019	330	330	330	330	300	360.88	381.2	394.293	414.3	42.95
13-12-2019	330	330	330	330	0	360.68	380.24	393.627	413.175	42.95
16-12-2019	280	280	280	280	2900	361.16	378.78	392.693	411.8	27.83
17-12-2019	320	340	310	310	7100	360.96	377.64	392.027	410.75	41.20
18-12-2019	280	310	280	310	1500	360.76	376.5	391.36	409.7	41.20
19-12-2019	310	310	310	310	0	360.56	375.32	390.733	408.325	41.20
20-12-2019	310	310	310	310	0	360.36	374.62	389.907	407.455	41.20
23-12-2019	310	310	310	310	0	360.16	373.54	389.107	406.355	41.20
26-12-2019	310	310	310	310	0	359.96	372.64	388.627	405.28	41.20
27-12-2019	260	274	240	274	8300	358.84	371.38	387.907	404.38	30.59
30-12-2019	274	274	274	274	0	356.12	369.92	386.733	403.48	30.59
02-01-2020	274	274	274	274	200	353.76	368.56	385.76	402.6	30.59
03-01-2020	274	274	274	274	5300	351.4	367.1	384.827	401.47	30.59
06-01-2020	274	274	274	274	1000	348.48	365.64	383.973	400.39	30.59
07-01-2020	274	274	274	274	0	346.56	364.18	383.2	399.38	30.59
08-01-2020	274	274	274	274	0	343.68	362.72	382.24	398.3	30.59
09-01-2020	274	274	274	274	0	340.8	361.26	381.453	397.39	30.59
10-01-2020	274	274	274	274	0	337.92	359.8	380.667	396.5	30.59
13-01-2020	274	274	274	274	0	335.04	358.34	379.24	395.55	30.59
14-01-2020	274	296	274	296	300	332.56	357.1	378.413	394.67	47.82
15-01-2020	294	294	294	294	1000	330.08	355.84	377.56	393.69	46.69
16-01-2020	294	294	294	294	0	327.64	354.8	376.693	392.79	46.69
17-01-2020	294	294	294	294	0	325.24	353.74	375.92	391.89	46.69
20-01-2020	240	240	240	240	100	322.08	352.14	375.093	390.66	25.94
21-01-2020	240	270	240	270	200	319.08	350.84	374.227	389.73	41.49
22-01-2020	300	300	300	300	2000	316.72	349.84	373.293	388.63	52.29
23-01-2020	300	300	300	300	0	314.36	348.84	372.493	387.78	52.29
24-01-2020	300	300	300	300	0	312.08	347.82	371.693	386.93	52.29
27-01-2020	300	300	300	300	0	309.8	346.8	370.773	385.98	52.29
28-01-2020	300	300	300	300	0	307.52	345.8	369.973	385.03	52.29
29-01-2020	300	300	300	300	520400	305.32	344.5	369.04	384.13	52.29
30-01-2020	300	300	300	300	0	303.12	343.4	368.36	383.23	52.29
31-01-2020	300	300	300	300	0	302.92	342.46	367.68	382.92	52.29
03-02-2020	300	300	300	300	0	302.12	341.36	366.76	382.36	52.29
04-02-2020	300	300	300	300	0	302.08	340.26	365.84	381.68	52.29
05-02-2020	300	300	300	300	5000000	301.6	339.16	364.947	381	52.29
06-02-2020	280	280	280	280	220500	300.72	337.86	363.88	380.22	40.92
07-02-2020	280	280	280	280	0	299.84	336.56	362.827	379.28	40.92
10-02-2020	280	280	280	280	0	298.96	335.26	361.773	378.42	40.92
11-02-2020	280	280	280	280	0	298.16	334.08	360.733	377.56	40.92
12-02-2020	280	280	280	280	0	297.36	332.9	359.667	376.61	40.92
13-02-2020	280	280	280	280	500	296.56	331.72	358.627	375.66	40.92
14-02-2020	280	280	280	280	0	295.76	330.54	357.587	374.71	40.92
17-02-2020	280	280	280	280	200	294.96	329.24	356.547	373.81	40.92
18-02-2020	280	280	280	280	0	294.16	328.42	355.507	372.91	40.92
19-02-2020	280	280	280	280	0	292.96	327.42	354.467	372.05	40.92
20-02-2020	280	280	280	280	0	291.96	326.82	353.733	371.15	40.92
21-02-2020	280	280	280	280	3000	290.96	326.22	352.92	370.29	40.92
24-02-2020	280	280	280	280	0	289.96	325.62	352.107	369.49	40.92
25-02-2020	280	280	280	280	0	288.96	325.02	351.107	368.55	40.92
26-02-2020	280	280	280	280	0	287.96	324.42	350.12	367.71	40.92
27-02-2020	280	280	280	280	0	286.96	323.82	349.147	366.96	40.92
28-02-2020	280	280	280	280	0	286.96	324.06	348.173	366.26	40.92
02-03-2020	280	280	280	280	0	286.36	323.66	347.213	365.61	40.92
03-03-2020	280	280	280	280	0	285.76	323.26	346.253	364.96	40.92
04-03-2020	348	348	348	348	200	286.52	323.54	345.72	364.68	85.31
05-03-2020	346	346	346	346	300	287.24	323.8	345.493	364.24	83.33
06-03-2020	346	346	346	346	0	287.96	324.06	345.013	363.82	83.33
09-03-2020	346	346	346	346	100	288.68	324.32	344.653	363.64	83.33
10-03-2020	346	346	346	346	200	290.12	324.48	344.293	363.46	83.33
11-03-2020	340	340	340	340	2300	291.44	323.78	343.76	362.91	76.18
12-03-2020	340	340	340	340	0	292.76	323.26	343.293	362.51	76.18
13-03-2020	348	348	348	348	4900	294.24	322.82	342.813	362.18	78.97
16-03-2020	350	350	350	350	1400	295.76	322.12	342.347	361.92	79.61
17-03-2020	350	350	350	350	0	297.28	321.92	341.88	361.72	79.61
18-03-2020	350	350	350	350	0	298.8	321.24	341.413	361.38	79.61
19-03-2020	350	350	350	350	0	300.32	320.56	340.947	361.17	79.61
20-03-2020	344	344	342	342	1500	301.68	319.8	340.427	360.92	68.37
23-03-2020	368	368	360	360	44200	303.4	319.22	340.027	360.28	76.44
24-03-2020	360	360	360	360	0	304.68	318.62	339.627	359.98	76.44
26-03-2020	360	360	360	360	100	306	318.04	339.227	359.67	76.44
27-03-2020	360	360	360	360	0	307.32	317.48	338.973	359.35	76.44
30-03-2020	360	360	360	360	0	308.64	316.94	338.707	359.1	76.44
31-03-2020	360	360	360	360	200	311.04	316.56	338.44	359.08	76.44
01-04-2020	350	350	350	350	5000	312.64	315.86	338.107	358.83	62.60
02-04-2020	350	350	350	350	0	313.64	315.18	337.773	358.38	62.60
03-04-2020	350	350	350	350	0	314.64	314.5	337.44	358.03	62.60
06-04-2020	350	350	350	350	0	315.64	313.86	337.093	357.68	62.60
07-04-2020	350	350	350	350	0	316.64	313.22	336.747	357.24	62.60
08-04-2020	350	350	350	350	9300	317.64	312.58	336.413	356.89	62.60
09-04-2020	350	350	350	350	0	318.64	311.98	335.88	356.44	62.60
13-04-2020	350	350	350	350	200	319.64	311.38	335.48	356.18	62.60
14-04-2020	350	350	350	350	100	320.64	311.78	335.187	355.92	62.60
15-04-2020	350	350	350	350	0	321.64	311.88	334.787	355.48	62.60
16-04-2020	350	350	350	350	0	322.64	312.36	334.387	355.04	62.60
17-04-2020	350	350	350	350	0	323.64	312.62	333.987	354.62	62.60
20-04-2020	350	350	350	350	0	325.04	312.88	333.587	354.17	62.60
21-04-2020	350	350	350	350	0	326.44	313.14	333.187	353.73	62.60
22-04-2020	350	350	350	350	100	327.84	313.4	332.787	353.29	62.60
23-04-2020	350	350	350	350	1000	329.24	313.7	332.467	352.86	62.60
24-04-2020	350	350	350	350	0	330.64	314	332.147	352.41	62.60
27-04-2020	350	350	350	350	0	332.04	314.3	331.827	351.98	62.60
28-04-2020	350	350	350	350	0	333.44	314.6	331.507	351.55	62.60
29-04-2020	350	350	350	350	0	334.84	314.9	331.107	351.12	62.60
30-04-2020	350	350	350	350	0	336.24	315.2	331.027	350.69	62.60
04-05-2020	350	350	330	330	200	337.24	315.1	330.693	350.16	23.05
05-05-2020	330	330	330	330	0	338.24	315.1	330.627	349.86	23.05
06-05-2020	330	330	330	330	0	339.24	315.1	330.56	349.5	23.05
08-05-2020	330	330	330	330	0	340.24	315.1	330.493	349.14	23.05
11-05-2020	330	330	330	330	0	341.24	315.1	330.427	348.64	23.05
12-05-2020	330	330	330	330	0	342.24	315.1	330.36	348.15	23.05
13-05-2020	332	332	332	332	100	343.28	315.12	330.307	347.68	29.96
14-05-2020	332	332	332	332	0	344.32	315.64	330.813	347.21	29.96
15-05-2020	332	332	332	332	0	345.36	315.86	330.893	346.75	29.96
18-05-2020	332	332	332	332	0	346.4	316.08	330.973	346.29	29.96
19-05-2020	330	330	330	330	100	346.04	316.28	331.04	345.8	26.73
20-05-2020	330	330	330	330	0	345.72	316.48	331.107	345.55	26.73
26-05-2020	330	330	330	330	0	345.4	316.68	331.173	345.11	26.73
27-05-2020	330	330	330	330	0	345.08	316.88	331.24	344.76	26.73
28-05-2020	330	330	330	330	0	344.76	317.44	331.24	344.41	26.73
29-05-2020	330	330	330	330	300	344.56	318	330.707	343.96	26.73
02-06-2020	320	320	308	308	700	343.92	318.34	330.147	343.45	9.39
03-06-2020	308	382	308	382	2700	344.6	319.42	330.08	343.26	72.95
04-06-2020	474	474	358	470	5300	347	321.38	330.413	343.51	85.75
05-06-2020	470	470	438	438	2300	348.76	323.02	330.867	343.6	72.35
08-06-2020	438	438	408	408	3100	349.92	324.36	330.8	343.54	62.48
09-06-2020	390	390	390	390	500	350.72	325.52	330.613	343.39	57.42
10-06-2020	390	412	390	412	1100	352.12	326.9	330.573	343.35	61.52
11-06-2020	410	410	384	384	200	352.6	328	330.347	343.17	54.35
12-06-2020	360	360	360	360	200	352.6	328.64	329.947	342.87	49.07
15-06-2020	362	362	362	362	100	352.64	329.32	329.573	342.58	49.51
16-06-2020	340	350	340	342	15300	352.28	329.8	329.08	342.3	45.29
17-06-2020	342	342	342	342	100	351.92	330.28	328.6	342.01	45.29
18-06-2020	342	346	342	344	14000	351.6	331.32	328.24	341.73	45.83
19-06-2020	368	368	368	368	100	351.96	332.3	327.893	341.57	51.91
22-06-2020	370	370	370	370	1400	352.36	333	327.573	341.42	52.39
23-06-2020	370	390	370	388	1600	353.12	333.88	327.373	341.36	56.58
24-06-2020	388	388	388	388	100	353.88	334.76	327.2	341.29	56.58
25-06-2020	380	380	380	380	100	354.48	335.56	326.973	341.18	54.12
26-06-2020	380	390	380	390	200	355.28	336.46	326.813	341.13	56.66
29-06-2020	364	364	364	364	9100	355.56	337.1	326.507	340.8	49.07
30-06-2020	340	370	340	370	2200	355.96	337.8	326.24	340.6	50.71
01-07-2020	370	370	370	370	0	356.36	338.5	326.64	340.48	50.71
02-07-2020	362	362	360	360	2400	356.56	339.1	326.773	340.23	47.74
03-07-2020	340	360	340	360	1200	356.76	339.7	327.16	339.98	47.74
06-07-2020	360	420	360	420	1200	358.16	340.9	327.8	340.03	62.88
