ACST

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
01-01-2014	1898	1898	1898	1898	1250000
03-01-2014	1888	2003	1860	1860	16000
06-01-2014	1812	1812	1812	1812	28600
07-01-2014	1812	1812	1793	1793	85000
08-01-2014	1764	1764	1745	1745	10000
09-01-2014	1717	1717	1717	1717	20000
10-01-2014	1717	1726	1707	1717	245000
13-01-2014	1717	1717	1702	1702	137500
15-01-2014	1717	1717	1702	1702	132600
16-01-2014	1688	1688	1621	1688	76700
17-01-2014	1669	1688	1669	1688	21200
20-01-2014	1688	1693	1669	1688	220200
21-01-2014	1679	1688	1679	1683	1622100
22-01-2014	1693	1693	1679	1679	2392200
23-01-2014	1693	1717	1683	1702	2660800					9.50
24-01-2014	1702	1764	1679	1745	97700					24.04
27-01-2014	1717	1745	1674	1693	161300					19.88
28-01-2014	1717	1907	1717	1907	8800					54.65
29-01-2014	1931	1955	1907	1955	10100					58.95
30-01-2014	1907	2003	1812	2003	68600					62.76
03-02-2014	1907	1907	1888	1907	51000					52.31
04-02-2014	2003	2003	1907	1907	3100					52.31
06-02-2014	1955	1955	1898	1907	1027500					52.31
07-02-2014	1931	1931	1907	1907	374700					52.31
10-02-2014	1907	1931	1907	1907	993700					52.31
11-02-2014	1931	1931	1907	1931	423200					55.02
12-02-2014	2003	2027	2003	2003	469000					62.00
13-02-2014	1931	2003	1931	2003	2500					62.00
14-02-2014	2003	2003	1955	2003	3600					62.00
17-02-2014	2003	2003	2003	2003	408200					62.00
18-02-2014	2003	2003	1955	1955	300500					54.43
19-02-2014	2003	2003	2003	2003	700					59.73
20-02-2014	2003	2003	2003	2003	2000					59.73
21-02-2014	2003	2003	1979	2003	605000					59.73
24-02-2014	2003	2003	2003	2003	200100					59.73
25-02-2014	1979	1998	1979	1998	91600					58.77
26-02-2014	1998	1998	1955	1955	40000					51.17
27-02-2014	1979	2003	1979	1998	168900					57.14
28-02-2014	1993	1998	1993	1998	95700					57.14
03-03-2014	1998	2027	1907	2027	374700					60.88
04-03-2014	2050	2050	2027	2027	293400					60.88
05-03-2014	2050	2050	2050	2050	500					63.78
06-03-2014	2050	2050	2050	2050	1000					63.78
07-03-2014	2050	2050	2031	2050	53500					63.78
10-03-2014	2003	2098	2003	2074	584700					66.98
11-03-2014	2074	2079	2050	2074	449100					66.98
12-03-2014	2074	2084	2074	2074	2046000					66.98
13-03-2014	2079	2098	2070	2070	73800					65.77
14-03-2014	2060	2146	2060	2146	333500					75.00
17-03-2014	2146	2174	2146	2146	433700	1911.18				75.00
18-03-2014	2136	2136	2050	2050	419600	1914.22				53.77
19-03-2014	2031	2155	2031	2155	185400	1920.12				65.33
20-03-2014	2146	2146	2022	2070	1301300	1925.28				53.63
21-03-2014	2127	2127	1907	2070	119600	1930.82				53.63
24-03-2014	2155	2155	2070	2146	2000100	1938.84				60.89
25-03-2014	2155	2155	2141	2141	1713600	1947.32				60.23
26-03-2014	2155	2155	2146	2146	220200	1955.9				60.69
27-03-2014	2194	2194	2174	2194	2622200	1965.74				64.92
28-03-2014	2241	2246	2208	2213	188800	1975.96				66.46
01-04-2014	2194	2289	2194	2256	863100	1987.32				69.71
02-04-2014	2256	2279	2241	2256	1016000	1998.68				69.71
03-04-2014	2275	2275	2251	2256	524900	2010.04				69.71
04-04-2014	2270	2270	2256	2256	1035000	2021.5				69.71
07-04-2014	2270	2270	2260	2260	74000	2033.12				70.07
08-04-2014	2251	2251	2241	2241	24500	2043.9				66.03
10-04-2014	2270	2270	2003	2127	655500	2051.54				48.12
11-04-2014	2146	2194	2008	2103	109500	2059.74				45.33
14-04-2014	2194	2279	2098	2194	6300	2065.48				55.79
15-04-2014	2194	2217	2194	2217	556600	2070.72				57.98
16-04-2014	2194	2203	2189	2194	3645500	2074.54				55.05
17-04-2014	2289	2289	2270	2270	250100	2081.8				61.91
21-04-2014	2270	2270	2270	2270	10000	2089.06				61.91
22-04-2014	2270	2270	2265	2265	2100	2096.22				61.19
23-04-2014	2265	2265	2265	2265	10100	2103.38				61.19
24-04-2014	2270	2270	2194	2265	172300	2110.54				61.19
25-04-2014	2241	2241	2217	2217	53200	2116.26				53.77
28-04-2014	2289	2289	2098	2260	29600	2121.4				58.61
29-04-2014	2241	2260	2146	2146	3600	2124.26				45.12
30-04-2014	2194	2260	2194	2260	783500	2129.4				56.02
02-05-2014	2260	2270	2260	2270	3000	2134.74				56.83
05-05-2014	2289	2289	2203	2270	10900	2141.04				56.83
06-05-2014	2270	2384	2270	2270	86500	2146.38				56.83
07-05-2014	2270	2270	2265	2265	161300	2151.62				56.19
08-05-2014	2194	2265	2194	2260	4000	2156.76				55.51
09-05-2014	2260	2260	2203	2260	11200	2161.9				55.51
12-05-2014	2260	2260	2194	2260	3700	2167.14				55.51
13-05-2014	2241	2241	2232	2232	5500	2172.68				51.18
14-05-2014	2241	2289	2232	2232	291900	2177.36				51.18
16-05-2014	2203	2284	2194	2236	11800	2182.12				51.80
19-05-2014	2246	2251	2213	2236	1500	2186.3				51.80
20-05-2014	2198	2198	2174	2194	480900	2189.64				44.83
21-05-2014	2194	2289	2194	2289	482000	2194.42				58.45
22-05-2014	2265	2270	2265	2270	107900	2198.82				55.50
26-05-2014	2270	2270	2270	2270	4300	2203.22				55.50
28-05-2014	2241	2284	2241	2270	285400	2207.14				55.50
30-05-2014	2260	2270	2260	2270	7700	2211.06				55.50
02-06-2014	2241	2270	2241	2265	148000	2214.88				54.52
03-06-2014	2265	2265	2194	2260	16200	2218.68				53.51
04-06-2014	2241	2246	2213	2241	93700	2220.58				49.74
06-06-2014	2222	2384	2222	2241	41800	2222.48	2066.83			49.74
09-06-2014	2222	2222	2208	2208	235400	2225.64	2069.93			43.55
10-06-2014	2208	2337	2189	2284	84500	2228.22	2074.17			56.86
11-06-2014	2279	2279	2241	2241	24800	2231.64	2078.46			49.72
12-06-2014	2241	2241	2241	2241	304800	2235.06	2082.94			49.72
13-06-2014	2241	2251	2236	2241	779500	2236.96	2087.9			49.72
16-06-2014	2246	2246	2241	2246	235000	2239.06	2093.19			50.62
17-06-2014	2241	2279	2241	2279	95200	2241.72	2098.81			56.20
18-06-2014	2241	2260	2241	2241	241400	2242.66	2104.2			49.29
19-06-2014	2241	2279	2236	2279	141500	2243.98	2109.97			55.22
20-06-2014	2279	2279	2279	2279	2800	2244.44	2115.88			55.22
23-06-2014	2241	2241	2241	2241	26800	2244.14	2121.41			48.63
24-06-2014	2279	2279	2241	2256	106500	2244.14	2127.09			51.11
25-06-2014	2241	2241	2213	2213	391600	2243.28	2132.39			44.48
26-06-2014	2279	2279	2236	2236	56200	2242.8	2137.96			48.34
27-06-2014	2236	2241	2227	2236	663400	2242.7	2143.3			48.34
30-06-2014	2236	2236	2236	2236	801100	2244.88	2148.21			48.34
01-07-2014	2232	2256	2194	2256	109200	2247.94	2153.84			51.97
02-07-2014	2256	2256	2241	2241	50000	2248.88	2157.18			49.18
03-07-2014	2217	2217	2184	2184	35900	2248.22	2159.47			40.32
04-07-2014	2165	2241	2165	2194	338500	2248.22	2161.38			42.28
07-07-2014	2194	2241	2146	2189	3092400	2246.6	2164.2			41.55
08-07-2014	2189	2236	2189	2208	336400	2245.36	2167.21			45.44
09-07-2014	2189	2236	2189	2208	336400	2244.22	2170.22			45.44
10-07-2014	2236	2241	2189	2232	1205900	2243.56	2173.47			50.28
11-07-2014	2232	2232	2189	2194	356400	2242.14	2176.34			43.67
14-07-2014	2194	2203	2194	2203	41900	2241.86	2179.06			45.50
15-07-2014	2203	2232	2203	2232	4600	2241.3	2181.35			51.01
16-07-2014	2198	2289	2198	2241	1318000	2243.2	2183.73			52.62
17-07-2014	2279	2289	2246	2251	1384300	2243.02	2186.21			54.40
18-07-2014	2251	2384	2251	2289	269000	2243.4	2189.07			60.49
21-07-2014	2337	2384	2256	2375	247200	2245.5	2193.27			70.20
22-07-2014	2375	2384	2337	2380	316200	2247.7	2197.04			70.65
23-07-2014	2384	2480	2375	2399	1680800	2250.38	2201			72.36
24-07-2014	2399	2456	2399	2456	79800	2254.3	2205.53			76.74
25-07-2014	2470	2480	2375	2480	158600	2258.7	2210.3			78.31
04-08-2014	2480	2503	2399	2503	116900	2263.56	2215.35			79.71
05-08-2014	2480	2575	2422	2575	146200	2270.42	2221.55			83.35
06-08-2014	2623	2766	2575	2670	1396400	2279.18	2228.27			86.73
07-08-2014	2670	2680	2666	2670	1343200	2287.86	2234.99			86.73
08-08-2014	2670	2766	2670	2680	169500	2296.74	2241.52			87.05
11-08-2014	2670	2728	2670	2694	28400	2306.74	2248.19			87.50
12-08-2014	2694	2699	2661	2699	492700	2314.94	2254.68			87.67
13-08-2014	2699	2728	2651	2651	255700	2322.56	2260.69			77.04
14-08-2014	2713	2728	2670	2670	221500	2330.56	2266.89			78.17
15-08-2014	2680	2718	2670	2718	45700	2339.52	2273.33			80.74
18-08-2014	2713	2766	2713	2742	213700	2348.96	2280.01			81.89
19-08-2014	2766	2861	2766	2766	447900	2358.98	2286.93			82.99
20-08-2014	2861	2871	2790	2871	626500	2371.2	2294.94			86.76
21-08-2014	2880	2880	2852	2880	2629400	2383.98	2302.28			87.02
22-08-2014	2899	3090	2899	3033	863300	2399.82	2311.15	2177.827		90.51
25-08-2014	3033	3233	3033	3224	558000	2420.14	2322.89	2186.667		93.02
26-08-2014	3224	3233	3147	3224	282900	2438.94	2333.58	2195.76		93.02
27-08-2014	3243	3243	3147	3147	127300	2457.06	2344.35	2204.66		82.76
28-08-2014	3147	3338	3138	3266	958500	2477.56	2356.31	2214.48		85.44
29-08-2014	3266	3338	3243	3266	362700	2498.06	2367.51	2224.62		85.44
01-09-2014	3266	3324	3252	3252	236700	2518.18	2378.62	2234.853		83.67
02-09-2014	3309	3338	3252	3338	900600	2539.36	2390.54	2245.66		85.64
03-09-2014	3338	3529	3338	3371	182800	2561.96	2402.31	2256.787		86.32
04-09-2014	3376	3433	3371	3371	537800	2583.8	2413.89	2267.913		86.32
05-09-2014	3371	3481	3367	3367	149300	2605.56	2425	2279.107		85.75
08-09-2014	3433	3433	3352	3376	165400	2628.26	2436.2	2290.36		85.97
09-09-2014	3386	3433	3362	3367	31800	2650.48	2447.31	2301.553		84.53
10-09-2014	3290	3338	3147	3195	204600	2670.12	2456.7	2311.633		62.87
11-09-2014	3195	3243	3138	3171	267300	2688.82	2465.81	2321.58		60.54
12-09-2014	3104	3171	3100	3100	427400	2706.1	2474.4	2330.9		54.15
15-09-2014	3100	3381	3095	3309	10000	2727.56	2486.22	2341.327		65.65
16-09-2014	3057	3147	3057	3100	137000	2744.44	2496.19	2350.707		51.69
17-09-2014	3100	3147	3071	3076	99500	2761.14	2505.01	2358.5		50.36
18-09-2014	3147	3200	3023	3195	1073000	2781.36	2514.79	2366.767		56.34
19-09-2014	3195	3309	3195	3195	73700	2801.38	2524.8	2374.713		56.34
22-09-2014	3195	3200	3195	3200	1847100	2821.6	2534.1	2383.333		56.59
23-09-2014	3200	3204	3195	3200	366800	2841.44	2543.4	2391.953		56.59
24-09-2014	3200	3209	3195	3195	1011400	2861.18	2552.7	2400.54		56.21
25-09-2014	3195	3195	3185	3190	153400	2880.34	2561.95	2409.093		55.81
26-09-2014	3147	3147	3004	3004	265000	2896.54	2569.34	2416.407		43.34
29-09-2014	3224	3224	3004	3100	225400	2914.48	2578.17	2424.2		49.60
30-09-2014	3100	3147	3052	3147	415300	2932.78	2587.04	2431.827		52.37
01-10-2014	3142	3147	3052	3147	26700	2950.9	2597.05	2439.453		52.37
02-10-2014	3185	3185	2957	3147	1905400	2968.82	2605.92	2447.08		52.37
03-10-2014	3147	3147	3004	3147	14200	2985.98	2614.69	2454.707		52.37
07-10-2014	3142	3147	3142	3142	72000	3001.32	2623.41	2462.62		51.96
08-10-2014	2957	3142	2957	2966	75700	3013.04	2630.37	2469.04		40.09
09-10-2014	3095	3100	3095	3100	28900	3027.06	2638.72	2476.353		49.54
10-10-2014	3100	3147	3100	3138	231600	3040.7	2647.5	2483.92		51.86
13-10-2014	3147	3386	3147	3281	439900	3056.72	2657.71	2492.44		59.42
14-10-2014	3281	3376	3281	3328	411900	3073.22	2668.39	2501.307		61.56
15-10-2014	3386	3529	3100	3176	2521700	3085.24	2677.83	2509.447		52.02
16-10-2014	3195	3305	3195	3243	1177300	3096.7	2687.94	2517.747		55.31
17-10-2014	3252	3295	3224	3224	160700	3107.78	2697.82	2525.92		54.17
20-10-2014	3224	3276	3123	3171	103500	3117.6	2707.17	2533.547		51.03
21-10-2014	3166	3171	3114	3166	228000	3127.04	2716.89	2541.14		50.73
22-10-2014	3147	3195	3142	3166	505500	3136.38	2725.66	2548.58		50.73
23-10-2014	3090	3104	3052	3080	115800	3144.96	2733.76	2555.447		45.42
24-10-2014	3100	3100	3076	3076	31600	3153.08	2741.82	2562.287		45.19
27-10-2014	3128	3128	3076	3076	359900	3160.24	2749.88	2568.967		45.19
28-10-2014	3076	3076	3052	3071	149900	3166.82	2757.89	2575.613		44.85
29-10-2014	3090	3190	3090	3109	48600	3173.68	2766.33	2582.513		48.04
30-10-2014	3066	3119	3061	3119	239800	3178.64	2774.92	2589.507		48.88
31-10-2014	3100	3100	3080	3100	36000	3183.04	2783.51	2595.867		47.31
03-11-2014	3085	3138	3085	3138	15900	3185.14	2792.48	2602.48	2429.655	50.71
04-11-2014	3138	3147	3061	3147	86300	3183.6	2801.87	2609.793	2435.9	51.50
05-11-2014	3128	3147	3104	3147	233300	3182.06	2810.5	2616.407	2442.335	51.50
06-11-2014	3147	3147	3066	3066	150300	3180.44	2818.75	2623.047	2448.605	44.07
07-11-2014	3100	3100	3090	3100	88200	3177.12	2827.34	2629.913	2455.14	47.50
10-11-2014	3100	3147	3066	3147	266300	3174.74	2836.4	2636.587	2462.15	51.88
11-11-2014	3142	3147	3123	3147	113700	3172.64	2845.41	2643.293	2469.3	51.88
12-11-2014	3123	3133	3090	3133	32400	3168.54	2853.95	2649.873	2476.38	50.43
13-11-2014	3147	3147	3142	3142	2900	3163.96	2862.96	2656.193	2483.58	51.37
14-11-2014	3133	3142	2885	3004	387800	3156.62	2870.21	2661.467	2490.09	39.08
17-11-2014	3004	3100	3004	3100	2300	3151.28	2878.42	2667.093	2497.15	48.34
18-11-2014	3100	3138	3100	3100	17500	3145.76	2887.01	2672.72	2504.21	48.34
19-11-2014	3052	3109	3052	3109	38400	3140.6	2895.54	2678.407	2511.315	49.18
20-11-2014	3061	3100	3061	3100	184700	3138.7	2904.41	2684.033	2518.4	48.33
21-11-2014	3128	3133	3100	3133	359200	3137.94	2913.38	2689.853	2525.67	51.62
24-11-2014	3133	3138	3128	3133	131800	3138.6	2922.35	2695.8	2532.825	51.62
25-11-2014	3076	3195	3076	3128	68100	3134.98	2931.27	2702.473	2539.74	51.05
26-11-2014	3128	3147	3114	3128	1160300	3135.54	2939.99	2709.307	2546.915	51.05
27-11-2014	3128	3147	3119	3128	82800	3136.58	2948.86	2715.533	2553.02	51.05
28-11-2014	3071	3147	3071	3147	96900	3135.62	2958.49	2721.733	2558.98	53.49
01-12-2014	3266	3266	3162	3243	223400	3136.58	2968.98	2728.727	2565.18	63.42
02-12-2014	3243	3243	3147	3185	152200	3136.28	2978.94	2734.827	2571.57	55.69
03-12-2014	3233	3290	3128	3185	2225000	3135.98	2988.71	2740.927	2577.96	55.69
04-12-2014	3100	3243	3100	3233	209800	3136.74	2998.96	2747.38	2584.59	60.33
05-12-2014	3195	3252	3195	3252	334500	3137.98	3009.16	2753.96	2591.315	62.02
08-12-2014	3243	3243	3195	3228	148000	3142.46	3019.5	2760.38	2597.92	58.62
09-12-2014	3224	3233	3176	3233	459300	3145.12	3029.8	2767.153	2604.43	59.12
10-12-2014	3219	3243	3200	3243	403700	3147.04	3039.91	2773.707	2610.63	60.16
11-12-2014	3157	3243	3147	3243	369200	3148.96	3049.93	2781.02	2616.83	60.16
12-12-2014	3171	3243	3171	3233	116300	3150.68	3059.75	2787.507	2622.98	58.43
15-12-2014	3233	3243	3195	3243	134700	3152.6	3069.29	2793.993	2629.18	59.68
16-12-2014	3195	3224	3195	3224	30000	3154.24	3077.78	2800.353	2635.525	56.22
17-12-2014	3243	3247	3171	3243	351900	3159.78	3086.41	2806.84	2641.725	58.79
18-12-2014	3243	3424	3243	3367	759700	3165.12	3096.09	2814.187	2648.545	70.84
19-12-2014	3433	3572	3410	3548	2062200	3173.32	3107.01	2822.773	2656.27	80.02
22-12-2014	3576	3581	3548	3576	739700	3179.22	3117.97	2831.547	2664.135	81.02
23-12-2014	3576	3739	3576	3624	2100100	3185.14	3129.18	2840.64	2672.265	82.62
24-12-2014	3624	3672	3624	3624	4216400	3194.1	3139.67	2849.92	2680.61	82.62
29-12-2014	3672	3696	3576	3624	1709500	3201.72	3149.21	2859.2	2688.74	82.62
30-12-2014	3624	3624	3433	3553	2563200	3208.3	3158.04	2867.98	2696.515	71.49
02-01-2015	3553	3553	3371	3481	136600	3214.5	3166.05	2876.28	2703.785	62.32
05-01-2015	3481	3529	3472	3529	1073900	3221.76	3174.4	2885.18	2711.295	65.50
06-01-2015	3529	3529	3338	3433	261400	3227.1	3181.74	2892.807	2718.21	55.43
07-01-2015	3433	3529	3414	3529	1597100	3236.08	3190.52	2901.2	2725.605	61.76
08-01-2015	3510	3553	3505	3529	780600	3245.14	3199.11	2909.593	2733	61.76
09-01-2015	3529	3538	3524	3524	66000	3254.1	3207.17	2917.953	2740.25	61.24
12-01-2015	3481	3524	3481	3524	356000	3263.16	3214.99	2926.313	2747.5	61.24
13-01-2015	3510	3524	3510	3524	9700	3271.46	3222.57	2934.707	2754.75	61.24
14-01-2015	3510	3514	3510	3514	10300	3279.36	3229	2943.067	2761.97	59.96
15-01-2015	3500	3524	3500	3524	33400	3287.84	3235.44	2951.62	2768.86	60.84