07-07-2020	410	410	410	410	400	359.36	342.2	328.373	340.03	59.77
08-07-2020	410	410	382	382	20400	360	343.22	328.76	339.89	52.02
09-07-2020	390	390	356	356	14200	360.12	343.98	328.973	339.62	46.04
10-07-2020	390	390	346	346	16500	360.04	344.64	329.147	339.36	43.95
13-07-2020	340	340	330	330	17100	359.64	345.14	329.213	339.02	40.76
14-07-2020	330	360	330	350	600	359.64	345.84	329.413	338.78	46.03
15-07-2020	360	360	350	350	1700	359.64	346.54	329.613	338.54	46.03
16-07-2020	330	330	330	330	100	359.24	347.04	329.68	338.14	41.73
17-07-2020	330	330	330	330	100	358.84	347.54	329.747	337.98	41.73
20-07-2020	310	314	310	312	1100	358.48	347.86	329.56	337.64	38.02
21-07-2020	310	310	310	310	100	358.08	348.16	329.427	337.49	37.62
22-07-2020	312	312	312	312	200	357.72	348.48	329.307	337.35	38.32
23-07-2020	312	312	312	312	600	357.36	348.8	329.187	337.21	38.32
24-07-2020	310	350	310	350	6100	357.76	349.5	329.32	337.26	50.54
27-07-2020	350	350	350	350	100	358.16	350.2	329.453	337.31	50.54
28-07-2020	370	370	346	348	3000	358.48	350.88	329.573	337.35	49.94
29-07-2020	346	346	346	346	500	358.76	351.54	330.013	337.8	49.30
30-07-2020	346	346	346	346	10500	359.04	352.2	330.253	337.93	49.30
03-08-2020	350	350	322	322	500	358.84	352.62	330.333	337.94	41.89
04-08-2020	346	346	346	346	100	359.16	352.6	330.573	338.07	49.99
05-08-2020	350	350	322	324	8900	359.04	352.38	330.667	338.09	43.94
06-08-2020	304	312	304	310	2200	358.64	352.02	330.667	338.04	40.58
07-08-2020	310	312	310	312	700	358.28	351.68	330.68	338	41.27
10-08-2020	300	300	300	300	100	357.68	351.22	330.853	337.85	38.39
11-08-2020	282	292	282	292	400	356.92	350.74	330.973	337.26	36.55
12-08-2020	274	296	274	296	300	356.68	350.3	331.12	336.78	38.14
13-08-2020	296	296	296	296	0	354.96	349.78	331.267	336.3	38.14
14-08-2020	296	350	276	324	28600	352.04	349.52	331.6	335.82	48.61
18-08-2020	330	340	302	340	5300	350.08	349.42	332.04	335.67	53.46
19-08-2020	360	360	340	356	4100	349.04	349.48	332.587	335.36	57.75
24-08-2020	360	360	358	358	700	348.4	349.56	333.147	335.06	58.27
25-08-2020	358	360	358	360	2800	347.36	349.74	333.72	334.77	58.81
26-08-2020	360	360	360	360	0	346.88	349.74	334.293	334.48	58.81
27-08-2020	338	338	338	338	162500	346.44	349.52	334.573	334.07	50.43
28-08-2020	318	358	318	358	3400	346.36	349.5	335	333.77	56.50
31-08-2020	358	358	354	354	2600	346.6	349.44	335.4	333.46	55.05
01-09-2020	352	352	352	352	3100	346.8	349.36	335.787	333.15	54.30
02-09-2020	350	350	330	332	2900	346.56	349.08	336.4	332.82	47.34
03-09-2020	312	314	312	314	700	345.48	348.72	336.693	332.29	42.11
04-09-2020	310	310	294	310	56800	344.28	348.32	336.76	331.75	41.02
07-09-2020	370	370	312	320	28200	342.92	348.02	336.893	331.26	44.85
08-09-2020	300	366	298	366	2800	342.48	348.18	337.333	331.02	58.26
09-09-2020	370	370	342	342	2800	341.72	348.1	337.613	330.66	51.26
10-09-2020	342	342	340	342	300	340.76	348.02	337.893	330.3	51.26
11-09-2020	320	320	320	320	18300	339.88	347.72	338.027	329.85	45.45
14-09-2020	300	370	298	298	164600	338.44	347.2	338.013	329.29	40.51
15-09-2020	298	318	296	296	33000	336.96	346.66	337.987	329.22	40.08
16-09-2020	296	298	296	296	2600	335.68	346.12	337.96	329	40.08
17-09-2020	296	296	278	280	3700	334.08	345.42	337.827	328.89	36.51
18-09-2020	280	306	280	290	48200	331.48	344.82	337.76	328.72	40.10
21-09-2020	272	290	272	290	21500	329.08	344.22	337.827	328.55	40.10
22-09-2020	290	290	276	278	4400	327	343.5	337.813	328.32	37.17
23-09-2020	262	290	262	290	3900	325.68	342.9	337.88	328.15	41.75
24-09-2020	286	286	274	282	4500	324.4	342.22	337.893	327.96	39.68
25-09-2020	266	272	266	270	3400	323.2	341.42	337.827	327.71	36.73
28-09-2020	264	296	264	286	22100	321.92	340.78	337.867	327.54	42.83
29-09-2020	272	290	272	290	4000	320.72	340.18	337.933	327.39	44.28
30-09-2020	272	274	272	274	200	319.6	339.42	337.893	327.16	39.92
01-10-2020	272	276	272	276	4100	318.52	338.68	337.867	326.94	40.71
02-10-2020	272	276	272	276	900	317.8	338.14	337.84	326.62	40.71
05-10-2020	302	344	296	344	188800	318.48	338.28	338.267	326.69	60.86
06-10-2020	350	430	348	430	310700	320.84	339.28	339.267	327.19	73.25
07-10-2020	430	535	400	420	1343300	323	340.18	340.2	327.64	70.45
08-10-2020	424	424	394	394	67600	323.88	340.82	340.96	327.96	63.66
09-10-2020	394	406	390	404	95700	324.96	341.56	341.787	328.33	65.06
12-10-2020	404	505	404	444	507900	326.88	342.68	342.88	328.9	70.02
13-10-2020	454	470	414	414	215000	328.24	343.5	343.773	329.57	62.81
14-10-2020	420	420	388	416	171900	329.64	344.34	344.68	330.1	63.09
15-10-2020	416	424	416	418	24700	331.56	345.2	345.6	330.64	63.38
16-10-2020	418	424	418	420	19500	333.04	346.1	346.08	331.19	63.68
19-10-2020	420	420	418	420	11400	334.96	347	346.573	331.74	63.68
20-10-2020	420	420	418	418	2500	337.12	347.88	347.053	332.28	63.07
21-10-2020	420	432	416	416	38300	339.2	348.74	347.52	332.81	62.42
22-10-2020	420	420	400	400	23300	341.2	349.44	347.88	333.44	57.36
23-10-2020	400	400	400	400	0	343.36	350.14	348.28	334.07	57.36
26-10-2020	400	400	390	390	14400	345.24	350.96	348.613	334.65	54.18
27-10-2020	390	390	390	390	2300	347.12	351.04	348.893	335.23	54.18
02-11-2020	390	390	380	380	7200	348.24	350.14	349.093	335.76	50.90
03-11-2020	380	380	378	378	36300	349	349.54	349.28	336.28	50.25
04-11-2020	378	380	378	380	20700	349.48	349.26	349.48	336.81	50.93
05-11-2020	370	374	370	374	6100	349.8	349.1	349.64	337.31	48.77
06-11-2020	374	374	374	374	100	350.08	348.72	349.853	337.81	48.77
09-11-2020	384	384	380	380	6600	350.48	348.68	349.987	338.34	51.17
10-11-2020	380	390	380	390	600	351.52	348.98	350.187	338.81	54.95
11-11-2020	390	390	390	390	800	352.16	349.26	350.387	339.29	54.95
12-11-2020	380	380	380	380	100	352.68	349.64	350.52	339.72	50.42
13-11-2020	380	380	380	380	100	353.24	350.02	350.653	340.15	50.42
16-11-2020	380	410	380	410	7000	354.8	350.68	350.987	341	61.46
17-11-2020	410	410	400	400	3900	356.52	351	351.32	341.65	56.91
18-11-2020	402	402	400	400	2500	358.32	351.3	351.653	342.15	56.91
19-11-2020	402	402	400	400	6900	359.92	351.42	351.987	342.65	56.91
20-11-2020	418	440	418	418	10200	360.96	351.72	352.44	343.24	63.06
23-11-2020	410	420	410	410	6100	362.32	352.02	352.84	343.79	59.03
24-11-2020	410	440	410	420	6400	363.88	352.32	353.307	344.39	62.28
25-11-2020	440	440	430	430	267200	366.08	352.98	353.84	345.04	65.24
26-11-2020	438	440	438	440	2000	368.92	353.68	354.44	345.74	67.96
27-11-2020	438	440	420	438	7700	371.76	354.36	355.027	346.43	66.83
30-11-2020	420	436	420	436	1900	374.56	355.12	355.6	347.11	65.66
01-12-2020	416	416	416	416	100	377.28	355.68	356.04	347.69	55.25
02-12-2020	416	416	416	416	2100	379.8	355.64	356.48	348.27	55.25
03-12-2020	410	410	410	410	2000	382.2	355.64	356.88	348.92	52.36
04-12-2020	402	420	400	420	13100	385.04	356.02	357.347	349.62	56.45
07-12-2020	420	440	414	440	24000	388.04	356.86	357.947	350.42	63.24
08-12-2020	440	440	440	440	0	391.2	357.8	358.547	351.22	63.24
10-12-2020	434	460	410	450	41900	394.8	359	359.213	352.07	66.29
11-12-2020	450	450	450	450	0	398.08	360	359.88	352.92	66.29
14-12-2020	440	440	440	440	400	401.08	360.9	360.48	353.72	60.47
15-12-2020	430	430	428	428	4700	404.16	361.88	361	354.46	54.32
16-12-2020	440	440	410	440	3200	407.44	362.98	361.6	355.26	58.83
17-12-2020	440	440	410	430	3900	410.52	364.16	362.267	356.01	54.04
18-12-2020	430	430	430	430	6200	412.24	365.36	362.933	356.76	54.04
21-12-2020	426	426	426	426	300	412.16	366.5	363.573	357.49	52.07
22-12-2020	410	410	410	410	1700	411.96	367.48	364.107	358.14	45.01
23-12-2020	398	434	392	430	177200	412.68	368.28	364.773	358.89	53.50
28-12-2020	440	440	410	440	6300	413.4	369.18	365.507	359.69	57.07
29-12-2020	440	440	440	440	100	413.32	370.1	366.227	360.49	57.07
30-12-2020	410	426	410	410	4900	413.24	370.74	366.747	361.14	45.04
04-01-2021	390	392	390	392	200	412.76	371.2	367.147	361.7	39.64
05-01-2021	392	392	392	392	900	412.24	371.9	367.547	362.26	39.64
06-01-2021	392	424	370	420	5500	412.24	372.64	368.147	362.62	50.37
07-01-2021	420	420	406	406	13600	411.96	373.46	368.653	362.92	45.97
08-01-2021	406	406	392	392	6100	411.44	374.28	369.067	363.15	42.02
11-01-2021	392	434	392	392	8800	410.96	375.08	369.48	363.38	42.02
12-01-2021	376	410	376	390	8000	410.76	375.98	369.88	363.6	41.43
13-01-2021	390	390	390	390	2200	410.56	376.96	370.28	363.85	41.43
14-01-2021	390	400	366	400	8300	410.76	378	370.893	364.15	45.84
15-01-2021	410	410	388	388	4000	410.72	378.92	370.933	364.35	41.77
18-01-2021	390	390	376	376	21700	410.64	379.44	370.307	364.48	38.13
19-01-2021	398	398	372	372	8600	410.52	379.76	369.867	364.59	36.97
20-01-2021	370	398	352	398	8200	410.88	380.18	369.8	364.83	48.02
21-01-2021	398	440	398	440	176700	412.2	381	370.133	365.28	60.16
22-01-2021	440	440	410	438	6000	413.48	381.78	370.307	365.76	59.45