16-01-2015	3433	3524	3433	3481	19200	3294.7	3239.92	2959.887	2775.535	55.24
19-01-2015	3481	3481	3357	3476	23900	3301.28	3242.44	2968.34	2782.665	54.61
20-01-2015	3472	3472	3357	3438	27900	3307.1	3244.58	2976.033	2789.08	49.94
21-01-2015	3357	3476	3338	3433	132800	3314.44	3247.44	2983.98	2795.895	49.35
22-01-2015	3481	3553	3433	3519	1622800	3322.82	3249.97	2992.5	2803.14	58.53
23-01-2015	3538	3572	3533	3553	428400	3330.94	3252.84	3001.247	2810.175	61.50
26-01-2015	3553	3557	3505	3553	423700	3339.06	3255.85	3009.96	2817.235	61.50
27-01-2015	3500	3610	3500	3600	798300	3348.4	3258.47	3018.767	2824.505	65.47
28-01-2015	3600	3719	3600	3705	3467600	3359.66	3261.81	3028.527	2832.06	72.33
29-01-2015	3719	3982	3719	3958	4843800	3378.74	3267.68	3039.72	2840.785	81.74
30-01-2015	3977	4268	3977	4101	3376600	3398.76	3275.02	3051.867	2850.01	84.87
02-02-2015	4196	4220	4006	4101	366000	3418.78	3282.27	3064.267	2859.235	84.87
03-02-2015	4149	4296	4101	4263	1627700	3441.86	3291.23	3077.647	2869.27	87.65
04-02-2015	4287	4292	4006	4077	770600	3461.4	3300.05	3090.073	2878.375	71.41
05-02-2015	4077	4196	4034	4091	746700	3480.56	3309.25	3102.44	2887.53	71.84
06-02-2015	4091	4139	4091	4096	569700	3499.82	3319.21	3114.84	2896.805	72.00
09-02-2015	4149	4149	3982	4120	523500	3519.66	3327.32	3127.4	2906.77	72.79
10-02-2015	4196	4387	4196	4292	1559700	3542.94	3339.24	3140.973	2917.715	77.69
11-02-2015	4339	4339	4244	4292	467300	3566.22	3351.4	3154.647	2928.205	77.69
12-02-2015	4335	4716	4335	4578	863600	3594.84	3365.23	3170.607	2940.01	83.43
13-02-2015	4625	4730	4492	4544	357300	3620.86	3378.72	3186.273	2951.76	80.77
16-02-2015	4606	4635	4392	4621	523800	3649.58	3392.93	3202.487	2963.515	82.16
17-02-2015	4625	4673	4473	4506	1992900	3676	3405.99	3217.807	2974.695	73.61
18-02-2015	4573	4673	4554	4654	352300	3704.42	3420.58	3234.113	2986.64	76.94
20-02-2015	4692	4769	4583	4583	775800	3731.04	3434.51	3249.787	2998.23	72.23
23-02-2015	4673	4816	4668	4792	3373800	3762.32	3452.39	3267.107	3010.865	76.74
24-02-2015	4864	5126	4840	5007	1626700	3797.8	3471.46	3285.8	3024.815	80.29
25-02-2015	5079	5150	4912	5007	3089500	3833.08	3490.06	3304.3	3038.55	80.29
26-02-2015	5007	5245	4959	5150	1518000	3871.22	3510.09	3323.693	3053.57	82.36
27-02-2015	5150	5388	5031	5317	1445200	3912.9	3531.79	3344.133	3068.855	84.42
02-03-2015	5341	5698	5317	5436	2621000	3956.76	3554.68	3365.113	3084.685	85.70
03-03-2015	5460	5579	5245	5484	1333700	4001.96	3578.1	3385.84	3100.755	86.20
04-03-2015	5436	5484	5293	5293	312900	4042.96	3601.37	3405.26	3115.87	75.09
05-03-2015	5388	5484	5293	5388	355900	4083.38	3624.25	3425.187	3131.485	76.70
06-03-2015	5388	5484	5245	5245	895900	4117.32	3645.32	3443.78	3146.41	69.43
09-03-2015	5198	5245	4864	4864	865500	4143.08	3661.15	3459.673	3159.43	54.59
10-03-2015	4864	5007	4740	5007	632500	4170.74	3677.94	3476.367	3173.165	58.20
11-03-2015	4912	4912	4754	4840	1181600	4195.06	3694.58	3491.467	3186.205	52.91
12-03-2015	4864	4983	4840	4959	258900	4221.76	3711.74	3506.727	3199.84	55.98
13-03-2015	5007	5031	4864	4864	150600	4247.98	3728.14	3521.353	3212.98	53.01
16-03-2015	4935	4959	4864	4959	286100	4277.54	3746.02	3536.547	3226.595	55.55
17-03-2015	4983	5198	4864	4959	1413100	4306.14	3763.95	3551.647	3240.42	55.55
18-03-2015	4912	5150	4864	5102	1253300	4339.52	3783.31	3567.667	3254.485	59.39
19-03-2015	5150	5245	5102	5102	1098900	4370.98	3803.53	3584.007	3268.645	59.39
20-03-2015	5079	5150	5031	5102	214800	4402.44	3823.79	3600.22	3282.805	59.39
23-03-2015	5102	5126	4912	4959	449700	4431.14	3842.62	3615.16	3296.25	53.61
24-03-2015	4935	5007	4912	4959	831100	4459.84	3861.5	3629.94	3309.695	53.61
25-03-2015	4959	5365	4959	5245	2869900	4494.26	3882.86	3646.467	3324.595	62.15
26-03-2015	5245	5317	5055	5079	163700	4525.56	3902.46	3661.187	3338.69	55.74
27-03-2015	5126	5126	4959	5055	1364800	4556.18	3922.01	3675.687	3352.76	54.85
30-03-2015	5031	5245	4983	5245	710700	4591.46	3943.08	3690.433	3367.78	60.22
31-03-2015	5245	5245	5126	5150	450600	4624.94	3963.11	3703.273	3382.49	56.60
01-04-2015	5150	5150	5007	5126	341000	4658.7	3982.9	3715.953	3396.7	55.69
02-04-2015	5126	5126	4959	5055	182500	4691.14	4002.79	3728.673	3410.77	52.97
06-04-2015	5007	5102	4959	5102	181700	4722.8	4022.81	3740.913	3425.075	54.55
07-04-2015	5102	5150	5031	5102	545000	4753.78	4042.36	3753.153	3439.38	54.55
08-04-2015	5126	5198	5102	5102	539600	4784.76	4061.91	3765.487	3453.66	54.55
09-04-2015	5150	5174	5126	5126	342100	4815.28	4081.84	3777.407	3467.895	55.50
10-04-2015	5126	5126	5031	5055	326300	4842.28	4100.97	3788.633	3481.965	52.03
13-04-2015	5007	5031	4959	4983	83800	4862.78	4120.76	3799.38	3495.485	48.69
14-04-2015	5007	5007	4764	4769	1727700	4876.14	4137.45	3808.727	3507.935	40.41
15-04-2015	4769	4935	4764	4864	854100	4891.4	4155.09	3818.647	3521.05	44.89
16-04-2015	4864	4935	4840	4888	346500	4903.9	4172.88	3828.787	3534.21	46.00
17-04-2015	4864	4864	4816	4840	385100	4919.16	4190.28	3839.753	3547.345	44.09
20-04-2015	4840	4840	4749	4759	753600	4932.52	4206.54	3850.34	3559.96	41.01
21-04-2015	4749	4764	4640	4649	872800	4943.58	4221.7	3860.667	3572.025	37.20
22-04-2015	4649	4702	4578	4602	887400	4953.22	4236.44	3869.287	3583.855	35.68
23-04-2015	4602	4816	4602	4759	2213600	4962.56	4252.75	3880.347	3596.37	43.94
24-04-2015	4816	4935	4769	4816	358600	4973.04	4269.63	3891.947	3609.245	46.62
27-04-2015	4816	4816	4368	4749	641100	4976.46	4285.65	3902.307	3622.07	43.96
28-04-2015	4578	4668	4473	4578	434600	4977.14	4299	3911.527	3633.99	38.00
29-04-2015	4578	4602	4292	4339	1571000	4971.5	4310.54	3919.12	3644.74	31.56
30-04-2015	4330	4530	4330	4435	822000	4970.08	4323.04	3927.353	3655.875	36.23
04-05-2015	4435	4435	4339	4397	240900	4964.94	4334.68	3935.367	3666.82	35.21
05-05-2015	4411	4411	4339	4344	124600	4960.16	4345.6	3943.06	3677.38	33.77
06-05-2015	4339	4482	4339	4482	55600	4953.96	4358.14	3952.913	3688.82	40.57
07-05-2015	4482	4687	4444	4673	181800	4947.28	4372.54	3963.4	3701.17	48.45
08-05-2015	4759	4769	4664	4673	554300	4940.6	4386.84	3973.573	3713.375	48.45
11-05-2015	4769	4769	4664	4683	139400	4931.26	4401.24	3983.813	3725.585	48.86
12-05-2015	4683	4683	4635	4635	50200	4917.62	4415.26	3993.733	3737.505	46.92
13-05-2015	4649	4649	4454	4630	380100	4901.5	4429.13	4003.62	3749.21	46.72
15-05-2015	4630	4630	4487	4487	43600	4881.56	4441.76	4012.587	3759.77	41.11
18-05-2015	4487	4573	4487	4573	2300	4867.16	4455.06	4023.3	3770.735	45.36
19-05-2015	4559	4578	4463	4578	50000	4850.96	4467.17	4033.153	3781.63	45.60
20-05-2015	4578	4635	4559	4616	181500	4838.38	4477.85	4043.007	3792.43	47.53
21-05-2015	4616	4635	4583	4635	72400	4833.8	4488.44	4052.033	3803.205	48.52
22-05-2015	4578	4583	4559	4578	336800	4825.22	4497.98	4060.367	3813.58	45.75
25-05-2015	4578	4583	4530	4578	84200	4819.98	4507.52	4069.713	3823.595	45.75
26-05-2015	4625	4687	4625	4673	637800	4814.26	4518.01	4079.247	3833.61	51.14
27-05-2015	4668	4673	4578	4597	277200	4808.92	4528.45	4088.4	3843.245	47.11
28-05-2015	4578	4578	4406	4530	452900	4800.34	4538.94	4097.46	3852.495	43.82
29-05-2015	4435	4769	4411	4769	132800	4796.54	4551.34	4108.147	3862.87	55.69
01-06-2015	4673	4673	4673	4673	200	4787.96	4563.74	4118.193	3872.74	51.03
03-06-2015	4673	4673	4482	4482	11000	4775.56	4573.27	4127.54	3881.895	43.27
04-06-2015	4487	4530	4440	4482	99800	4763.16	4582.8	4136.913	3890.955	43.27
05-06-2015	4482	4530	4482	4492	39700	4753.82	4592.48	4146.353	3899.825	43.78
08-06-2015	4482	4506	4440	4482	84300	4744.28	4602.06	4155.76	3908.525	43.36
09-06-2015	4435	4578	4149	4578	323700	4730.94	4612.6	4165.553	3917.585	48.55
10-06-2015	4578	4578	4440	4482	310800	4719	4622.28	4174.64	3925.64	44.19