25-01-2021	438	438	438	438	0	414.64	382.56	370.667	366.15	59.45
26-01-2021	418	438	410	410	4600	415.04	383.28	371	366.4	49.87
27-01-2021	390	410	390	410	3900	415.44	383.8	371.32	366.65	49.87
28-01-2021	400	400	390	392	11800	415.68	384.18	371.653	366.81	44.51
29-01-2021	392	396	392	392	6600	415.92	384.58	371.987	366.97	44.51
01-02-2021	392	392	370	390	19700	415.52	385.16	372.293	367.12	43.91
02-02-2021	388	388	388	388	12000	415.28	385.9	372.427	367.31	43.27
03-02-2021	386	400	386	400	10800	415.28	386.8	372.627	367.56	48.12
04-02-2021	380	380	378	380	17500	414.88	387.4	372.573	367.71	41.72
05-02-2021	360	380	360	380	4000	414.12	387.54	372.52	367.86	41.72
08-02-2021	380	382	380	382	32000	413.56	387.94	372.533	368.02	42.60
09-02-2021	382	382	382	382	4100	412.8	388.34	372.48	368.18	42.60
10-02-2021	372	372	372	372	11200	411.64	388.86	372.533	368.29	39.15
11-02-2021	392	392	372	372	3500	410.28	389.6	372.547	368.4	39.15
15-02-2021	392	392	370	390	3200	409.32	390.54	372.68	368.6	47.96
16-02-2021	370	388	370	372	9700	408.04	391.3	372.76	368.71	41.49
17-02-2021	372	372	372	372	100	407.16	392.22	372.84	368.82	41.49
18-02-2021	352	372	352	358	4400	406	392.9	372.427	368.86	36.99
19-02-2021	358	362	358	362	4600	405.04	393.62	372.107	368.92	39.03
22-02-2021	350	362	346	346	107300	403.56	394.3	371.867	368.9	34.26
23-02-2021	348	350	348	350	10600	401.76	394.9	371.827	368.9	36.36
24-02-2021	350	352	350	352	15500	400	395.6	371.867	368.91	37.43
25-02-2021	352	352	350	350	42000	398	396.4	372	368.91	36.76
26-02-2021	350	352	350	352	16100	396.04	397.06	372.013	368.92	37.95
01-03-2021	350	360	350	356	13100	394.36	397.72	372.053	368.95	40.37
02-03-2021	360	360	360	360	7500	393	398.58	372.253	369	42.77
03-03-2021	362	380	360	362	23400	391.44	399.44	372.467	369.06	43.99
04-03-2021	362	364	362	364	9300	390.12	400.32	372.813	369.23	45.24
05-03-2021	368	368	368	368	9100	388.88	400.56	373.2	369.42	47.75
08-03-2021	368	368	366	368	15200	387.72	399.94	373.573	369.61	47.75
09-03-2021	368	368	366	366	8400	386.84	399.4	373.933	369.79	46.51
10-03-2021	366	366	352	354	11700	385.32	399	373.96	369.91	39.84
12-03-2021	354	354	354	354	10500	383.6	398.5	373.987	370.03	39.84
15-03-2021	354	354	354	354	0	381.88	397.6	374.027	370.14	39.84
16-03-2021	352	352	352	352	800	380.72	396.98	374.067	370.24	38.68
17-03-2021	362	362	362	362	7700	380.12	396.44	374.173	370.39	46.97
18-03-2021	364	364	364	364	4200	379.56	395.9	374.453	370.55	48.47
19-03-2021	364	364	364	364	0	378.44	395.34	374.573	370.72	48.47
22-03-2021	364	364	364	364	0	377.6	394.78	374.84	370.89	48.47
23-03-2021	368	368	368	368	4900	377.12	394.28	375.227	371.08	51.87
24-03-2021	350	370	350	368	8700	376.64	393.8	375.6	371.27	51.87
25-03-2021	350	350	350	350	100	375.84	393.3	375.933	371.37	38.58
26-03-2021	350	350	350	350	100	375.04	392.8	376.32	371.47	38.58
29-03-2021	350	350	350	350	0	374.04	392.4	376.68	371.68	38.58
30-03-2021	350	350	350	350	200	373.28	392	377.04	371.52	38.58
31-03-2021	400	420	360	360	22400	372.96	391.8	377.28	370.97	48.45
01-04-2021	360	360	350	350	6100	372.52	391.52	377.347	370.53	41.30
05-04-2021	350	378	350	376	5500	372.08	391.48	377.48	370.37	58.46
06-04-2021	356	370	354	368	3800	370.64	391.42	377.547	370.26	53.30
07-04-2021	368	368	364	368	30100	369.24	391.36	377.6	370.04	53.30
08-04-2021	368	370	364	370	11000	367.88	391.26	377.667	369.97	54.46
09-04-2021	370	370	370	370	10100	367.08	391.06	377.88	370.02	54.46
12-04-2021	384	384	350	350	2200	365.88	390.66	377.827	369.96	42.24
13-04-2021	354	354	350	350	2500	365.04	390.36	377.8	370	42.24
14-04-2021	356	356	350	350	400	364.2	390.06	377.787	370.04	42.24
15-04-2021	354	380	350	380	10300	364	389.76	378.107	370.22	59.34
16-04-2021	380	380	378	378	30800	363.8	389.54	378.533	370.27	58.10
19-04-2021	400	430	380	428	172700	364.36	389.82	379.32	370.56	73.15
20-04-2021	428	428	400	400	3200	364.76	389.82	379.853	370.62	60.13
21-04-2021	394	468	394	464	135200	366.44	390.28	380.507	371	72.28
22-04-2021	464	474	454	468	80700	368.16	390.86	381.347	371.44	72.83
23-04-2021	488	488	484	484	22900	370.2	391.5	382.293	371.91	75.00
26-04-2021	482	482	452	452	44400	371.8	391.72	383.173	372.35	64.01
27-04-2021	452	456	438	454	41500	373.44	391.86	384.213	372.77	64.36
28-04-2021	452	484	452	484	19300	375.32	392.32	385.467	373.34	69.22
29-04-2021	466	488	466	488	92200	377.64	392.84	386.747	373.98	69.81
30-04-2021	488	500	484	488	84900	379.96	393.56	388.133	374.62	69.81
03-05-2021	500	520	488	500	58000	382.8	394.4	389.533	375.02	71.70
04-05-2021	500	500	466	466	83000	384.88	394.96	390.707	375.3	60.20
05-05-2021	464	466	458	458	12200	387.12	395.34	391.907	375.68	57.85
06-05-2021	456	456	430	430	200	388.72	395.24	392.84	376.05	50.43
07-05-2021	430	430	400	400	7800	389.68	394.84	393.627	376.32	43.93
10-05-2021	400	400	400	400	10500	390.68	394.34	394.493	376.67	43.93
11-05-2021	400	430	400	430	2800	392.24	394.14	395.453	377.07	51.22
17-05-2021	410	410	400	410	1800	393.32	393.84	396.253	377.37	46.85
18-05-2021	410	410	410	410	100	394.32	393.66	397.16	377.77	46.85
19-05-2021	410	410	410	410	10500	395.28	393.36	398.053	378.17	46.85
20-05-2021	410	410	410	410	500	396.2	393.16	398.947	378.66	46.85
21-05-2021	410	410	410	410	28400	397.04	392.96	399.387	379.16	46.85
24-05-2021	410	410	410	410	8400	397.88	392.8	399.253	379.65	46.85
25-05-2021	426	426	426	426	100	399.08	392.96	399.293	380.22	51.97
27-05-2021	426	426	410	410	1000	400.2	392.76	399.4	380.52	47.09
28-05-2021	416	416	416	416	5300	401.44	392.52	399.48	380.85	49.02
31-05-2021	416	416	416	416	1600	402.68	392.28	399.293	381.19	49.02
02-06-2021	426	430	426	430	6200	404.24	392.48	399.4	381.61	53.61
03-06-2021	436	436	420	420	7200	405.4	392.76	399.427	381.98	50.14
04-06-2021	420	430	420	430	1600	406.72	393.14	399.507	382.52	53.39
07-06-2021	422	430	422	430	19400	408.04	393.24	399.573	382.94	53.39
08-06-2021	450	470	448	450	12300	409.76	393.68	399.773	383.57	59.51
09-06-2021	450	450	450	450	1900	411.4	394.26	399.987	384.27	59.51
10-06-2021	450	466	450	460	9900	413.24	394.94	400.28	385.01	62.38
11-06-2021	460	575	460	575	182100	417.74	396.79	401.447	386.385	79.95
14-06-2021	600	715	600	715	735900	425.04	400.04	403.547	388.5	87.57
15-06-2021	735	890	665	665	3783400	431.34	402.69	405.38	390.345	76.41
16-06-2021	665	670	620	625	753600	436.84	405.06	406.947	391.99	68.85
17-06-2021	625	750	585	670	424000	443.04	408	408.88	393.72	72.18
18-06-2021	670	670	625	665	99600	449.34	410.93	410.793	395.345	71.27
21-06-2021	630	670	620	620	1686200	454.22	413.15	412.393	396.665	63.49
22-06-2021	620	635	580	600	3134300	458.86	414.75	413.9	397.875	60.33
23-06-2021	600	620	590	600	3018800	463.5	416.37	415.407	399.075	60.33
24-06-2021	600	670	580	610	5042000	468.3	418.09	416.94	400.325	61.44
25-06-2021	610	645	610	630	9322200	473.5	420.29	418.54	401.785	63.64
28-06-2021	650	700	620	645	221200	479.4	422.64	420.24	403.22	65.23
29-06-2021	650	650	600	605	293400	484.5	424.77	421.74	404.475	57.93
30-06-2021	605	605	590	595	123800	489.4	426.8	423.173	405.69	56.23
01-07-2021	590	630	590	620	142900	494.2	429.1	424.573	407.13	59.43
02-07-2021	610	620	600	600	37300	498.64	431.22	425.907	408.56	55.91
05-07-2021	595	650	590	640	166800	502.88	433.62	427.507	410.21	60.90
06-07-2021	650	680	600	610	322900	507.08	435.92	428.907	411.66	55.80
07-07-2021	630	750	630	695	805700	511.7	439.07	430.753	413.305	64.79
08-07-2021	705	865	705	865	663400	519.64	443.9	433.787	415.92	75.52
09-07-2021	930	1080	905	910	3151800	528.16	449.18	437.053	418.76	77.48
12-07-2021	910	920	850	850	601900	536.12	453.96	439.853	421.41	69.50
13-07-2021	850	930	795	825	739200	543.54	458.49	442.42	424.045	66.43
14-07-2021	830	830	770	775	319600	549.36	462.34	444.667	426.44	60.66
15-07-2021	770	885	760	855	322600	556.7	467.17	447.46	429.235	65.78
16-07-2021	860	910	815	870	169000	564.34	472.15	450.487	432.185	66.66
19-07-2021	870	870	810	825	44600	570.84	476.82	453.213	434.86	61.57
21-07-2021	825	825	780	780	46100	577.12	481	455.68	437.31	56.89
22-07-2021	780	795	730	730	146600	582.56	484.84	457.747	439.57	52.14
23-07-2021	720	790	720	765	117400	589.26	488.99	459.913	441.945	54.97
26-07-2021	765	820	765	770	116200	596.66	493.17	462.113	444.385	55.38
27-07-2021	770	850	770	795	83200	604.56	497.62	464.413	447.01	57.44
28-07-2021	820	820	770	770	30200	611.36	501.8	466.547	449.43	54.72
29-07-2021	770	770	725	745	105000	618.06	505.69	468.58	451.705	52.05
30-07-2021	745	910	720	850	284900	626.86	510.59	471.393	454.585	60.70
02-08-2021	950	1060	910	1060	2090500	639.86	517.57	475.527	458.505	71.70
03-08-2021	1160	1320	990	990	3557200	651.46	523.83	479.26	462.075	65.15
04-08-2021	1000	1135	990	995	412100	663.16	530.1	483.027	465.33	65.40
05-08-2021	995	1020	930	940	242000	673.76	535.82	486.453	467.88	60.41
06-08-2021	920	940	900	935	66600	683.94	541.51	489.953	470.455	59.96