11-06-2015	4482	4482	4230	4330	464100	4704.5	4630.34	4182.84	3932.89	38.32
12-06-2015	4330	4330	4158	4244	108500	4684.48	4637.97	4190.213	3938.945	35.45
15-06-2015	4196	4263	4053	4239	333800	4666.26	4645.6	4197.493	3944.02	35.28
16-06-2015	4292	4339	4053	4292	667000	4649.58	4654.14	4205.127	3949.36	38.56
17-06-2015	4196	4387	4196	4358	29600	4635.64	4663.39	4213.74	3955.415	42.46
18-06-2015	4254	4254	4244	4244	5300	4618.48	4670.64	4221.367	3960.305	37.97
19-06-2015	4196	4254	4177	4254	10000	4601.52	4677.65	4228.747	3965.245	38.59
22-06-2015	4196	4220	4196	4220	13700	4583.88	4684.32	4235.9	3970.085	37.24
23-06-2015	4220	4220	4101	4106	124000	4563.48	4689.38	4242.387	3973.925	33.07
24-06-2015	4106	4201	4106	4153	215200	4545.44	4693.86	4249.127	3977.835	36.24
25-06-2015	4153	4153	4153	4153	5000	4528.84	4695.81	4256.787	3981.745	36.24
26-06-2015	4153	4153	4101	4101	18800	4515.48	4695.81	4263.46	3985.415	34.16
29-06-2015	4101	4292	3996	4292	173400	4504.04	4697.72	4271.407	3989.995	46.33
30-06-2015	4292	4578	4149	4482	344100	4495.92	4699.91	4280.56	3995.57	55.19
01-07-2015	4459	4459	4459	4459	10000	4488.3	4703.73	4289.62	4001.89	54.03
02-07-2015	4459	4625	4411	4625	480000	4485.62	4709.07	4299.567	4009.16	60.50
03-07-2015	4573	4673	4573	4625	201100	4485.14	4714.36	4309.513	4016.785	60.50
06-07-2015	4578	4578	4454	4463	24400	4482.36	4717.79	4318.413	4022.555	52.19
07-07-2015	4292	4764	4292	4764	453800	4482.46	4722.51	4329.32	4030.875	62.50
08-07-2015	4792	4792	4530	4530	23200	4476.74	4724.89	4338.667	4038.145	52.94
09-07-2015	4525	4630	4482	4625	401600	4474.26	4725.36	4348.52	4045.295	55.89
10-07-2015	4721	4721	4492	4578	35200	4474.26	4725.7	4357.42	4052.21	54.08
13-07-2015	4673	4740	4649	4668	476500	4480.84	4726.17	4367.307	4059.55	56.95
14-07-2015	4740	4764	4525	4578	187400	4483.7	4726.89	4376.593	4066.44	53.36
15-07-2015	4554	4649	4554	4554	194000	4486.84	4725.89	4385.4	4073.235	52.41
22-07-2015	4482	4482	4482	4482	1000	4489.6	4724.88	4393.6	4079.695	49.57
23-07-2015	4482	4482	4420	4449	14600	4488.94	4721.45	4401.74	4086.92	48.27
24-07-2015	4420	4420	4392	4392	12700	4483.32	4715.3	4409.467	4093.38	46.03
27-07-2015	4392	4392	4301	4301	50700	4475.88	4708.24	4416.52	4099.15	42.64
28-07-2015	4301	4301	4234	4301	35700	4468.24	4699.75	4423.573	4104.92	42.64
29-07-2015	4292	4292	4211	4292	232100	4461.38	4689.5	4430.633	4110.645	42.28
30-07-2015	4220	4292	4196	4196	76500	4452.7	4677.1	4436.987	4115.89	38.56
31-07-2015	4101	4530	4101	4301	996000	4448.98	4665.27	4444.167	4121.685	44.33
03-08-2015	4296	4296	4101	4211	147800	4441.74	4654.45	4450.62	4127.91	40.79
04-08-2015	4215	4215	4211	4215	12300	4434.48	4642.72	4456.273	4133.485	41.02
05-08-2015	4282	4287	4196	4196	56300	4426.08	4632.23	4460.593	4138.775	40.24
06-08-2015	4196	4234	4196	4196	231700	4417.3	4625.55	4464.727	4143.35	40.24
07-08-2015	4196	4220	4196	4196	17400	4409.66	4617.44	4468.54	4147.69	40.24
10-08-2015	4087	4087	4087	4087	1000	4399.84	4609.91	4471.627	4152.245	35.40
11-08-2015	4101	4101	4077	4077	26500	4387.92	4601.09	4474.647	4156.415	34.98
12-08-2015	3820	3910	3576	3719	2251500	4370.36	4589.64	4475.753	4158.89	24.08
13-08-2015	3729	4101	3719	4101	924900	4361.78	4581.06	4479.887	4163.54	44.10
14-08-2015	4006	4077	3982	4077	771400	4347.94	4572.24	4483.54	4168.095	43.33
18-08-2015	4015	4029	3991	4029	305700	4335.06	4561.51	4487.513	4172.41	41.75
19-08-2015	4029	4029	3982	4006	104700	4325.54	4550.55	4490.693	4177.04	40.98
20-08-2015	3767	3767	3767	3767	1000	4311.24	4537.2	4492.28	4180.495	33.98
21-08-2015	3767	3767	3719	3719	2100	4295.78	4524.8	4493.58	4183.71	32.76
24-08-2015	3481	3624	3195	3624	317600	4278.62	4511.45	4494.247	4186.475	30.45
25-08-2015	3624	3719	3352	3719	440000	4261.44	4496.19	4495.547	4189.525	35.37
26-08-2015	3624	3624	3481	3624	101900	4244.28	4481.64	4496.28	4192.05	32.86
27-08-2015	3719	3719	3529	3624	1042600	4230.16	4467.33	4496.947	4194.67	32.86
28-08-2015	3648	3719	3481	3624	100200	4217.76	4451.12	4497.9	4197.1	32.86
31-08-2015	3624	4006	3624	3944	445500	4211.86	4439.06	4501.02	4201.085	48.26
01-09-2015	3910	3929	3734	3853	180500	4203.08	4426.33	4503.787	4204.615	45.09
02-09-2015	3815	3815	3739	3767	6600	4191.26	4413.45	4506.013	4208.12	42.27
03-09-2015	3815	4101	3815	4101	294900	4188.4	4403.44	4509.893	4213.125	54.25
04-09-2015	4006	4006	4006	4006	300	4183.44	4392.48	4512.913	4217.42	51.01
08-09-2015	4006	4006	4006	4006	2000	4179.16	4381.52	4515.933	4221.715	51.01
09-09-2015	3863	3863	3863	3863	1000	4174.3	4368.89	4517.687	4225.365	46.19
10-09-2015	3863	3886	3863	3886	10200	4168.96	4357.2	4518.893	4229.085	47.06
11-09-2015	3886	3953	3886	3953	13700	4164.96	4346.9	4518.86	4233.83	49.60
14-09-2015	3839	3953	3786	3953	35800	4162	4338.74	4517.873	4238.095	49.60
16-09-2015	3953	3953	3934	3953	60400	4155.22	4329.63	4516.887	4242.36	49.60
17-09-2015	3910	3982	3910	3982	449300	4145.22	4320.57	4515.013	4246.725	50.88
18-09-2015	3982	4053	3944	4006	363800	4136.16	4312.23	4514.54	4251.255	51.96
22-09-2015	3863	3863	3863	3863	3400	4120.92	4303.27	4513.02	4254.905	45.51
23-09-2015	3863	3863	3810	3810	12500	4104.62	4294.88	4511.113	4258.29	43.37
29-09-2015	3719	3815	3672	3815	201400	4091.66	4287.01	4509.08	4261.725	43.64
30-09-2015	3839	4006	3724	4006	93900	4076.5	4279.48	4507.173	4266.115	52.89
02-10-2015	3815	3815	3815	3815	15000	4062.2	4269.47	4503.993	4269.55	44.94
05-10-2015	3863	3863	3767	3824	214500	4046.18	4260.22	4498.967	4272.935	45.36
06-10-2015	3824	3824	3724	3815	55900	4030.92	4252.59	4494.107	4275.795	44.99
07-10-2015	3810	3815	3739	3805	231900	4013.66	4247.25	4488.667	4278.895	44.56
08-10-2015	3805	3805	3805	3805	1100	3998.2	4240.95	4483.993	4281.995	44.56
09-10-2015	3719	3815	3710	3710	217000	3981.32	4234.08	4477.7	4284.38	40.31
12-10-2015	3719	3719	3710	3719	126600	3966.06	4227.83	4471.94	4286.715	40.89
13-10-2015	3624	3910	3600	3624	956500	3949.56	4219.25	4464.153	4288.695	36.85
15-10-2015	3638	3719	3638	3672	12200	3935.16	4209.24	4455.253	4290.89	40.07
16-10-2015	3634	3729	3624	3624	434600	3921.62	4198.75	4446.033	4292.795	37.98
19-10-2015	3715	3715	3624	3624	34400	3908.08	4188.16	4435.86	4294.7	37.98
20-10-2015	3705	4006	3662	4006	318600	3902.36	4181.87	4427.12	4298.565	58.11
21-10-2015	4006	4006	3777	3796	13500	3894.36	4173.53	4416.187	4301.33	48.75
22-10-2015	3796	3815	3796	3796	51400	3884.26	4166.62	4404.933	4304.19	48.75
23-10-2015	3982	4192	3958	3958	259300	3879.2	4160.47	4396.033	4307.765	55.21
26-10-2015	3958	3967	3820	3944	16500	3873.78	4154.13	4386.407	4310.65	54.57
27-10-2015	3944	3944	3944	3944	100	3868.74	4147.41	4377.733	4312.63	54.57
28-10-2015	3958	3958	3910	3910	15000	3863.02	4140.16	4371.373	4314.3	52.84
29-10-2015	3910	3910	3719	3858	115400	3856.26	4132.96	4363.713	4315.47	50.22
30-10-2015	3815	3958	3677	3958	114700	3853.68	4126.76	4357.833	4317.14	54.85
03-11-2015	3934	3934	3934	3934	5000	3850.82	4119.37	4351	4318.69	53.57
04-11-2015	3934	3934	3934	3934	300	3855.12	4112.74	4344.8	4320.595	53.57
05-11-2015	3929	3934	3929	3934	12400	3851.78	4106.78	4337.967	4322.86	53.57
06-11-2015	3929	3929	3929	3929	1000	3848.82	4098.38	4331.1	4324.86	53.24
09-11-2015	3815	3815	3815	3815	5100	3844.54	4089.8	4322.52	4326.77	46.33
10-11-2015	3810	3810	3810	3810	20900	3840.62	4083.08	4313.907	4328.175	46.05
12-11-2015	3767	3834	3767	3815	302300	3841.58	4076.41	4305.327	4329.605	46.40
13-11-2015	3815	3815	3719	3719	4700	3841.58	4068.68	4297.06	4330.58	40.89
16-11-2015	3719	3767	3719	3719	312500	3843.48	4061.05	4288.793	4331.555	40.89
18-11-2015	3677	3681	3586	3610	80800	3841.3	4051.37	4277.893	4331.985	35.37
19-11-2015	3529	3624	3529	3605	13800	3840.92	4042.6	4268.067	4332.44	35.13
20-11-2015	3624	3624	3557	3557	22800	3839.58	4034.87	4258.08	4332.605	32.88
23-11-2015	3586	3624	3524	3624	619900	3839.58	4028.67	4247.273	4333.32	38.78
24-11-2015	3619	3624	3610	3610	522200	3832.9	4022.38	4237.007	4333.99	38.03
25-11-2015	3576	3600	3481	3533	17400	3826.5	4014.79	4226.387	4334.465	34.11
26-11-2015	3591	3624	3457	3572	291500	3822.6	4006.93	4216.5	4335.16	37.62
27-11-2015	3567	3567	3448	3448	29300	3809.54	3998.97	4205.473	4334.805	31.81
30-11-2015	3529	3576	3462	3576	572200	3800.94	3992.19	4195.3	4334.92	41.80
02-12-2015	3338	3338	3338	3338	3800	3787.58	3983.37	4183.54	4333.845	32.32
03-12-2015	3338	3338	3119	3171	93300	3773.74	3974.02	4170.507	4331.7	27.60
04-12-2015	3157	3157	3114	3114	10800	3758.3	3963.63	4157.567	4328.745	26.19
07-12-2015	3128	3128	2861	2961	221600	3738.46	3951.71	4144.087	4323.76	22.82
08-12-2015	2928	2928	2766	2785	401000	3715.1	3938.55	4130.86	4317.18	19.69
10-12-2015	2804	2804	2647	2651	28000	3689.06	3922.14	4116.107	4309.93	17.70
11-12-2015	2623	2623	2480	2480	76000	3659.02	3902.12	4100.053	4301.015	15.54
14-12-2015	2523	2523	2518	2523	7200	3629.36	3882.76	4084.607	4293.245	18.24
15-12-2015	2480	2523	2475	2480	43100	3601.7	3861.31	4069.413	4285.19	17.63
16-12-2015	2484	2575	2437	2494	150800	3575.38	3840	4055.047	4277.18	18.58
17-12-2015	2518	2518	2461	2499	683300	3549.06	3820.36	4041.027	4269.075	18.94
18-12-2015	2432	2523	2432	2518	11900	3519.3	3797.9	4026.087	4260.205	20.38
21-12-2015	2656	2656	2527	2527	20500	3493.54	3777.87	4010.827	4251.38	21.10
22-12-2015	2623	2656	2508	2551	146400	3468.08	3757.13	3996.173	4241.245	23.08
23-12-2015	2575	2618	2565	2565	251900	3443.08	3737	3982.753	4231.35	24.28
28-12-2015	2623	2666	2565	2570	1133400	3418.38	3716.02	3970.96	4221.095	24.73
29-12-2015	2575	2666	2575	2666	2591200	3395.6	3696.9	3959.167	4211.895	32.97
30-12-2015	2761	2947	2689	2880	2290100	3379	3680.16	3949.053	4203.025	46.93
04-01-2016	2871	2871	2718	2766	1053100	3359.94	3663	3938.533	4193.94	41.92
05-01-2016	2766	3047	2766	2818	1606800	3343.82	3646.69	3927.44	4184.07	44.81
06-01-2016	2828	2909	2813	2813	1241500	3326.64	3630.9	3915.04	4173.1	44.58
07-01-2016	2813	2861	2813	2823	373500	3310.62	3616.12	3902.707	4162.18	45.19
08-01-2016	2847	2861	2813	2861	416200	3295.36	3601.72	3890.56	4150.735	47.54
11-01-2016	2842	2842	2813	2813	394700	3271.5	3586.93	3878.413	4138.215	44.92
12-01-2016	2823	3190	2823	3052	369400	3256.62	3575.49	3867.893	4126.295	57.47
13-01-2016	3052	3052	2899	3047	77400	3241.64	3562.95	3858.293	4114.11	57.18
14-01-2016	2823	2909	2823	2899	69100	3220.46	3549.83	3847.133	4102.14	49.17
15-01-2016	2899	2947	2899	2918	171000	3199.94	3536.86	3836.067	4089.79	50.14
18-01-2016	2918	2933	2866	2933	10300	3179.72	3524.23	3824.847	4078.23	50.93
19-01-2016	2937	2971	2866	2971	34500	3160.94	3511.98	3813.753	4068.765	52.97
20-01-2016	2957	2957	2957	2957	704100	3142.92	3499.59	3802.947	4058.515	52.11
21-01-2016	2961	2961	2842	2842	26900	3120.6	3487.14	3791.373	4048.525	45.57
22-01-2016	2842	2947	2842	2895	1410800	3099.82	3475.32	3779.52	4038.205	48.76
25-01-2016	2895	2895	2890	2890	9600	3078.94	3467.03	3768.14	4028.335	48.47
26-01-2016	2833	2833	2766	2813	671400	3056.52	3454.15	3756.693	4017.605	44.14
27-01-2016	2813	2918	2813	2890	393400	3035.74	3442.28	3744.167	4007.26	49.05
28-01-2016	2890	2890	2890	2890	100	3017.24	3430.89	3732.28	3996.2	49.05
29-01-2016	2818	2890	2818	2875	321900	2998.54	3419.58	3721.567	3985.065	48.09
01-02-2016	2885	2890	2852	2852	15800	2979.28	3410.43	3710.7	3973.815	46.59
02-02-2016	2837	2837	2833	2837	20500	2961.64	3401.61	3699.667	3963.205	45.60
03-02-2016	2813	2813	2813	2813	271500	2943.52	3393.5	3688.54	3952.475	43.98
05-02-2016	2861	2861	2813	2813	1809700	2927.58	3384.44	3676.773	3940.315	43.98
09-02-2016	2823	2823	2813	2813	1000	2911.74	3376.33	3665.647	3928.985	43.98
10-02-2016	2790	2790	2670	2675	894900	2894.1	3366.84	3654.613	3917.085	35.03
11-02-2016	2627	2766	2623	2761	100600	2876.84	3358.21	3644.727	3904.665	42.84
12-02-2016	2761	2761	2680	2713	206700	2858.9	3345.9	3634.553	3892.48	39.95
15-02-2016	2713	2804	2713	2804	16700	2844.32	3335.41	3624.633	3880.87	47.21
16-02-2016	2718	2804	2718	2799	8300	2828.86	3325.73	3614.24	3869.59	46.87
17-02-2016	2718	3100	2699	3047	694700	2820.84	3315.19	3606.26	3859.315	61.48
18-02-2016	3004	3004	2861	2885	457600	2807.02	3303.98	3597.133	3848.23	51.52
19-02-2016	2861	2952	2861	2861	2450800	2797.48	3292.53	3588.073	3837.025	50.22
22-02-2016	2861	2866	2861	2866	368900	2791.38	3282.56	3579.807	3825.725	50.50
23-02-2016	2861	2861	2771	2813	25100	2785.36	3271.83	3570.873	3814.515	47.45
24-02-2016	2775	2861	2771	2861	40300	2783.36	3260.91	3562.26	3803.905	50.37
25-02-2016	2861	2899	2861	2861	298300	2784.88	3249.99	3553.993	3794.365	50.37
26-02-2016	2861	3004	2861	2952	897700	2790.9	3239.98	3545.06	3784.805	55.78
29-02-2016	2937	3033	2937	2957	53000	2800.44	3229.73	3534.893	3775.15	56.06
01-03-2016	2957	2961	2957	2957	262900	2809.12	3219.24	3524.88	3765.735	56.06
02-03-2016	2957	2957	2957	2957	654200	2818.66	3210.18	3513.76	3756.725	56.06
03-03-2016	2957	2957	2771	2861	217700	2826	3200.69	3502	3747.785	48.60
04-03-2016	2957	2957	2823	2823	1000	2832.48	3190.77	3491.067	3738.89	45.99
07-03-2016	2861	2957	2861	2937	27200	2840.86	3180.08	3478.887	3729.78	53.97
08-03-2016	2952	3095	2933	2961	448400	2849.54	3171.54	3468.427	3720.505	55.46
10-03-2016	3004	3052	2961	3052	156800	2859.56	3163.82	3457.94	3712.02	60.67
11-03-2016	3052	3719	3052	3052	481200	2869.3	3156.19	3447.767	3704.39	60.67
14-03-2016	3052	3052	2918	2952	34200	2876.94	3147.66	3436.327	3697.455	52.80
15-03-2016	2861	2942	2813	2837	508100	2880.36	3137.98	3424.72	3689.465	45.50
16-03-2016	2909	2909	2837	2861	19500	2879.98	3129.49	3413.433	3681.785	47.14
17-03-2016	2861	2904	2847	2847	130600	2881.6	3120.77	3402.533	3674.3	46.26
18-03-2016	2861	3004	2861	2933	185900	2883.9	3113.86	3392.427	3666.555	52.15
21-03-2016	2933	2937	2861	2895	138600	2885.54	3106.09	3382.447	3657.665	49.57
22-03-2016	2885	3090	2885	3090	246800	2890.88	3100.75	3374.373	3649.75	60.41
24-03-2016	2937	3071	2937	3052	68500	2894.7	3095.03	3366.047	3641.595	57.80
28-03-2016	3052	3076	3052	3052	22500	2899.48	3085.49	3357.78	3633.68	57.80
29-03-2016	3052	3386	3052	3243	72900	2903.3	3079.96	3351.427	3626.745	66.28
30-03-2016	3243	3481	3157	3481	90300	2911.98	3076.81	3345.96	3621.715	73.45
31-03-2016	3386	3619	3386	3553	616500	2925.06	3072.76	3341.573	3616.615	75.17
01-04-2016	3529	3529	3443	3443	12500	2935.56	3067.75	3336.427	3610.94	67.93
05-04-2016	3386	3443	3386	3443	93400	2945.76	3062.74	3331.407	3605.075	67.93
06-04-2016	3443	3443	3414	3443	234000	2955.2	3058.07	3326.387	3599.115	67.93
07-04-2016	3443	3443	3433	3433	40000	2964.72	3053.82	3321.3	3593.39	67.20
08-04-2016	3338	3433	3338	3433	300	2976.54	3048.57	3316.94	3587.665	67.20
11-04-2016	3433	3433	3433	3433	100	2987.3	3043.56	3312.647	3581.465	67.20
13-04-2016	3295	3548	3295	3529	118100	3000.08	3039.51	3311.38	3576.125	70.96
15-04-2016	3529	3529	3181	3181	7700	3007.44	3031.98	3305.247	3569.38	49.01
18-04-2016	3190	3481	3185	3433	258900	3018.3	3027.02	3300.953	3562.7	58.92
19-04-2016	3433	3500	3338	3500	309400	3030.5	3023.87	3297.427	3556.835	61.08
20-04-2016	3491	3553	3252	3553	437500	3044.06	3021.3	3294.407	3552.19	62.76
21-04-2016	3548	3548	3433	3481	52600	3056.64	3017.96	3292.5	3547.185	59.04
22-04-2016	3481	3519	3433	3433	214300	3068.56	3015.1	3290.593	3541.89	56.64
25-04-2016	3433	3433	3247	3386	193500	3080.02	3011.77	3289.007	3536.41	54.31
26-04-2016	3295	3338	3152	3152	79800	3086.8	3007.19	3285.227	3529.28	44.48
27-04-2016	3290	3290	3286	3286	51200	3096.26	3004	3282.973	3523.3	50.05
28-04-2016	3338	3433	3290	3386	644300	3110.48	3002.29	3281.387	3518.58	53.78