09-08-2021	935	1060	900	1015	403400	696.04	548.12	493.853	473.56	64.50
10-08-2021	1040	1200	1040	1135	1020500	710.42	555.93	498.487	477.215	69.99
12-08-2021	1135	1230	1060	1060	395400	723.3	562.99	502.62	480.295	63.39
13-08-2021	1060	1080	990	990	227100	734.5	569.37	506.487	483.175	57.90
16-08-2021	990	990	925	925	165500	744.6	575	510.04	485.72	53.29
18-08-2021	930	930	865	865	151300	753.3	580.01	513.193	487.955	49.38
19-08-2021	860	865	805	805	101300	760.8	584.42	515.76	489.88	45.76
20-08-2021	800	805	750	760	316400	767	588.38	518.12	491.58	43.20
23-08-2021	790	900	780	835	295500	774.7	593.05	521.073	493.665	48.38
24-08-2021	840	840	785	815	147900	781.8	597.52	523.893	495.66	47.15
25-08-2021	815	910	765	855	240900	787.4	602.57	526.993	497.935	49.90
26-08-2021	855	855	810	810	70400	789.3	607.17	529.793	499.985	46.94
27-08-2021	815	875	755	810	63400	792.2	611.77	532.527	502.085	46.94
30-08-2021	815	815	775	780	123400	795.3	616.07	535.14	504.035	44.88
31-08-2021	785	800	745	785	218700	797.6	620.32	537.867	506.06	45.31
01-09-2021	785	795	780	780	140800	799.9	624.62	540.587	508.07	44.93
02-09-2021	780	800	770	790	136600	803.3	628.76	543.2	510.12	45.90
03-09-2021	790	790	760	780	15100	806.9	632.88	545.467	512.15	45.05
06-09-2021	780	780	750	780	72700	810.5	637	547.747	514.18	45.05
07-09-2021	780	790	750	780	65100	813.9	641.1	550.027	516.18	45.05
08-09-2021	780	795	750	790	43500	817.1	645.3	552.56	518.18	46.30
09-09-2021	780	800	750	760	69400	819.4	649.4	554.893	520.03	43.13
10-09-2021	760	785	750	785	4900	823	653.75	557.513	522.055	46.42
13-09-2021	785	815	780	805	846500	827.2	658.3	560.267	524.18	48.97
14-09-2021	800	805	780	805	76900	830.9	662.55	563.033	526.155	48.97
15-09-2021	800	800	795	795	98900	834.8	666.72	565.747	528.13	47.65
16-09-2021	795	795	790	790	12700	837.8	670.34	568.347	530.08	46.97
17-09-2021	790	800	790	790	226800	841.4	674.24	571.08	532.03	46.97
20-09-2021	790	790	785	785	6600	843.2	677.45	573.78	533.865	46.21
21-09-2021	785	805	755	800	167600	841.9	680.77	576.567	535.815	48.89
22-09-2021	785	785	755	785	183200	839.4	683.78	579.253	537.64	46.40
23-09-2021	785	795	785	790	1500	838.2	687.16	582.04	539.44	47.37
24-09-2021	790	790	765	780	9500	837.3	690.42	584.76	541.14	45.60
27-09-2021	780	800	750	755	71200	836.9	693.13	587.193	542.725	41.44
28-09-2021	755	755	705	705	114900	833.9	695.3	589.413	544.07	34.64
29-09-2021	705	730	660	680	91000	830.1	697.22	591.467	545.39	31.83
30-09-2021	680	735	680	725	30400	828.1	699.47	593.913	546.935	41.10
01-10-2021	725	725	675	720	27900	826.9	702.01	596.3	548.485	40.44
04-10-2021	720	720	690	715	14200	826.6	704.58	598.76	549.96	39.76
05-10-2021	715	715	665	670	60600	824.7	706.98	600.893	551.11	34.15
06-10-2021	670	700	665	690	12700	823.1	709.88	603.147	552.36	38.31
07-10-2021	690	700	645	680	101100	820.8	712.68	605.347	553.51	37.05
08-10-2021	700	720	680	690	78400	819.2	715.28	607.6	554.71	39.21
11-10-2021	690	735	690	700	42900	818.3	718.18	609.893	556.01	41.37
12-10-2021	700	700	700	700	2900	815.3	721.08	612.16	557.37	41.37
13-10-2021	700	720	700	705	33700	808.2	724.03	614.447	558.695	42.56
14-10-2021	705	720	665	710	5700	802.6	727.03	616.753	560.095	43.78
15-10-2021	700	720	700	720	800	797.1	730.13	619.1	561.545	46.25
18-10-2021	720	725	695	695	30000	792.2	732.98	621.28	562.89	41.36
19-10-2021	695	720	695	705	1800	787.6	735.77	623.54	564.365	43.91
21-10-2021	705	705	695	695	24200	781.2	738.62	625.813	565.69	41.95
22-10-2021	695	695	690	695	12500	772.4	741.41	628.087	566.965	41.95
25-10-2021	695	715	660	695	39300	765.1	744.2	630.36	568.24	41.95
26-10-2021	695	710	655	675	63700	758.8	746.65	632.513	569.565	37.73
27-10-2021	725	725	675	710	20500	754.5	749.55	634.833	571.155	47.65
28-10-2021	710	710	695	695	9600	751.1	752.2	637.04	572.67	44.39
29-10-2021	695	695	695	695	12100	748.9	754.85	639.247	574.045	44.39
01-11-2021	695	730	680	730	121800	748.3	757.65	641.687	575.665	53.09
02-11-2021	730	730	730	730	700	746.2	760.45	644.1	577.355	53.09
03-11-2021	730	730	690	695	44200	743.8	762.8	646.28	578.87	44.93
04-11-2021	690	720	690	720	41100	741.1	764.25	648.747	580.52	50.75
05-11-2021	720	720	690	715	19100	739.2	764.25	651.18	582.145	49.62
08-11-2021	715	715	700	715	3600	737.3	764.75	653.613	583.72	49.62
09-11-2021	710	715	710	710	107200	735.9	765.6	656.013	585.33	48.38
10-11-2021	710	720	700	720	4000	734.6	766.1	658.413	587.05	51.03
11-11-2021	715	715	690	715	2900	733.3	766.6	660.847	588.765	49.65
12-11-2021	700	720	700	705	13700	731.6	767.45	663.04	590.3	46.93
15-11-2021	715	735	705	705	18400	730.1	768.5	665.287	591.625	46.93
16-11-2021	695	710	695	695	3700	728.4	769.45	667.467	592.91	44.13
17-11-2021	695	720	695	705	19200	726.9	770.4	669.7	594.245	47.51
18-11-2021	705	735	705	735	24600	725.8	771.45	672.133	595.87	56.09
19-11-2021	735	765	700	765	171300	725.9	772.65	674.9	597.645	62.66
22-11-2021	785	785	725	765	63600	725.5	774.25	677.667	599.51	62.66
23-11-2021	730	795	730	765	23500	724.7	775.95	680.433	601.375	62.66
24-11-2021	765	900	765	860	463400	725.8	778.35	683.633	603.725	76.55
25-11-2021	860	1075	860	1075	4483700	731.4	783.1	688.28	607.16	87.70
26-11-2021	1120	1340	1120	1340	5807500	742.4	790.1	694.36	611.86	92.46
29-11-2021	1385	1675	1250	1255	28074500	751.7	796.55	700.06	616.235	81.56
30-11-2021	1250	1300	1170	1170	13403900	759.4	801.3	704.767	620.185	72.37
01-12-2021	1150	1150	1090	1090	881300	765.2	803.55	708.913	623.725	64.95
02-12-2021	1090	1090	1015	1015	3262000	769.8	804.6	712.453	626.89	58.86
03-12-2021	1000	1000	945	945	98890200	772.9	805.55	715.74	629.755	53.79
06-12-2021	945	960	880	880	26487200	774.9	806.1	718.58	632.295	49.53
07-12-2021	880	890	820	820	11267000	776.2	806.55	720.82	634.445	45.91
08-12-2021	765	845	765	765	17674800	777.4	805.65	722.667	636.41	42.82
09-12-2021	765	805	750	765	12348200	779.1	804.6	724.513	638.375	42.82
10-12-2021	765	775	740	760	4816800	779.8	803.95	726.247	640.385	42.52
13-12-2021	760	770	710	710	14277700	779.6	803.25	727.873	642.125	39.52
14-12-2021	710	710	665	710	12190200	779.5	803.05	729.553	643.945	39.52
15-12-2021	710	730	680	685	3629900	779.8	802.25	731.253	645.62	37.97
16-12-2021	685	700	670	680	579700	779.6	801.35	733.12	647.26	37.65
17-12-2021	680	710	670	700	8771000	780	800.4	735.12	649.01	39.82
20-12-2021	700	710	665	680	4476600	779.8	799.5	736.787	650.65	38.38
21-12-2021	680	695	645	645	5065900	778.7	798.5	738.353	652.095	35.93
22-12-2021	660	665	625	640	3717400	777.5	796.4	739.887	653.495	35.58
23-12-2021	640	685	635	670	24744400	776.8	792.5	741.62	655.035	39.39
24-12-2021	670	835	665	675	128005700	776.1	789.35	743.387	656.59	40.03
27-12-2021	710	720	630	640	19518900	774.5	785.8	744.92	657.95	37.09
28-12-2021	640	655	600	600	7416200	772.6	782.4	746.187	659.11	34.02
29-12-2021	610	610	560	560	4944400	769.7	778.65	747.08	660.08	31.23
30-12-2021	560	635	530	570	5920300	767.2	774.2	748.147	661.16	32.72
03-01-2022	570	595	570	570	2270300	764.7	768.55	749.173	662.24	32.72
04-01-2022	570	590	550	575	1402600	762.3	763.7	750.233	663.345	33.55
05-01-2022	575	575	560	560	535800	760	759.4	751.1	664.385	32.26
06-01-2022	560	570	540	560	850000	757	755.75	752.033	665.375	32.26
07-01-2022	565	595	550	585	2437100	754.8	752.95	753.067	666.48	36.94
10-01-2022	590	595	560	575	695700	752.4	750.65	754.033	667.535	35.87
11-01-2022	565	580	540	560	1465500	749	748.65	754.767	668.515	34.27
12-01-2022	550	565	545	525	2946900	744.9	745.55	755.267	669.3	30.82
13-01-2022	525	540	490	520	1703600	741.4	742.6	755.667	670.06	30.35
14-01-2022	520	535	500	515	635100	737.3	739.2	755.267	670.885	29.86
17-01-2022	520	530	484	500	943700	733	736.1	753.833	671.635	28.37
18-01-2022	500	515	478	482	588500	728.34	732.82	752.613	672.295	26.66
19-01-2022	484	494	454	478	1010300	723.7	729.8	751.633	672.935	26.28
20-01-2022	478	510	478	492	1019400	719.14	726.87	750.447	673.595	30.04
21-01-2022	492	498	474	484	633500	714.52	723.91	749.24	674.265	29.12
24-01-2022	484	492	456	478	938000	709.98	720.79	748.293	674.775	28.43
25-01-2022	490	510	480	510	2097800	706.08	718.09	747.693	675.485	37.08
26-01-2022	510	545	498	525	1309400	702.68	715.54	747.193	676.27	40.70
27-01-2022	530	550	505	525	1128900	699.08	712.99	746.627	677.045	40.70
28-01-2022	610	655	490	490	67637500	694.18	709.99	745.693	677.645	35.22
31-01-2022	480	480	456	456	8469500	688	706.95	744.433	678.175	30.87
02-02-2022	450	450	426	426	15021800	681.22	703.36	743.24	678.555	27.63
03-02-2022	420	436	402	426	8753800	674.44	699.57	742.113	678.935	27.63
04-02-2022	428	430	416	426	6125700	665.76	695.78	740.82	679.165	27.63
07-02-2022	426	450	420	434	74743900	652.94	692.17	739.713	679.445	30.07
08-02-2022	434	438	424	426	74808700	634.66	688.53	738.287	679.435	29.02
09-02-2022	428	438	426	430	10691900	618.16	684.93	737.087	679.585	30.33