29-04-2016	3290	3529	3290	3529	250200	3125.84	3001.34	3280.753	3515.005	58.55
03-05-2016	3300	3433	3290	3328	6000	3138.14	2998.52	3276.647	3510.45	50.64
04-05-2016	3328	3367	3290	3290	101300	3147.86	2996.09	3272.893	3505.44	49.29
09-05-2016	3290	3328	3290	3290	154900	3157.68	2993.27	3269.713	3500.1	49.29
10-05-2016	3414	3414	3414	3414	100	3165.02	2992.93	3265.133	3495.95	53.95
12-05-2016	3414	3433	3414	3433	688900	3175.98	2991.5	3261.313	3491.845	54.64
17-05-2016	3338	3338	3338	3338	10000	3185.52	2991.5	3256.86	3487.435	50.57
18-05-2016	3338	3433	3338	3433	380000	3196.86	2994.12	3253.993	3484.07	54.24
23-05-2016	3424	3424	3338	3338	3800	3207.36	2996.36	3250.34	3479.995	50.22
24-05-2016	3348	3348	3338	3338	22200	3216.9	3000.13	3246.24	3475.92	50.22
25-05-2016	3414	3414	3414	3414	100	3227.96	3006.42	3242.647	3472.485	53.42
26-05-2016	3300	3338	3300	3338	5100	3235.68	3013.29	3238.547	3467.715	49.97
27-05-2016	3424	3433	3338	3405	200300	3244.64	3022.54	3234.7	3462.33	52.86
30-05-2016	3405	3510	3405	3433	111700	3254.16	3031.64	3230.88	3457.2	54.06
31-05-2016	3472	3529	3452	3529	279200	3265.6	3042.13	3228.653	3451.72	58.00
01-06-2016	3481	3481	3433	3433	7100	3277.04	3051.52	3226.14	3445.76	53.10
02-06-2016	3338	3386	3290	3319	935300	3286.96	3059.72	3222.833	3440.04	47.92
03-06-2016	3328	3348	3290	3290	156100	3294.02	3067.44	3218.06	3432.67	46.67
06-06-2016	3290	3309	3290	3290	32900	3300.6	3075.07	3214.56	3426.47	46.67
07-06-2016	3319	3386	3319	3376	145800	3307.08	3083.32	3211.573	3420.225	51.05
08-06-2016	3367	3500	3367	3414	2327600	3314.32	3091.81	3208.9	3414.405	52.89
09-06-2016	3550	3550	3360	3380	187500	3322.88	3099.91	3206.067	3407.965	51.04
10-06-2016	3360	3360	3300	3310	14000	3332.34	3106.35	3202.767	3401.625	47.37
13-06-2016	3220	3290	3130	3200	19900	3339.12	3109.55	3199.367	3394.855	42.22
14-06-2016	3200	3280	3130	3160	31500	3345.38	3113.49	3195.64	3388.245	40.50
15-06-2016	3130	3170	3030	3070	260000	3348.12	3116.01	3191.947	3381.35	36.86
16-06-2016	3070	3170	3040	3130	1012400	3352.82	3119.18	3188.333	3375.04	40.69
17-06-2016	3130	3180	3050	3170	1737900	3354.42	3122.65	3185.307	3369.385	43.16
20-06-2016	3170	3170	3060	3110	3475400	3355.58	3125.14	3181.88	3363.43	40.44
21-06-2016	3130	3260	3090	3250	2862200	3359.54	3129.51	3176.84	3358.22	48.60
22-06-2016	3250	3310	3130	3200	2548900	3358.68	3130.99	3172.867	3353.24	46.16
23-06-2016	3200	3300	3130	3220	1638800	3353.46	3132.72	3169.027	3347.835	47.30
24-06-2016	3200	3280	3000	3160	3787700	3345.6	3135.33	3163.707	3342.58	44.28
27-06-2016	3100	3200	3100	3180	288700	3340.34	3137.95	3158.613	3337.405	45.53
28-06-2016	3180	3280	3140	3240	1145000	3336.28	3141.02	3153.92	3332.625	49.21
29-06-2016	3250	3250	3190	3220	231100	3331.82	3143.51	3149.32	3327.745	48.04
30-06-2016	3230	3260	3200	3200	585900	3327.16	3145.94	3144.933	3322.765	46.85
01-07-2016	3200	3250	3160	3170	150200	3321.9	3149.22	3139.68	3318.18	45.04
11-07-2016	3200	3210	3140	3140	379000	3316.04	3151.67	3134.387	3313.495	43.24
12-07-2016	3150	3150	3050	3070	2458900	3306.86	3153.47	3128.627	3310.25	39.31
13-07-2016	3090	3100	3040	3080	1272700	3304.84	3156.14	3122.933	3305.145	40.14
14-07-2016	3100	3160	3080	3120	1187300	3298.58	3158.44	3117.54	3300.36	43.51
15-07-2016	3130	3150	3100	3100	343000	3290.58	3160.54	3112.773	3295.715	42.23
18-07-2016	3130	3200	3100	3200	1218800	3283.52	3163.79	3108.707	3291.685	50.12
19-07-2016	3200	3440	3200	3400	3106400	3281.9	3169.27	3105.94	3289.85	61.45
20-07-2016	3400	3600	3400	3450	2899500	3282.24	3175.4	3104.147	3288.505	63.68
21-07-2016	3500	3510	3370	3410	632500	3282.72	3181.37	3102.087	3287.435	60.66
22-07-2016	3350	3400	3350	3370	292000	3287.08	3186.94	3100.487	3285.69	57.72
25-07-2016	3370	3460	3350	3410	575600	3289.56	3192.91	3099.187	3284.62	59.82
26-07-2016	3420	3450	3380	3450	120600	3290.84	3200.66	3098.473	3283.75	61.86
27-07-2016	3500	3550	3450	3490	283200	3290.06	3207.95	3097.58	3283.08	63.83
28-07-2016	3470	3540	3420	3420	309900	3291.9	3215.02	3096.313	3280.46	58.16
29-07-2016	3450	3540	3320	3320	1307000	3292.5	3220.18	3094.893	3277.795	51.16
01-08-2016	3380	3420	3360	3360	179600	3293.9	3225.79	3093.48	3275.76	53.56
02-08-2016	3380	3420	3320	3350	239600	3292.62	3228.82	3092.827	3272.005	52.86
03-08-2016	3350	3370	3290	3300	527500	3289.96	3232.97	3090.987	3268.475	49.38
04-08-2016	3300	3400	3300	3360	353600	3290.4	3237.96	3091.133	3265.245	53.35
05-08-2016	3400	3450	3370	3390	253400	3289.54	3243.2	3092.593	3262.88	55.24
08-08-2016	3410	3430	3360	3400	193300	3290.78	3249.07	3094.5	3260.45	55.88
09-08-2016	3400	3550	3390	3550	477200	3295.02	3255.96	3098.427	3258.435	64.18
10-08-2016	3520	3650	3510	3600	2547000	3298.74	3263.35	3103.86	3256.67	66.45
11-08-2016	3600	3670	3600	3600	1253100	3303.98	3269.83	3110.187	3254.905	66.45
12-08-2016	3610	3610	3550	3600	672300	3307.88	3276.26	3117.653	3252.995	66.45
15-08-2016	3600	3600	3480	3500	486800	3309.22	3281.69	3124.167	3250.465	57.38
16-08-2016	3510	3510	3490	3500	105700	3308.64	3287.12	3130.967	3248.65	57.38
18-08-2016	3450	3570	3450	3500	75500	3309.98	3293.51	3137.673	3247.1	57.38
19-08-2016	3500	3550	3420	3420	215200	3312	3299.48	3143.813	3245.125	50.50
22-08-2016	3420	3450	3370	3450	47600	3315.2	3304.61	3150.027	3242.345	52.79
23-08-2016	3420	3420	3350	3380	104000	3317	3308.8	3155.713	3240.17	47.29
24-08-2016	3380	3380	3290	3300	921300	3315.48	3311.28	3160.707	3237.55	41.92
25-08-2016	3320	3400	3290	3400	323300	3315.2	3314.76	3166.273	3235.475	49.62
26-08-2016	3400	3400	3290	3290	194300	3313.4	3318.14	3171.073	3232.9	42.89
29-08-2016	3280	3290	3210	3220	44300	3311.6	3321.97	3174.767	3229.975	39.24
30-08-2016	3220	3240	3160	3200	196900	3311.6	3325.36	3176.9	3227.425	38.24
31-08-2016	3200	3210	3160	3190	310500	3312.2	3328.79	3179.727	3224.78	37.72
01-09-2016	3200	3200	3050	3150	44400	3313.8	3330.96	3181.94	3222.41	35.64
02-09-2016	3140	3180	3100	3130	167000	3313.8	3333.31	3184.053	3219.7	34.61
05-09-2016	3130	3180	3130	3130	284600	3313	3333.71	3186.1	3217.23	34.61
06-09-2016	3130	3130	3060	3080	328000	3312.4	3333.99	3187.56	3214.51	31.94
07-09-2016	3100	3100	3030	3040	193500	3308.2	3333.87	3189.073	3209.68	29.95
08-09-2016	3030	3050	3000	3000	228100	3304.2	3331.44	3188.727	3205.7	28.06
09-09-2016	3010	3010	2920	2930	234200	3298.4	3325.93	3187.947	3201.37	25.09
13-09-2016	2930	2930	2890	2930	90800	3293.8	3319.7	3188.153	3196.23	25.09
14-09-2016	2930	2930	2800	2810	333100	3286.4	3313.37	3187.433	3190.56	20.72
15-09-2016	2880	2890	2800	2810	247800	3277.8	3307.04	3186.613	3184.89	20.72
16-09-2016	2850	2850	2800	2800	312500	3269.4	3300.61	3185.473	3179.34	20.38
19-09-2016	2820	2870	2770	2800	1491300	3261.4	3294.28	3184.427	3174.05	20.38
20-09-2016	2840	2850	2780	2800	243100	3254	3287.95	3184.147	3168.26	20.38
21-09-2016	2830	2830	2790	2800	105800	3247.2	3281.62	3183.513	3162.59	20.38
22-09-2016	2810	2960	2810	2860	890300	3243	3274.93	3183.313	3157.22	29.76
23-09-2016	2880	2910	2830	2880	2410600	3239	3271.92	3183.76	3151.95	32.61
26-09-2016	2900	2930	2830	2870	1089900	3234	3266.29	3183.627	3146.655	31.91
27-09-2016	2870	2930	2830	2910	2036500	3230.2	3260.39	3183.76	3142.13	37.65
28-09-2016	2910	2990	2870	2990	1561300	3226	3254.76	3184.527	3138.03	47.24
29-09-2016	2990	3010	2930	2930	203500	3216.6	3249.25	3185.047	3133.605	42.02
30-09-2016	2900	2930	2850	2870	242300	3205	3243.62	3185.267	3129.36	37.55
03-10-2016	2870	2900	2850	2870	286300	3194.2	3238.46	3185.647	3125.115	37.55
04-10-2016	2900	2900	2860	2890	221500	3184.6	3235.84	3186.16	3121.515	40.02
05-10-2016	2890	3040	2860	3020	973000	3176.8	3233.18	3187.54	3118.59	53.00
06-10-2016	3050	3050	2950	2970	511800	3167.2	3229.02	3189.507	3115.655	48.64