10-02-2022	432	474	428	450	25291800	603.76	681.58	735.453	679.515	36.66
11-02-2022	450	462	438	440	22256300	590.76	677.98	732.62	679.375	34.95
14-02-2022	440	444	420	430	88394400	579.06	674.43	729.42	679.105	33.28
15-02-2022	430	438	420	420	70827200	568.56	670.73	726.553	678.945	31.65
16-02-2022	420	424	392	396	47160100	558.88	666.89	723.693	678.655	28.09
17-02-2022	396	410	378	400	24851900	550.48	663.34	721.193	678.235	29.52
18-02-2022	400	400	384	388	14448600	542.94	660.17	718.08	677.735	27.74
21-02-2022	388	412	384	406	21870000	535.76	657.43	714.987	677.325	34.13
22-02-2022	406	414	394	394	17226800	528.44	654.12	712.113	676.795	32.10
23-02-2022	396	400	388	392	2718800	522.08	650.84	709.527	676.425	31.75
24-02-2022	392	392	366	370	10429800	515.28	647.39	707.127	675.985	28.21
25-02-2022	370	384	368	374	1761500	509.06	644.43	704.52	675.705	29.75
01-03-2022	374	382	370	372	2071900	502.9	641.25	701.867	675.565	29.41
02-03-2022	372	382	364	364	3630300	496.18	638.09	698.993	675.385	28.03
04-03-2022	364	370	352	352	24753500	489.62	634.71	696.207	674.995	26.07
07-03-2022	352	368	340	356	10871500	483.84	631.27	693.613	674.725	27.88
08-03-2022	356	364	342	344	4616000	477.92	627.71	690.24	674.395	25.83
09-03-2022	350	352	342	346	1592600	471.44	624.12	685.48	674.075	26.80
10-03-2022	348	360	338	350	20186900	464.94	620.52	681.213	673.775	28.80
11-03-2022	350	352	344	346	1296500	459.06	616.78	676.887	673.455	27.98
14-03-2022	346	354	344	346	5659500	453.98	613.29	672.927	673.135	27.98
15-03-2022	348	350	328	332	3591400	449.42	609.56	668.907	672.665	25.07
16-03-2022	328	362	324	358	6969600	445.18	606.19	664.527	672.405	37.96
17-03-2022	364	374	344	350	9344100	440.78	602.74	659.293	672.075	35.91
18-03-2022	350	358	342	354	3219100	436.36	599.33	654.587	671.765	37.72
21-03-2022	348	364	348	352	5728200	432.2	596.1	650.333	671.375	37.16
22-03-2022	352	356	340	340	15189800	427.8	592.4	646.433	670.975	33.88
23-03-2022	342	360	336	344	4160800	422.98	588.89	642.96	670.545	35.91
24-03-2022	350	354	346	348	2559800	418.44	585.42	639.913	670.135	37.96
25-03-2022	348	354	344	352	1915700	414.28	581.64	637.193	669.645	40.02
28-03-2022	350	356	348	350	18767900	410.78	577.84	633.96	669.145	39.32
29-03-2022	350	354	344	344	18827900	407.26	574.33	630.82	668.565	37.20
30-03-2022	348	350	344	350	2398500	403.96	570.63	627.453	667.44	40.64
31-03-2022	348	350	324	332	12490400	400.6	566.8	624.267	665.525	34.53
01-04-2022	330	330	312	314	8853400	397.24	562.79	620.96	663.77	29.72
04-04-2022	312	320	292	292	92750500	393.52	558.61	617.707	662.105	25.11
05-04-2022	292	292	272	272	33686400	389.12	554.13	614.287	660.115	21.80
06-04-2022	272	276	258	264	21255900	384.72	549.62	610.847	658.11	20.63
07-04-2022	262	272	254	266	3678900	380.48	545.23	607.353	656.34	21.76
08-04-2022	266	280	260	272	5070200	375.72	540.9	603.967	654.7	25.20
11-04-2022	274	276	262	268	2176700	370.58	536.63	600.553	653.04	24.43
12-04-2022	270	270	260	262	835500	365.32	532.2	597.1	651.3	23.28
13-04-2022	266	266	250	258	2035200	360.68	527.43	593.553	649.44	22.52
14-04-2022	256	264	250	252	2161500	356.6	522.3	590.167	647.475	21.39
18-04-2022	250	258	246	252	1521500	353.12	517.17	586.613	645.71	21.39
19-04-2022	252	258	248	250	1166100	349.6	512.02	582.913	643.985	20.98
20-04-2022	250	250	232	238	4697500	345.84	505.8	579.133	642.075	18.68
21-04-2022	236	274	236	250	6487800	342.16	497.55	575.5	640.325	27.27
22-04-2022	248	266	242	248	2005600	338.6	486.63	571.887	638.365	26.76
25-04-2022	244	244	236	238	991800	334.76	476.46	568.207	636.505	24.32
26-04-2022	238	240	230	232	1018600	330.4	467.08	564.52	634.19	22.97
27-04-2022	230	234	220	226	1443000	326.12	458.44	560.693	630.995	21.67
28-04-2022	222	230	212	218	1795400	321.88	450.47	556.913	627.535	20.05
09-05-2022	222	222	204	204	3166300	317.56	443.06	553.007	624.305	17.57
10-05-2022	204	204	190	198	3117900	313.6	436.24	549.127	621.17	16.62
11-05-2022	195	208	195	200	919400	309.6	430.04	545.427	618.295	18.20
12-05-2022	202	204	190	192	874200	305.68	424.31	542.007	614.98	16.82
13-05-2022	194	202	191	197	1152100	301.5	418.63	538.787	611.615	20.86
17-05-2022	197	200	196	198	953000	297.58	413.01	535.273	608.48	21.68
18-05-2022	200	200	196	199	2626500	293.72	407.9	531.8	605.575	22.54
19-05-2022	198	200	196	199	1042300	290.3	402.79	528.36	602.92	22.54
20-05-2022	199	199	196	197	824400	286.76	397.91	525.207	600.08	21.98
23-05-2022	197	238	195	228	15108500	283.88	393.39	522.127	597.37	44.90
24-05-2022	232	246	220	222	9274300	281.04	388.61	519.073	594.505	42.31
25-05-2022	222	226	218	218	883800	278.36	383.99	515.927	591.745	40.63
27-05-2022	218	230	218	224	1355900	275.72	379.78	512.753	589.14	44.21
30-05-2022	228	232	222	228	1520600	273.4	375.66	509.607	586.03	46.53
31-05-2022	228	232	224	228	1291700	271.04	371.24	506.427	581.87	46.53
02-06-2022	226	238	226	236	2737800	268.76	366.85	503.267	578.1	51.23
03-06-2022	242	268	236	258	14463600	267	363.03	500.187	574.415	61.30
06-06-2022	270	274	250	250	6067500	265.08	359.53	497.22	570.965	56.72
07-06-2022	248	250	234	238	3971100	263.2	356.31	494.107	567.48	50.60
08-06-2022	240	258	240	244	4721800	260.92	353.05	491.1	563.625	53.31
09-06-2022	246	254	236	246	2396600	258.84	349.81	488.107	559.18	54.21
10-06-2022	248	250	240	244	880800	256.64	346.5	485.1	555.1	53.11
13-06-2022	246	248	242	244	1362400	254.48	343.34	482.227	551.37	53.11
14-06-2022	248	248	242	242	778400	252.52	340.16	479.107	547.955	51.88
15-06-2022	244	246	226	240	1422700	250.44	336.71	476.073	544.83	50.62
16-06-2022	240	252	236	242	1562700	248.32	333.38	473.053	542.015	51.88
17-06-2022	242	246	226	244	959700	246.16	330.22	469.813	539.435	53.17
20-06-2022	242	284	242	276	20333100	244.68	327.73	466.787	536.64	67.92
21-06-2022	286	296	270	276	6609800	243.32	325.29	463.993	533.945	67.92
22-06-2022	274	292	266	290	4450000	242.12	323.04	461.127	531.12	72.34
23-06-2022	296	342	272	272	96092100	240.92	320.76	458.173	528.43	60.75
24-06-2022	262	262	254	254	12079900	239.72	318.48	455.1	525.65	51.81
27-06-2022	254	258	238	238	4841300	238.64	316.08	451.953	522.94	45.41
28-06-2022	236	248	234	246	1855500	238.12	313.62	448.793	520.245	48.81
29-06-2022	248	248	230	230	2235500	237.44	311.08	445.56	517.495	43.03
30-06-2022	234	238	214	218	3909700	236.48	308.48	442.313	514.635	39.28
01-07-2022	222	222	204	204	2967800	235.12	305.42	438.973	511.755	35.40
04-07-2022	204	204	190	192	3639100	233.6	302.09	435.62	508.815	32.44
05-07-2022	190	200	185	195	791200	232.26	298.79	432.22	505.89	33.93
06-07-2022	197	200	192	196	392300	231.02	295.85	428.627	502.92	34.44
07-07-2022	196	212	194	200	2745500	229.98	293.29	424.86	500.12	36.58
08-07-2022	198	216	198	212	2068200	229.18	291.15	421.173	497.255	42.64
11-07-2022	210	216	206	208	681100	228.34	288.97	417.46	494.27	41.23
12-07-2022	210	220	208	218	2349000	227.94	286.89	413.18	491.335	46.04
13-07-2022	222	222	216	218	463800	227.3	284.73	407.467	488.45	46.04
14-07-2022	216	218	210	214	392200	226.62	282.61	399.96	485.57	44.35
15-07-2022	212	218	206	210	675400	226.06	280.41	392.993	482.67	42.67
18-07-2022	210	210	204	208	233800	225.58	277.99	386.58	479.785	41.82
19-07-2022	206	210	206	208	276700	225.22	275.67	380.7	476.825	41.82
20-07-2022	208	210	206	206	684800	224.98	273.43	375.307	473.93	40.87
21-07-2022	208	212	206	210	1201900	225.1	271.33	370.407	471.03	43.62
22-07-2022	212	218	210	216	1308800	225.46	269.53	365.98	468.21	47.57
25-07-2022	218	222	214	216	724300	225.78	267.69	361.953	465.515	47.57
26-07-2022	214	218	208	212	355700	226.18	265.93	358.267	463.05	45.13
27-07-2022	214	230	214	224	3440800	226.72	264.11	354.66	460.77	52.93
28-07-2022	224	228	222	224	720600	227.24	262.41	351.087	458.265	52.93
29-07-2022	222	234	222	232	1020400	227.9	260.81	347.9	455.825	57.60
01-08-2022	232	232	222	226	998000	228.44	259.37	344.673	453.38	53.33
02-08-2022	224	224	210	212	2422100	228.74	257.75	341.52	451.09	44.96
03-08-2022	212	212	200	208	1495700	228.34	256.11	338.373	448.68	42.89
04-08-2022	206	214	202	208	1446600	228.06	254.55	335.093	446.32	42.89
05-08-2022	210	210	198	199	2364700	227.68	253.02	331.887	443.865	38.28
08-08-2022	198	200	197	198	950100	227.16	251.44	328.907	441.355	37.80
09-08-2022	197	199	196	198	611900	226.56	249.98	325.96	438.845	37.80
10-08-2022	200	200	196	198	401500	225.96	248.5	322.813	436.31	37.80
11-08-2022	197	198	195	198	475200	225.2	246.98	319.633	433.75	37.80
12-08-2022	198	202	198	202	757400	224.08	245.54	316.713	431.16	41.77
15-08-2022	202	208	199	204	2739900	223.16	244.12	314.073	428.705	43.71
16-08-2022	202	206	202	204	417000	222.48	242.84	311.7	426.2	43.71
18-08-2022	204	208	193	199	1502900	221.58	241.25	309.227	423.72	39.86
19-08-2022	199	204	198	200	234100	220.66	239.75	306.76	421.245	40.98
22-08-2022	195	196	192	195	420900	219.68	238.16	304.227	418.745	37.25