07-10-2016	2970	2990	2960	2980	168400	3157	3223.53	3190.967	3112.435	49.54
10-10-2016	2980	2980	2980	2980	80900	3148.2	3220.05	3192.747	3109.285	49.54
11-10-2016	2970	2970	2920	2940	95100	3140.6	3216.55	3193.653	3106.32	45.83
12-10-2016	2900	2960	2890	2960	349300	3132.6	3213.25	3194.727	3103.26	47.93
13-10-2016	2970	2970	2840	2840	468800	3122.4	3207.51	3193.347	3100.22	38.34
14-10-2016	2900	2920	2850	2910	68700	3114.6	3202.28	3193.513	3096.89	45.23
17-10-2016	2910	2930	2910	2910	465400	3105.6	3198	3193.84	3094.75	45.23
18-10-2016	2910	2910	2870	2880	22900	3095.4	3192.47	3193.933	3093.295	42.85
19-10-2016	2950	2970	2870	2880	59900	3085	3187.89	3194.38	3092.125	42.85
20-10-2016	2880	2950	2880	2880	212800	3071.6	3183.31	3194.507	3091.72	42.85
21-10-2016	2890	2920	2870	2880	81600	3057.2	3177.97	3194.633	3092.195	42.85
24-10-2016	2910	2950	2830	2950	588900	3044.2	3174.09	3194.62	3093.69	50.94
25-10-2016	2950	3120	2870	3100	1711400	3034.2	3171.04	3195.573	3096.79	63.02
26-10-2016	3100	3250	3000	3100	1222000	3026.2	3167.71	3196.527	3099.675	63.02
27-10-2016	3100	3200	3050	3200	547100	3020.2	3164.42	3198.147	3103.275	68.94
28-10-2016	3200	3210	3070	3080	532800	3011.8	3160.89	3199.607	3106.205	57.13
31-10-2016	3050	3160	2960	3090	279700	3005.2	3158.6	3201.387	3109.16	57.78
01-11-2016	3090	3090	3010	3040	46300	2997	3156.1	3202.073	3111.77	53.42
02-11-2016	3090	3250	3060	3120	1659500	2991.8	3154.4	3203.133	3114.735	58.78
03-11-2016	3130	3130	3050	3120	112900	2988.2	3151.84	3203.587	3117.58	58.78
04-11-2016	3120	3120	3040	3040	10900	2981	3148.1	3203.507	3119.955	51.86
07-11-2016	3060	3240	3060	3200	247900	2979.2	3146.3	3205.16	3123.105	61.59
08-11-2016	3200	3240	3120	3200	248300	2978.8	3145.2	3207.58	3125.775	61.59
09-11-2016	3200	3220	3070	3190	224900	2978.6	3145.1	3209.773	3127.325	60.70
10-11-2016	3190	3260	3190	3200	180600	2978.8	3145.5	3212.127	3129.495	61.31
11-11-2016	3200	3200	3000	3050	956000	2976.8	3145.3	3212.907	3130.655	49.15
14-11-2016	3050	3050	2880	2920	162200	2972.6	3143.2	3213.073	3131.19	41.47
15-11-2016	2950	2980	2880	2900	51000	2968	3140.5	3211.807	3131.575	40.43
16-11-2016	2900	2940	2880	2930	94800	2965	3138.7	3210.993	3131.92	42.76
17-11-2016	2920	2930	2900	2930	141100	2962.8	3135.5	3210.18	3132.505	42.76
18-11-2016	2940	3160	2930	3000	1179300	2962.8	3133.5	3208.56	3132.245	48.24
21-11-2016	3000	3010	2940	2990	30000	2964	3131.2	3205.287	3131.96	47.54
22-11-2016	2990	3280	2990	3120	1060100	2967.8	3130.8	3202.4	3133.065	56.41
23-11-2016	3130	3130	3100	3100	359500	2973.6	3130	3200.113	3133.975	54.87
24-11-2016	3100	3100	3000	3100	1242000	2979.4	3128.6	3197.827	3134.81	54.87
25-11-2016	3110	3250	3110	3250	179100	2988.4	3128.9	3196.54	3136.205	63.51
28-11-2016	3170	3200	3110	3150	155000	2995.4	3128.4	3194.653	3137.17	55.84
29-11-2016	3150	3200	3100	3100	28900	3001.4	3127.7	3192.433	3138.46	52.42
30-11-2016	3100	3200	2970	3200	787200	3009.4	3128.3	3190.88	3139.985	57.96
01-12-2016	3100	3110	3100	3110	20300	3014.4	3128.7	3188.087	3141.085	52.09
02-12-2016	3150	3150	3100	3100	50100	3018.8	3128.9	3187.547	3142.52	51.46
05-12-2016	3100	3150	3100	3140	75200	3024.2	3129.1	3185.593	3143.77	53.84
06-12-2016	3100	3110	3100	3110	31800	3028.2	3129.2	3182.993	3144.87	51.79
07-12-2016	3110	3110	3090	3100	2199300	3030.4	3128.2	3179.973	3145.995	51.09
08-12-2016	3120	3120	3090	3100	1612400	3033.8	3125.2	3177.433	3147.235	51.09
09-12-2016	3100	3110	3100	3100	425000	3038.4	3121.7	3175.213	3148.55	51.09
13-12-2016	3100	3100	3100	3100	16000	3043	3118.6	3173.307	3149.985	51.09
14-12-2016	3100	3100	3090	3100	351600	3047.2	3115.9	3172.96	3151.42	51.09
15-12-2016	3100	3100	3100	3100	516600	3048.8	3112.8	3171.72	3152.855	51.09
16-12-2016	3020	3100	3020	3100	100200	3051.4	3109.3	3169.813	3154.98	51.09
19-12-2016	3030	3030	3030	3030	200	3052.4	3104.7	3166.487	3156.325	44.09
20-12-2016	3020	3080	3010	3080	16000	3054.4	3101.3	3164.833	3158.16	49.42
21-12-2016	3080	3080	3020	3020	3000	3056	3098.3	3163.033	3159.24	44.00
22-12-2016	3020	3020	2950	2950	66700	3055.8	3094.2	3160.767	3159.995	38.67
23-12-2016	2950	2950	2830	2850	135300	3056	3089.2	3157.007	3159.01	32.60
27-12-2016	2880	2880	2810	2830	131700	3054.4	3084.5	3152.987	3158.735	31.53
28-12-2016	2850	2890	2850	2850	14600	3053.2	3079.4	3149.733	3158.68	33.86
29-12-2016	2850	2900	2850	2850	479300	3052.6	3074	3145.847	3158.6	33.86
30-12-2016	2850	2870	2820	2820	154300	3051.4	3068.2	3142.393	3158.635	31.97
03-01-2017	2810	2880	2810	2810	14700	3050	3060.8	3138.873	3158.38	31.34
04-01-2017	2860	2860	2780	2840	111400	3049.2	3053.2	3135.047	3158.275	35.44
05-01-2017	2840	2880	2820	2820	139600	3046.6	3045.4	3131.593	3157.615	33.98
06-01-2017	2870	2890	2830	2850	1265100	3041.6	3037.9	3127.893	3157.08	38.10
09-01-2017	2850	2900	2850	2860	77800	3036.8	3031.5	3124.073	3156.595	39.45
10-01-2017	2860	2880	2850	2850	41100	3029.8	3025	3119.547	3156.06	38.55
11-01-2017	2880	2890	2850	2880	26100	3025.8	3018.8	3115.86	3156.155	42.80
12-01-2017	2880	2880	2830	2880	301700	3021.6	3013.4	3112.933	3156.44	42.80
13-01-2017	2880	2880	2870	2870	40200	3018.2	3007.6	3110.133	3156.105	41.68
16-01-2017	2870	2870	2800	2860	3100	3013	3002.4	3107.267	3155.6	40.55
17-01-2017	2850	2850	2820	2830	22000	3007.2	2997.7	3103.627	3154.49	37.26
18-01-2017	2830	2850	2800	2830	141800	3003	2992	3099.733	3153.38	37.26
19-01-2017	2830	2830	2830	2830	34700	2995.6	2987.4	3096.067	3152.77	37.26
20-01-2017	2830	2850	2810	2810	14900	2987.8	2983.3	3092.733	3152.635	34.90
23-01-2017	2820	2820	2790	2790	19400	2979.8	2979.2	3090	3152.28	32.68
24-01-2017	2790	2790	2710	2780	41000	2971.4	2975.1	3087.467	3151.945	31.59
25-01-2017	2820	2820	2710	2710	15800	2964.6	2970.7	3085.067	3150.83	25.27
26-01-2017	2800	2800	2650	2670	169000	2959.6	2966.1	3082	3149.705	22.50
27-01-2017	2650	2670	2610	2630	111800	2954.2	2961.1	3078.4	3147.405	20.12
30-01-2017	2640	2670	2640	2650	80600	2948.6	2956.8	3075.333	3145.395	24.42
31-01-2017	2650	2780	2610	2780	73400	2945.6	2954.2	3072.2	3144.035	45.10
01-02-2017	2750	2770	2680	2690	65600	2939.4	2951.1	3068.8	3141.27	37.46
02-02-2017	2690	2700	2650	2690	21000	2933.4	2948.7	3065.267	3137.315	37.46
03-02-2017	2660	2690	2660	2660	23500	2924.2	2946	3061.933	3132.85	35.16
06-02-2017	2660	2670	2470	2560	2369300	2913.4	2943.5	3057.8	3128.435	28.80
07-02-2017	2510	2600	2510	2600	1203100	2903.4	2941.4	3053.533	3124.22	33.95
08-02-2017	2600	2660	2590	2630	317900	2891	2939.7	3049.6	3120.155	37.59
09-02-2017	2640	2740	2640	2700	386800	2882	2938.7	3046.267	3116.49	45.18
10-02-2017	2710	2730	2690	2700	2844000	2874	2937.7	3043.133	3112.825	45.18
13-02-2017	2730	2750	2700	2730	197500	2864.6	2937	3040.4	3109.31	48.31
14-02-2017	2740	2850	2740	2750	818400	2857.4	2935.9	3038.267	3105.415	50.34
16-02-2017	2750	2750	2700	2700	41600	2849.4	2934.1	3035.733	3103.01	45.52
17-02-2017	2700	2720	2700	2700	425200	2840.6	2932.4	3032.933	3099.345	45.52
20-02-2017	2710	2720	2710	2710	3400	2832.6	2930.4	3030.333	3095.395	46.71
21-02-2017	2720	2780	2720	2760	83100	2825.8	2928.1	3027.4	3091.43	52.29
22-02-2017	2750	2840	2740	2770	150500	2819.2	2926.5	3023.2	3087.875	53.34
23-02-2017	2770	2800	2770	2770	29100	2812.6	2925.5	3018.667	3084.56	53.34
24-02-2017	2770	2770	2770	2770	2000	2806	2924.5	3014.4	3081.48	53.34
27-02-2017	2770	2800	2750	2750	20000	2799	2923.1	3010.267	3079.47	50.55
28-02-2017	2760	2800	2720	2800	282600	2793	2920.9	3006.2	3077.04	56.65
01-03-2017	2760	2910	2750	2870	3335700	2788.4	2919.9	3002.333	3074.46	63.45
02-03-2017	2950	3150	2840	2900	4341200	2785.8	2919.1	2998.4	3071.315	65.91
03-03-2017	2920	2940	2740	2800	1796800	2780.2	2917.3	2994.267	3068.675	53.06
06-03-2017	2800	2800	2700	2790	262200	2775.6	2915.8	2990.733	3066.175	51.97