23-08-2022	193	202	193	197	615600	218.74	236.61	301.807	416.355	39.62
24-08-2022	199	200	195	198	242200	217.86	235.19	299.393	413.795	40.82
25-08-2022	198	200	192	193	445300	216.92	233.68	296.78	411.285	36.87
26-08-2022	196	196	193	194	357900	215.96	232.14	294.24	408.78	38.16
29-08-2022	193	197	192	194	309000	214.96	230.56	291.8	406.1	38.16
30-08-2022	195	199	194	197	841100	213.38	229.03	289.613	403.435	42.26
31-08-2022	196	198	192	194	533900	211.74	227.53	287.44	400.93	39.44
01-09-2022	194	197	193	195	81400	209.84	225.98	285.307	398.305	40.86
02-09-2022	195	196	192	193	839400	208.26	224.59	283.26	395.695	38.90
05-09-2022	193	193	190	191	1144600	207	223.36	281.32	393.075	36.99
06-09-2022	191	192	188	191	1177600	206.06	222.35	279.407	390.48	36.99
07-09-2022	191	191	185	190	2310700	204.94	221.53	277.393	387.83	35.97
08-09-2022	188	190	186	187	1143700	204.08	220.76	275.413	385.19	33.02
09-09-2022	187	191	186	190	1086700	203.52	220	273.493	382.615	38.46
12-09-2022	187	191	185	187	816100	203.18	219.15	271.34	380.025	35.36
13-09-2022	189	191	188	189	553700	203.12	218.36	269.1	377.495	38.89
14-09-2022	187	190	185	190	448700	203.02	217.64	266.867	374.92	40.64
15-09-2022	192	192	187	189	400700	202.88	216.95	264.86	372.19	39.42
16-09-2022	190	190	185	187	585600	202.62	216.3	263.067	369.3	37.04
19-09-2022	186	190	183	185	1276100	202.08	215.63	261.46	366.4	34.78
20-09-2022	184	189	183	185	635800	201.62	214.98	259.853	363.5	34.78
21-09-2022	184	186	182	183	377700	200.92	214.43	258.233	360.115	32.48
22-09-2022	182	184	179	179	1120100	200.14	213.72	256.533	355.635	28.43
23-09-2022	179	181	178	179	409600	199.44	213.03	254.887	349.83	28.43
26-09-2022	180	180	172	178	451400	198.8	212.43	253.207	344.445	27.44
27-09-2022	176	177	173	176	507200	198.16	211.87	251.38	339.475	25.52
28-09-2022	178	178	174	174	395000	197.48	211.35	249.607	334.895	23.74
29-09-2022	173	179	172	176	361700	196.88	210.93	247.913	330.7	29.08
30-09-2022	172	180	170	176	412300	196.2	210.65	246.287	326.855	29.08
03-10-2022	176	176	166	173	254200	195.34	210.4	244.8	323.32	25.92
04-10-2022	173	173	166	170	702800	194.42	210.1	243.267	320.07	23.21
05-10-2022	169	174	166	171	616400	193.6	209.89	241.82	317.1	25.99
06-10-2022	171	177	168	170	592500	192.52	209.62	240.247	314.125	25.01
07-10-2022	169	174	168	170	347200	191.44	209.34	238.753	311.175	25.01
10-10-2022	168	169	166	169	176500	190.18	209.04	237.267	308.47	23.97
11-10-2022	169	170	166	169	116000	189.04	208.74	235.927	305.765	23.97
12-10-2022	169	169	165	167	561200	188.14	208.44	234.547	303.175	21.85
13-10-2022	164	170	160	161	378600	187.2	207.77	233.14	300.58	17.00
14-10-2022	161	161	153	154	1785600	186.12	207.09	231.74	297.85	13.29
17-10-2022	157	157	147	153	1250300	185.2	206.44	230.413	295.215	12.86
18-10-2022	149	153	144	149	441300	184.22	205.69	229.033	292.735	11.29
19-10-2022	152	152	143	151	332500	183.28	204.92	227.747	290.29	16.78
20-10-2022	152	155	149	149	267700	182.3	204.13	226.433	287.685	15.73
21-10-2022	150	181	149	155	2064000	181.44	203.32	225.133	285.085	29.90
24-10-2022	159	164	155	159	381800	180.58	202.33	223.887	282.68	37.45
25-10-2022	157	162	156	161	118900	179.72	201.44	222.653	280.485	40.88
26-10-2022	160	165	157	160	181700	178.84	200.66	221.507	278.485	39.71
27-10-2022	162	170	157	163	513400	178.12	199.85	220.207	276.45	44.82
28-10-2022	163	166	157	157	372200	177.26	198.96	218.92	274.385	37.90
31-10-2022	161	166	159	160	257900	176.56	198.12	217.627	272.31	42.66
01-11-2022	158	158	149	152	1435500	175.66	197.2	216.293	270.27	34.96
02-11-2022	157	157	150	151	81800	174.72	196.29	215.033	268.225	34.13
03-11-2022	151	160	148	158	369900	174.02	195.47	213.793	266.09	44.13
04-11-2022	158	160	154	156	892700	173.26	194.61	212.513	263.995	42.16
07-11-2022	156	160	152	156	116700	172.5	193.73	211.207	261.975	42.16
08-11-2022	156	156	150	152	155900	171.6	192.49	209.887	260.11	38.20
09-11-2022	151	156	149	155	160100	170.82	191.28	208.627	258.285	42.56
10-11-2022	155	155	146	151	789000	169.94	189.89	207.3	256.465	38.65
11-11-2022	151	154	145	150	658800	169.08	188.67	206.087	254.715	37.72
14-11-2022	147	153	141	148	1252200	168.22	187.61	204.98	253.045	35.85
15-11-2022	148	150	145	149	549600	167.38	186.72	204.027	251.4	37.51
16-11-2022	149	154	145	145	653600	166.48	185.71	203.18	249.665	33.75
17-11-2022	145	148	144	148	478200	165.7	184.89	202.407	247.985	38.72
18-11-2022	149	151	142	142	714700	164.74	184.13	201.58	246.305	33.33
21-11-2022	143	144	141	143	254300	163.86	183.52	200.72	244.47	34.96
22-11-2022	142	149	142	143	314500	162.94	183.03	199.887	242.56	34.96
23-11-2022	143	143	137	139	1140800	161.92	182.47	199.067	240.63	31.41
24-11-2022	141	141	138	139	630300	160.92	181.9	198.273	238.875	31.41
25-11-2022	140	140	137	137	276200	159.92	181.27	197.507	237.28	29.66
28-11-2022	139	139	132	133	597600	158.88	180.48	196.713	235.815	26.49
29-11-2022	130	142	126	135	1099300	157.88	179.75	195.947	234.36	30.49
30-11-2022	135	135	132	132	584200	156.86	178.89	195.24	232.89	28.03
01-12-2022	130	138	128	129	772700	155.86	178	194.433	231.365	25.78
02-12-2022	129	135	120	122	2497000	154.72	177.08	193.593	229.845	21.46
05-12-2022	122	126	119	119	541900	153.54	176.17	192.8	228.29	19.92
06-12-2022	119	119	111	111	1720500	152.24	175.2	191.993	226.595	16.52
07-12-2022	111	111	104	104	1658400	150.84	174.16	191.18	224.915	14.23
08-12-2022	104	114	100	107	643700	149.46	173.17	190.44	223.3	19.39
09-12-2022	104	110	103	107	152000	148.08	172.14	189.793	221.735	19.39
12-12-2022	107	107	101	101	227600	146.64	170.99	189.147	220.26	17.01
13-12-2022	101	104	99	104	375500	145.32	169.87	188.507	218.78	22.15
14-12-2022	104	104	100	101	139200	143.92	168.76	187.9	217.345	20.76
15-12-2022	102	105	100	100	261200	142.52	167.52	187.253	215.815	20.31
16-12-2022	100	101	100	101	67600	141.14	166.29	186.607	214.35	22.15
19-12-2022	101	104	100	101	146100	139.78	164.98	185.953	212.895	22.15
20-12-2022	101	105	99	100	346600	138.4	163.72	185.293	211.545	21.57
21-12-2022	102	105	99	103	12200	137.12	162.63	184.667	210.19	27.66
22-12-2022	102	102	99	101	136800	135.92	161.56	183.82	208.835	26.20
23-12-2022	101	101	100	101	79900	134.86	160.49	183.013	207.52	26.20
26-12-2022	100	101	99	100	139900	133.8	159.5	182.227	206.26	25.42
27-12-2022	100	104	94	100	204500	132.82	158.52	181.4	204.98	25.42
28-12-2022	100	100	98	99	200600	131.78	157.53	180.54	203.755	24.57
29-12-2022	98	103	95	101	75000	130.82	156.56	179.693	202.53	29.62
30-12-2022	101	102	99	99	144000	129.7	155.57	178.78	201.275	27.63
02-01-2023	99	105	98	100	272700	128.52	154.55	177.727	200.045	30.16
03-01-2023	100	103	99	101	71800	127.32	153.52	176.733	198.82	32.69
04-01-2023	101	103	98	98	290200	126.08	152.46	175.8	197.65	29.26
05-01-2023	98	103	98	100	251900	124.82	151.47	174.84	196.36	34.22
06-01-2023	98	102	97	100	52700	123.68	150.47	173.867	195.11	34.22
09-01-2023	101	101	97	99	153400	122.46	149.51	172.9	193.835	32.88
10-01-2023	102	102	96	99	93500	121.4	148.53	171.933	192.57	32.88
11-01-2023	98	98	93	98	195900	120.34	147.53	170.973	191.36	31.46
12-01-2023	98	98	95	97	43400	119.12	146.57	170.02	190.125	30.06
13-01-2023	97	98	92	95	126700	117.9	145.58	169.04	188.86	27.43
16-01-2023	99	100	92	96	69600	116.7	144.6	168.053	187.58	30.69
17-01-2023	96	96	93	95	313100	115.56	143.58	166.847	186.305	29.27
18-01-2023	94	94	89	89	1004900	114.24	142.53	165.6	185.03	22.54
19-01-2023	89	89	86	88	425400	112.98	141.46	164.253	183.72	21.65
20-01-2023	88	91	88	90	25400	111.78	140.43	163.04	182.51	27.81
24-01-2023	90	94	90	91	48400	110.64	139.43	161.953	181.395	30.75
25-01-2023	90	92	90	91	164300	109.48	138.43	160.973	180.39	30.75
26-01-2023	92	96	89	90	877700	108.38	137.43	159.933	179.48	29.36
27-01-2023	91	91	88	89	397000	107.2	136.45	158.993	178.605	28.00
30-01-2023	90	90	86	87	972100	106.1	135.42	158.12	177.71	25.47
31-01-2023	87	88	85	85	287900	104.94	134.4	157.327	176.775	23.20
01-02-2023	85	87	84	87	503400	103.82	133.38	156.627	175.87	29.91
02-02-2023	87	87	85	86	142700	102.76	132.34	155.9	174.99	28.57
03-02-2023	85	87	84	85	495400	101.68	131.3	155.16	174.125	27.25
06-02-2023	86	87	85	85	50700	100.64	130.28	154.393	173.29	27.25
07-02-2023	84	87	81	84	231600	99.66	129.27	153.54	172.45	25.87
08-02-2023	84	85	82	85	87800	98.66	128.27	152.72	171.625	29.71
09-02-2023	85	87	84	86	2233900	97.74	127.3	151.84	170.865	33.43
10-02-2023	86	86	84	85	246300	96.86	126.36	150.953	170.04	31.63
13-02-2023	87	87	84	85	181500	96.12	125.42	150.093	169.225	31.63
14-02-2023	85	88	84	85	330200	95.44	124.49	149.26	168.46	31.63
15-02-2023	85	86	80	83	453600	94.88	123.56	148.427	167.715	27.87
16-02-2023	83	86	83	84	467100	94.48	122.66	147.6	167.005	32.21
17-02-2023	84	87	81	85	83900	94.04	121.75	146.793	166.34	36.33
20-02-2023	85	85	81	83	472000	93.56	120.82	145.947	165.735	32.12
21-02-2023	83	83	80	80	1162100	93.14	119.89	145.04	165.145	27.06
22-02-2023	80	83	80	80	184900	92.66	118.99	144.133	164.545	27.06
23-02-2023	80	80	77	77	290900	92.18	118.05	143.233	163.97	22.88
24-02-2023	77	77	72	73	1594900	91.64	117.08	142.227	163.35	18.73
27-02-2023	73	74	70	71	492200	91.04	116.09	141.207	162.715	17.06
28-02-2023	70	71	67	68	1300400	90.38	115.08	140.113	162.06	14.92
01-03-2023	68	74	67	74	1236300	89.86	114.13	139.1	161.435	33.05
02-03-2023	76	80	72	75	629400	89.3	113.21	138.187	160.825	35.52
03-03-2023	75	77	74	77	207500	88.82	112.37	137.313	160.07	40.26
06-03-2023	76	76	72	75	302700	88.3	111.58	136.427	159.335	37.30
07-03-2023	72	75	70	75	151400	87.8	110.8	135.6	158.62	37.30
08-03-2023	75	76	72	74	150000	87.28	110.05	134.773	157.87	35.78
09-03-2023	74	75	72	72	95200	86.74	109.26	133.933	157.09	32.89
10-03-2023	72	73	70	71	121100	86.14	108.48	133.087	156.305	31.52
13-03-2023	71	72	69	71	118200	85.58	107.64	132.24	155.48	31.52
14-03-2023	70	71	67	67	137500	84.92	106.72	131.34	154.525	26.41
15-03-2023	67	69	64	67	80600	84.24	105.78	130.427	153.61	26.41
16-03-2023	65	72	65	66	252500	83.6	104.84	129.507	152.75	25.23
17-03-2023	64	69	64	65	217100	82.9	103.86	128.613	151.855	24.06
20-03-2023	68	68	64	66	112700	82.22	102.95	127.72	150.955	27.66
21-03-2023	66	66	64	65	343800	81.54	102	126.853	150.06	26.31
24-03-2023	65	68	63	68	275900	80.92	101.16	125.993	149.18	36.29
27-03-2023	66	68	65	67	362700	80.3	100.32	125.12	148.305	34.61
28-03-2023	68	71	67	67	159800	79.7	99.41	124.28	147.44	34.61
29-03-2023	67	71	66	68	61800	79.16	98.53	123.44	146.57	37.94
30-03-2023	68	74	67	74	521000	78.72	97.71	122.64	145.72	53.33
31-03-2023	74	74	70	74	182600	78.3	96.93	121.82	144.71	53.33
03-04-2023	75	76	74	75	103600	78.02	96.13	121.027	143.705	55.46
04-04-2023	73	74	70	71	84800	77.68	95.33	120.2	142.61	46.34
05-04-2023	74	74	72	73	81300	77.34	94.56	119.4	141.615	50.70
06-04-2023	74	76	72	72	32100	76.96	93.8	118.607	140.705	48.57
10-04-2023	74	75	72	72	62000	76.58	93.03	117.813	139.875	48.57
11-04-2023	73	75	72	72	108900	76.22	92.3	117.027	139.005	48.57
12-04-2023	74	75	71	71	152100	75.86	91.53	116.253	138.21	46.15
13-04-2023	71	71	70	70	54300	75.52	90.81	115.453	137.47	43.80
14-04-2023	73	73	71	71	47300	75.24	90.09	114.68	136.805	46.73
17-04-2023	70	73	69	70	192300	74.9	89.36	113.887	136.195	44.25
18-04-2023	74	74	69	73	90500	74.64	88.7	113.107	135.585	52.40
26-04-2023	72	74	70	72	82200	74.38	88.03	112.327	134.965	49.79
27-04-2023	72	72	70	71	12400	74.1	87.37	111.553	134.32	47.25
28-04-2023	72	72	71	72	30700	73.86	86.76	110.8	133.62	50.00
02-05-2023	74	74	71	72	47300	73.6	86.13	110.047	132.94	50.00
03-05-2023	73	73	70	73	5600	73.34	85.54	109.313	132.215	52.84
04-05-2023	70	72	70	72	3800	73.08	84.97	108.6	131.485	49.79
05-05-2023	69	72	69	70	46700	72.78	84.45	107.873	130.765	44.28
08-05-2023	70	72	69	70	176200	72.48	83.96	107.153	130.065	44.28
09-05-2023	70	72	70	70	76100	72.22	83.55	106.447	129.375	44.28
10-05-2023	70	72	70	72	51200	71.98	83.23	105.767	128.695	51.05
11-05-2023	74	74	70	71	79200	71.7	82.87	105.067	128.02	47.91
12-05-2023	73	73	70	71	283900	71.46	82.51	104.367	127.325	47.91
15-05-2023	71	73	68	70	198600	71.26	82.2	103.68	126.595	44.73
16-05-2023	71	71	69	69	43600	71.04	81.85	103.007	125.86	41.74
17-05-2023	69	70	68	68	104600	70.86	81.52	102.32	125.14	38.94
19-05-2023	68	69	66	68	278600	70.76	81.2	101.64	124.36	38.94
22-05-2023	67	73	67	68	453500	70.7	80.87	100.96	123.58	38.94
23-05-2023	72	72	68	71	571200	70.76	80.57	100.307	122.775	51.21
24-05-2023	71	71	69	71	30100	70.7	80.28	99.653	122	51.21
25-05-2023	71	73	70	71	268300	70.62	79.96	99.013	121.295	51.21
26-05-2023	71	72	71	71	21900	70.5	79.66	98.413	120.61	51.21
29-05-2023	71	73	68	71	679600	70.42	79.36	97.86	119.925	51.21
30-05-2023	73	76	72	75	122100	70.42	79.11	97.34	119.305	64.85
31-05-2023	74	79	72	78	677100	70.5	78.89	96.867	118.705	71.32
05-06-2023	77	77	74	77	90500	70.6	78.67	96.373	118.1	66.90
06-06-2023	74	77	71	71	289400	70.6	78.37	95.853	117.465	47.76
07-06-2023	73	75	71	71	63800	70.6	78.09	95.293	116.83	47.76
08-06-2023	71	75	71	73	57500	70.72	77.82	94.72	116.185	52.96
09-06-2023	73	80	73	76	765600	70.9	77.57	94.153	115.545	59.48
12-06-2023	77	83	76	79	30100	71.16	77.38	93.613	114.92	64.74
13-06-2023	80	80	75	76	55400	71.38	77.14	93.033	114.305	56.80
14-06-2023	78	80	75	77	110300	71.6	76.91	92.5	113.69	58.62
15-06-2023	79	79	77	78	80000	71.86	76.7	91.953	113.105	60.42
16-06-2023	77	82	76	81	503100	72.12	76.52	91.48	112.525	65.29
19-06-2023	79	80	78	80	104300	72.38	76.34	91.007	111.935	62.53
20-06-2023	80	81	79	79	40800	72.62	76.16	90.48	111.365	59.80
21-06-2023	80	82	79	81	75700	72.88	76.02	89.98	110.8	63.25
22-06-2023	80	81	79	81	63800	73.02	75.87	89.48	110.235	63.25
23-06-2023	84	84	79	79	80400	73.12	75.71	88.993	109.645	57.53
26-06-2023	90	92	86	87	177000	73.36	75.69	88.54	109.11	69.44
27-06-2023	87	89	87	89	175400	73.72	75.7	88.127	108.58	71.59
03-07-2023	91	99	88	99	1399300	74.24	75.79	87.787	108.11	79.39
04-07-2023	104	107	100	107	1634100	74.94	75.95	87.513	107.69	83.33
05-07-2023	110	114	96	113	1546800	75.76	76.17	87.273	107.3	85.56
06-07-2023	115	124	114	124	4079300	76.8	76.51	87.133	106.97	88.58
07-07-2023	125	130	112	112	1379100	77.62	76.74	86.893	106.595	71.12
10-07-2023	101	114	101	109	1575000	78.4	76.96	86.673	106.19	67.54
11-07-2023	110	117	106	109	391300	79.16	77.2	86.447	105.8	67.54
12-07-2023	113	116	112	115	282100	80.06	77.48	86.26	105.43	70.93
13-07-2023	116	125	116	122	597200	81.04	77.84	86.147	105.09	74.31
14-07-2023	125	135	113	118	2481000	81.96	78.17	86.007	104.735	69.35
17-07-2023	125	125	114	121	1448800	82.96	78.53	85.9	104.405	70.92
18-07-2023	117	121	113	117	259100	83.86	78.86	85.793	104.065	66.07
20-07-2023	115	117	110	113	323000	84.68	79.14	85.647	103.705	61.53
21-07-2023	116	116	112	114	1848900	85.5	79.42	85.527	103.36	62.23
24-07-2023	114	121	111	118	258100	86.42	79.75	85.453	103.055	64.97
25-07-2023	121	122	114	119	1743800	87.4	80.09	85.433	102.755	65.64
26-07-2023	119	120	111	117	406400	88.34	80.41	85.42	102.45	63.04
27-07-2023	117	119	113	117	93400	89.28	80.75	85.46	102.155	63.04
31-07-2023	115	119	113	119	123500	90.22	81.1	85.56	101.88	64.66
01-08-2023	115	115	111	115	36500	91.1	81.4	85.613	101.575	59.08
02-08-2023	113	114	109	110	584100	91.88	81.67	85.633	101.245	52.92
03-08-2023	111	115	110	110	104500	92.68	81.97	85.693	100.93	52.92
04-08-2023	113	115	111	113	88200	93.56	82.3	85.753	100.645	56.10
07-08-2023	112	113	110	113	287900	94.46	82.66	85.833	100.355	56.10
08-08-2023	112	116	110	111	49300	95.32	83.04	85.907	100.06	53.32
09-08-2023	108	114	105	113	220600	96.22	83.46	85.987	99.775	55.69
10-08-2023	110	110	105	107	127400	96.94	83.85	86.027	99.465	47.84
11-08-2023	109	109	102	108	126500	97.68	84.19	86.08	99.16	49.13
14-08-2023	111	115	106	110	156900	98.46	84.54	86.127	98.875	51.69
15-08-2023	100	112	100	111	137200	99.26	84.88	86.193	98.625	52.97
16-08-2023	106	110	100	107	195600	99.98	85.2	86.233	98.39	47.55
18-08-2023	106	109	102	107	263200	100.62	85.52	86.28	98.16	47.55
21-08-2023	107	107	103	106	4600	101.18	85.84	86.32	97.945	46.18
22-08-2023	103	107	103	104	54200	101.72	86.16	86.353	97.71	43.49
23-08-2023	103	109	100	105	712000	102.4	86.5	86.38	97.49	45.21
24-08-2023	106	107	102	103	27000	103.04	86.82	86.407	97.23	42.42
25-08-2023	107	108	103	103	56600	103.64	87.18	86.427	96.95	42.42
28-08-2023	106	107	103	106	120600	104.24	87.57	86.46	96.675	48.00
29-08-2023	106	108	103	106	6400	104.78	87.97	86.513	96.405	48.00
30-08-2023	106	108	102	106	68100	105.38	88.38	86.553	96.12	48.00
31-08-2023	106	106	103	103	81500	105.9	88.75	86.573	95.85	42.82
01-09-2023	104	105	100	104	85000	106.42	89.14	86.607	95.57	44.95
04-09-2023	105	105	100	102	31400	106.84	89.48	86.627	95.32	41.61
05-09-2023	105	105	103	103	1800	107.3	89.84	86.66	95.08	43.86
06-09-2023	100	102	98	100	126200	107.72	90.17	86.68	94.79	39.01
07-09-2023	101	102	97	102	124400	108.14	90.51	86.727	94.52	43.49
08-09-2023	100	100	96	96	13200	108.44	90.73	86.727	94.22	35.14
11-09-2023	98	101	96	100	6100	108.86	90.99	86.76	93.96	43.00
12-09-2023	97	102	96	97	9600	109.06	91.21	86.813	93.67	39.17
13-09-2023	98	102	98	98	27100	109.24	91.48	86.88	93.405	41.05
14-09-2023	100	100	96	97	69200	109.2	91.72	86.927	93.14	39.73
15-09-2023	96	97	93	95	66100	108.96	91.95	86.953	92.875	37.14
18-09-2023	95	95	90	92	311700	108.54	92.15	86.96	92.59	33.61
19-09-2023	91	92	91	91	205000	107.88	92.34	86.967	92.32	32.50
20-09-2023	92	98	90	98	327000	107.6	92.61	87.027	92.07	45.95
21-09-2023	96	106	94	104	331200	107.5	92.95	87.14	91.88	54.35
22-09-2023	103	105	95	95	118100	107.22	93.19	87.207	91.64	43.45
25-09-2023	103	103	97	97	120300	106.86	93.46	87.273	91.41	46.04
26-09-2023	100	100	98	98	42000	106.38	93.71	87.353	91.205	47.34
27-09-2023	99	99	95	98	16500	105.98	93.97	87.44	91	47.34
29-09-2023	98	100	97	97	4900	105.5	94.23	87.52	90.8	46.05
10-10-2023	101	105	95	102	110800	105.2	94.53	87.64	90.645	52.93
11-10-2023	100	100	97	100	9600	104.94	94.81	87.74	90.47	50.18
12-10-2023	100	102	100	100	25700	104.66	95.08	87.833	90.31	50.18
13-10-2023	101	101	96	97	17000	104.24	95.33	87.913	90.15	46.01
16-10-2023	97	97	96	96	21300	103.78	95.59	87.987	90.02	44.67
17-10-2023	93	97	93	94	57800	103.32	95.83	88.047	89.895	42.05
18-10-2023	94	97	93	93	13200	102.84	96.06	88.113	89.805	40.76
19-10-2023	92	95	91	91	31100	102.28	96.25	88.16	89.74	38.24
20-10-2023	90	90	81	84	255800	101.66	96.38	88.153	89.625	31.00
23-10-2023	85	87	84	87	28700	101.2	96.54	88.18	89.525	36.54
24-10-2023	87	87	80	80	62100	100.6	96.64	88.18	89.42	30.41
25-10-2023	83	85	80	81	26800	99.96	96.76	88.187	89.305	32.16
26-10-2023	83	83	78	80	132400	99.3	96.88	88.207	89.2	31.31
27-10-2023	80	80	80	80	200	98.68	97	88.253	89.1	31.31
30-10-2023	80	80	78	78	23400	97.98	97.1	88.3	88.985	29.50
31-10-2023	78	82	75	79	43200	97.42	97.18	88.373	88.875	31.63
01-11-2023	79	81	72	75	103400	96.76	97.22	88.38	88.75	27.99
02-11-2023	74	76	68	76	160500	96.08	97.27	88.387	88.615	30.15
03-11-2023	77	82	75	75	76000	95.36	97.31	88.373	88.485	29.21
06-11-2023	77	79	77	78	46000	94.78	97.38	88.393	88.37	35.71
07-11-2023	78	78	75	76	81600	94.16	97.39	88.4	88.25	33.50
08-11-2023	76	78	73	74	178500	93.52	97.35	88.4	88.12	31.41
09-11-2023	75	78	70	71	326300	92.86	97.29	88.393	87.98	28.53
10-11-2023	77	77	71	71	18100	92.18	97.29	88.393	87.83	28.53
13-11-2023	75	75	68	72	63300	91.56	97.3	88.4	87.695	30.98
14-11-2023	73	79	70	77	272500	91.04	97.34	88.467	87.58	41.72
15-11-2023	75	75	70	74	232800	90.4	97.32	88.513	87.445	37.91
16-11-2023	73	73	72	73	27600	89.74	97.26	88.56	87.32	36.70
17-11-2023	72	75	70	75	90000	89.12	97.25	88.627	87.195	40.75
20-11-2023	70	75	70	75	27300	88.56	97.23	88.687	87.07	40.75
21-11-2023	75	75	71	75	21600	87.98	97.2	88.753	86.95	40.75
22-11-2023	73	75	71	72	41300	87.38	97.11	88.78	86.815	36.39
23-11-2023	74	74	71	73	8700	86.78	97.04	88.82	86.69	38.74
24-11-2023	74	74	71	74	23800	86.26	96.99	88.867	86.575	41.09
27-11-2023	74	75	73	75	19400	85.72	96.93	88.913	86.475	43.43
28-11-2023	75	75	70	71	245900	85.22	96.83	88.893	86.35	37.09
29-11-2023	75	75	73	75	53300	84.72	96.79	88.9	86.25	45.63
30-11-2023	75	75	72	75	88500	84.28	96.67	88.9	86.18	45.63
01-12-2023	75	77	72	77	172900	83.86	96.55	88.94	86.125	49.60
04-12-2023	77	77	75	75	20400	83.42	96.31	88.953	86.05	45.99
05-12-2023	74	78	72	73	84600	82.98	95.97	88.96	85.96	42.64
06-12-2023	76	76	70	73	140400	82.6	95.57	88.967	85.87	42.64
07-12-2023	73	75	70	70	550400	82.18	95.03	88.953	85.77	37.85
08-12-2023	72	73	69	73	1360900	81.68	94.64	88.967	85.69	44.56
11-12-2023	73	73	71	71	216200	81.02	94.26	88.973	85.61	41.35
12-12-2023	71	71	69	69	116000	80.5	93.86	88.96	85.53	38.38
13-12-2023	73	73	68	72	2900	80	93.43	88.973	85.455	44.79
14-12-2023	72	73	69	71	5400	79.46	92.92	88.96	85.38	43.18
15-12-2023	71	72	68	71	103200	78.92	92.45	88.953	85.31	43.18
18-12-2023	71	71	66	67	102200	78.32	91.91	88.927	85.22	37.00
19-12-2023	71	72	70	72	59700	77.72	91.46	88.927	85.16	47.18
20-12-2023	72	72	67	71	51700	77.14	91.04	88.92	85.09	45.59
21-12-2023	72	72	69	69	15100	76.52	90.59	88.893	85.005	42.51
22-12-2023	73	73	69	69	46000	75.96	90.1	88.873	84.925	42.51
27-12-2023	73	73	66	72	57100	75.48	89.63	88.887	84.86	48.56
28-12-2023	72	74	70	71	70400	75.02	89.17	88.893	84.79	46.79
29-12-2023	71	73	70	72	53400	74.6	88.72	88.907	84.735	48.80
02-01-2024	71	73	71	72	49100	74.22	88.25	88.907	84.675	48.80
03-01-2024	72	79	70	77	246200	74.08	87.87	88.947	84.635	57.98
04-01-2024	79	79	75	75	275300	73.84	87.52	88.973	84.595	53.82
05-01-2024	75	75	72	74	21800	73.72	87.16	89	84.565	51.82
08-01-2024	73	80	72	79	101800	73.68	86.82	89.067	84.56	59.86
09-01-2024	78	78	74	74	82100	73.56	86.43	89.107	84.545	50.74
10-01-2024	74	74	74	74	11100	73.44	86.06	89.147	84.55	50.74
11-01-2024	78	78	74	75	47600	73.38	85.68	89.193	84.57	52.42
12-01-2024	76	76	76	76	200	73.32	85.37	89.227	84.61	54.11
15-01-2024	78	80	73	80	136400	73.42	85.09	89.287	84.64	60.19
16-01-2024	76	82	74	75	73800	73.4	84.74	89.313	84.64	51.08
17-01-2024	75	76	73	73	172500	73.36	84.36	89.327	84.62	47.95
18-01-2024	76	76	67	72	571000	73.24	84.01	89.333	84.605	46.42
19-01-2024	71	74	71	71	24200	73.14	83.65	89.307	84.585	44.88
22-01-2024	74	74	70	74	19800	73.14	83.33	89.28	84.585	50.22
23-01-2024	74	74	70	71	67400	73.14	83	89.24	84.58	45.48
24-01-2024	73	73	69	71	107800	73.14	82.66	89.24	84.58	45.48
25-01-2024	72	72	69	70	156400	73.1	82.33	89.233	84.575	43.87
26-01-2024	70	73	70	70	24300	72.96	82	89.213	84.59	43.87
29-01-2024	72	72	66	69	179300	72.86	81.63	89.167	84.6	42.15
30-01-2024	70	71	66	71	52900	72.82	81.28	89.113	84.625	46.66
31-01-2024	72	72	70	70	79800	72.72	80.92	89.073	84.65	44.78
01-02-2024	70	72	68	71	86100	72.64	80.6	89.033	84.675	47.08
02-02-2024	70	71	70	70	5700	72.54	80.26	88.98	84.7	45.06
05-02-2024	70	71	70	70	2000	72.5	79.94	88.907	84.71	45.06
06-02-2024	70	71	68	71	85400	72.46	79.62	88.847	84.73	47.66
07-02-2024	72	72	67	67	900	72.32	79.29	88.767	84.73	39.59
12-02-2024	70	72	70	70	15300	72.22	78.97	88.693	84.74	46.86
13-02-2024	72	72	69	69	27400	72.18	78.7	88.613	84.715	44.92
15-02-2024	69	72	68	71	30100	72.1	78.41	88.56	84.7	49.43
16-02-2024	71	72	69	71	59100	72.02	78.15	88.453	84.68	49.43
19-02-2024	70	70	70	70	500	71.88	77.87	88.327	84.675	47.19
20-02-2024	69	71	68	71	78300	71.8	77.61	88.14	84.665	49.65
21-02-2024	69	72	68	71	117300	71.76	77.37	87.9	84.66	49.65
22-02-2024	71	71	70	70	2300	71.7	77.15	87.613	84.65	47.10
23-02-2024	69	71	67	69	263500	71.68	76.93	87.247	84.635	44.64
26-02-2024	70	70	63	65	451400	71.52	76.6	86.933	84.605	36.43
27-02-2024	65	67	65	66	102900	71.42	76.22	86.647	84.585	39.43
28-02-2024	66	69	65	66	18800	71.36	75.93	86.36	84.56	39.43
29-02-2024	66	68	65	66	99900	71.24	75.62	86.033	84.54	39.43
01-03-2024	67	67	63	64	700	71.1	75.28	85.647	84.495	35.28
04-03-2024	64	67	63	66	106300	71	74.96	85.3	84.465	41.87
05-03-2024	64	67	64	67	200	71	74.66	84.94	84.445	44.90
07-03-2024	63	66	63	63	13200	70.82	74.27	84.58	84.4	36.68
08-03-2024	63	66	61	61	119500	70.62	73.88	84.233	84.345	33.39
13-03-2024	61	62	61	63	4100	70.5	73.51	83.893	84.295	39.26
14-03-2024	64	65	64	64	2300	70.4	73.18	83.533	84.255	42.01
15-03-2024	64	64	60	64	22600	70.24	72.86	83.167	84.225	42.01
18-03-2024	64	64	61	64	1300	70.1	72.56	82.813	84.195	42.01
19-03-2024	61	63	58	61	179500	69.88	72.24	82.44	84.15	35.91
20-03-2024	62	64	61	63	12300	69.7	71.96	82.067	84.105	41.96
21-03-2024	61	62	57	57	184700	69.3	71.69	81.68	84.035	32.16
22-03-2024	57	59	57	58	52000	68.96	71.4	81.333	83.97	34.89
25-03-2024	56	56	56	56	4500	68.6	71.16	80.973	83.9	32.10
26-03-2024	52	52	51	51	187800	68.04	70.86	80.56	83.81	26.43
27-03-2024	46	46	46	46	108400	67.48	70.52	80.113	83.7	22.20
28-03-2024	42	42	42	42	482900	66.84	70.14	79.653	83.57	19.51
01-04-2024	38	38	38	38	222200	66.1	69.74	79.153	83.42	17.26
02-04-2024	35	35	35	35	24500	65.28	69.3	78.673	83.24	15.79
03-04-2024	32	33	32	33	327000	64.34	68.88	78.173	83.05	14.88
04-04-2024	33	34	33	34	69200	63.52	68.46	77.667	82.865	17.44
05-04-2024	36	36	36	36	368200	62.78	68.07	77.167	82.69	22.47
16-04-2024	38	38	36	36	20200	62.06	67.65	76.693	82.515	22.47
17-04-2024	37	38	37	38	3700	61.4	67.27	76.233	82.33	27.59
18-04-2024	38	38	38	38	82500	60.68	66.91	75.78	82.13	27.59
19-04-2024	37	37	37	37	63100	60	66.57	75.333	81.93	26.57
22-04-2024	35	35	35	35	1900	59.28	66.21	74.867	81.75	24.62
23-04-2024	35	35	35	35	1100	58.58	65.84	74.413	81.57	24.62
24-04-2024	35	35	35	35	500	57.88	65.42	73.96	81.38	24.62
25-04-2024	32	32	32	32	152200	57.14	65	73.467	81.16	21.64
26-04-2024	33	33	33	33	3200	56.38	64.6	72.98	80.93	24.90
29-04-2024	32	32	32	32	300	55.62	64.17	72.487	80.71	23.83
30-04-2024	31	31	31	31	5600	54.82	63.73	72.007	80.48	22.78
02-05-2024	31	31	31	31	140500	54.04	63.29	71.52	80.245	22.78
03-05-2024	30	30	30	30	11000	53.24	62.87	71.04	79.99	21.67
06-05-2024	30	30	30	30	10300	52.42	62.44	70.553	79.74	21.67
07-05-2024	29	29	29	29	55500	51.66	61.99	70.08	79.49	20.51
08-05-2024	29	29	29	29	1000	50.84	61.53	69.593	79.23	20.51
13-05-2024	29	29	29	29	7100	50.04	61.11	69.147	78.97	20.51
14-05-2024	29	30	29	30	1100	49.22	60.66	68.68	78.725	25.49
15-05-2024	31	31	31	31	219400	48.42	60.22	68.24	78.445	30.20
16-05-2024	31	31	31	31	63100	47.64	59.76	67.793	78.155	30.20
17-05-2024	32	32	32	32	19600	46.86	59.33	67.36	77.82	34.97
21-05-2024	33	33	33	33	5500	46.1	58.93	66.947	77.45	39.42
27-05-2024	34	34	34	34	1000	45.38	58.54	66.56	77.055	43.59
28-05-2024	36	36	36	36	6900	44.72	58.2	66.193	76.615	50.86
29-05-2024	38	38	38	38	26000	44.18	57.85	65.793	76.245	56.85

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%