07-03-2017	2790	2790	2720	2750	111300	2771.6	2913.7	2986.667	3063.475	47.74
08-03-2017	2690	2750	2690	2710	283200	2768.8	2912.4	2982.4	3059.955	43.89
09-03-2017	2720	2730	2700	2710	301100	2766.4	2910.4	2978.467	3056.34	43.89
10-03-2017	2730	2750	2700	2710	194400	2763.6	2908.4	2974.133	3053.2	43.89
13-03-2017	2710	2760	2690	2700	867200	2760.6	2906.6	2969.533	3049.535	42.82
14-03-2017	2700	2700	2690	2690	306600	2758	2904.7	2964.8	3046.295	41.71
15-03-2017	2690	2700	2680	2680	872200	2755.4	2902.7	2959	3043.005	40.59
16-03-2017	2690	2700	2650	2690	570300	2752.4	2900.8	2952.933	3039.385	42.27
17-03-2017	2690	2700	2650	2690	216100	2749.8	2898.2	2946.867	3036.145	42.27
20-03-2017	2690	2710	2690	2700	487600	2746.8	2894.2	2940.867	3032.62	44.10
21-03-2017	2710	2710	2700	2700	693200	2743.6	2890.2	2935.533	3028.955	44.10
22-03-2017	2700	2770	2700	2770	194200	2742	2885.9	2930.667	3025.16	55.54
23-03-2017	2770	2770	2720	2740	91100	2739.2	2882.5	2925.6	3021.695	50.75
24-03-2017	2740	2740	2700	2740	448900	2736.4	2879	2921.067	3018.8	50.75
27-03-2017	2740	2760	2700	2720	193900	2733.4	2875.8	2916.2	3015.95	47.57
29-03-2017	2720	2720	2680	2700	552200	2730.2	2871.6	2911.667	3013	44.57
30-03-2017	2700	2730	2700	2700	1542000	2727.6	2867.4	2907.667	3009.62	44.57
31-03-2017	2700	2710	2700	2710	983500	2725.2	2864.1	2903.067	3006.1	46.53
03-04-2017	2720	2760	2700	2760	106900	2723.8	2859.7	2899.533	3003	55.07
04-04-2017	2740	2830	2740	2830	402200	2724.2	2856	2896.933	3000.6	63.79
05-04-2017	2830	2900	2790	2900	1381300	2726.4	2853.1	2894.933	2999.1	70.05
06-04-2017	2900	2930	2850	2900	486300	2728.8	2850.1	2893	2997.8	70.05
07-04-2017	2880	2880	2830	2840	175300	2731.4	2848	2890.933	2996.65	59.78
10-04-2017	2740	2860	2740	2860	345800	2735.2	2847.4	2889.133	2995.3	61.79
11-04-2017	2860	2950	2860	2900	564400	2740.6	2847.4	2887.6	2993.95	65.51
12-04-2017	2900	3000	2900	3000	445100	2747.6	2848.1	2887.067	2993.4	72.66
13-04-2017	3000	3220	3000	3190	2217300	2755.8	2850.7	2888.067	2993.1	80.81
17-04-2017	3150	3190	3050	3130	220900	2764.6	2852	2888.933	2992.75	73.37
18-04-2017	3130	3200	3060	3130	275200	2773.4	2853.4	2890.267	2992.3	73.37
20-04-2017	3130	3300	3090	3300	2073700	2786.2	2855.2	2892.733	2993	79.56
21-04-2017	3330	3380	3260	3260	285100	2800.2	2856.8	2895.733	2993.4	75.14
25-04-2017	3320	3350	3230	3250	397200	2813.2	2858.3	2898.667	2993.45	74.03
26-04-2017	3260	3260	3110	3240	625000	2825.4	2858.2	2901.6	2993.55	72.87
27-04-2017	3220	3240	3140	3240	116700	2836.2	2859.1	2904.533	2993.75	72.87
28-04-2017	3200	3270	3150	3270	278400	2847.6	2860.8	2907.667	2994.25	74.27
02-05-2017	3270	3270	3140	3190	119000	2856.8	2860.7	2910.267	2994.5	64.69
03-05-2017	3190	3240	3090	3130	146600	2864.4	2860.9	2912.067	2994.8	58.59
04-05-2017	3100	3230	3000	3150	594000	2873.4	2861.4	2913.867	2995.15	59.94
05-05-2017	3200	3250	3170	3200	792700	2883.4	2862	2916.067	2995.55	63.19
08-05-2017	3260	3260	3110	3200	95300	2893.2	2862.9	2918	2996.05	63.19
09-05-2017	3240	3240	3150	3200	327800	2902	2863.9	2919.4	2996.05	63.19
10-05-2017	3200	3200	3100	3200	357600	2910.6	2864.9	2921.2	2995.05	63.19
12-05-2017	3150	3220	3150	3220	1060000	2919.6	2866.1	2923.533	2993.9	64.73
15-05-2017	3210	3210	3150	3150	223800	2927.2	2866.6	2925.4	2992.6	55.92
16-05-2017	3200	3220	3150	3150	237200	2935.2	2867.1	2927.133	2991.5	55.92
17-05-2017	3120	3130	3110	3110	1000	2941.4	2867.2	2927.733	2990	51.30
18-05-2017	3110	3200	3000	3100	3264800	2946	2867.2	2928.6	2988.25	50.18
19-05-2017	3100	3250	3000	3250	328200	2953	2869.4	2930.4	2987.05	63.15
22-05-2017	3250	3260	3070	3110	446700	2959.2	2869.7	2931.267	2985.5	50.05
23-05-2017	3110	3110	3070	3070	6600	2964.8	2870.2	2932.133	2984.25	47.05
24-05-2017	3100	3100	3050	3070	30100	2971.2	2871.4	2932.867	2982.8	47.05
26-05-2017	3050	3200	3010	3200	51900	2981	2874.9	2935.267	2982.05	56.81
29-05-2017	3190	3190	3060	3100	443700	2988.8	2877.6	2936.533	2981.05	49.29
30-05-2017	3100	3100	3030	3030	225400	2995.2	2879.4	2937.333	2979.4	44.81
31-05-2017	3100	3100	3080	3100	111900	3003.2	2881.9	2938.8	2977.95	49.73
02-06-2017	3100	3100	3010	3060	280700	3010.6	2884.3	2940	2976.25	47.14
05-06-2017	3060	3090	3000	3090	36800	3018.8	2887.1	2941.4	2973.95	49.27
06-06-2017	3080	3090	3070	3070	240100	3026.4	2889.4	2942.667	2971.3	47.89
07-06-2017	3050	3070	3030	3070	14500	3034	2891.9	2943.467	2968.65	47.89
08-06-2017	3070	3070	3070	3070	30100	3041.4	2894.1	2943.267	2966	47.89
09-06-2017	3070	3080	3050	3070	41300	3048.8	2896.2	2943.067	2963.85	47.89
12-06-2017	3070	3100	3030	3100	98100	3055.4	2898.7	2942.4	2961.85	50.68
13-06-2017	3100	3100	3000	3100	107600	3062.6	2900.9	2942.533	2959.85	50.68
14-06-2017	3070	3070	3050	3070	9800	3069.2	2902.8	2942.4	2958.1	47.71
15-06-2017	3070	3080	3050	3050	125500	3075.8	2904.6	2942.467	2956.1	45.79
16-06-2017	3050	3050	3030	3050	193900	3082.8	2906.5	2942	2954.45	45.79
19-06-2017	3050	3090	3030	3090	304500	3090.6	2909.1	2941.8	2953.4	50.43
20-06-2017	3080	3080	3050	3070	76600	3097.8	2911.5	2942	2951.75	48.21
21-06-2017	3050	3050	3050	3050	80000	3103.6	2913.7	2941	2950.55	46.02
22-06-2017	3080	3080	3030	3050	251900	3108	2916.1	2940	2949.7	46.02
03-07-2017	3000	3080	3000	3050	54200	3111	2918.7	2939.067	2948.95	46.02
04-07-2017	3050	3070	3000	3000	168300	3113	2920.9	2937.733	2948	40.32
05-07-2017	3030	3050	2950	3000	602600	3116.2	2923.8	2937.4	2947.25	40.32
06-07-2017	3000	3070	2950	3070	202800	3120.4	2927.8	2938.4	2946.95	50.32
07-07-2017	3050	3060	3000	3060	131200	3123.6	2932.1	2939.467	2946.6	49.05
10-07-2017	3000	3080	3000	3080	66800	3125.2	2936.4	2940.467	2946.6	51.67
11-07-2017	3010	3060	3010	3060	120000	3122.6	2939.2	2941.333	2946.7	48.96
12-07-2017	3060	3060	3010	3060	50700	3121.2	2942.9	2941.733	2947	48.96
13-07-2017	3020	3060	3020	3060	51100	3119.8	2946.6	2942.2	2947.65	48.96
14-07-2017	3060	3070	3060	3070	58000	3115.2	2950.7	2941.867	2948.35	50.58
17-07-2017	3070	3070	3040	3070	189500	3111.4	2955.8	2941.667	2949.65	50.58
18-07-2017	3070	3080	3000	3040	1205600	3107.2	2960.2	2941.267	2950.8	45.56
19-07-2017	3000	3040	3000	3020	5404700	3102.8	2964.1	2939.733	2951.9	42.52
20-07-2017	3060	3060	3040	3040	3213200	3098.8	2967.5	2939	2953.1	46.37
21-07-2017	3040	3070	3040	3050	60300	3094.4	2971	2938.667	2954.35	48.23
24-07-2017	3050	3140	3050	3110	924900	3092.8	2974.8	2938.067	2955.9	57.73
25-07-2017	3110	3150	3100	3150	634900	3093.2	2978.8	2938.333	2957.35	62.64
26-07-2017	3150	3150	3090	3090	315900	3092	2982.7	2938.267	2958.4	52.73
27-07-2017	3190	3190	3100	3130	77300	3090.6	2987	2938.2	2959.7	57.55
28-07-2017	3080	3150	3050	3080	224600	3088.2	2990.7	2938	2960.55	50.61
31-07-2017	3100	3150	3090	3150	137800	3087.2	2994.6	2938.333	2961.35	58.21
01-08-2017	3100	3150	3090	3150	244400	3086.2	2998.4	2938.667	2962.45	58.21
02-08-2017	3110	3150	3110	3120	538700	3084.2	3001.9	2938.8	2963.7	54.07
03-08-2017	3140	3150	3120	3140	125200	3084	3005.6	2939.067	2965.05	56.30
04-08-2017	3140	3140	3040	3100	832600	3083	3009.1	2939.067	2966.1	50.97
07-08-2017	3110	3110	3080	3080	540200	3082.4	3011.9	2938.933	2966.4	48.50
08-08-2017	3080	3110	3080	3100	5249400	3082.4	3014.2	2938.933	2967.05	51.06
09-08-2017	3120	3140	3100	3110	1345600	3079.6	3016.3	2939.467	2967.7	52.33
10-08-2017	3110	3120	3090	3090	488100	3079.2	3019.2	2939.533	2968.25	49.55
11-08-2017	3090	3090	3060	3060	535700	3079	3021.9	2939.8	2968.85	45.64
14-08-2017	3100	3100	3060	3100	286700	3079.6	3025.4	2940.8	2969.55	51.18
15-08-2017	3100	3100	3060	3080	991500	3077.2	3029.1	2942.333	2970.75	48.51
16-08-2017	3090	3100	3060	3100	87400	3077.2	3033	2944.133	2971.7	51.25
18-08-2017	3060	3060	3000	3030	503500	3077.2	3036.2	2945.333	2972.3	42.71
21-08-2017	3040	3040	2940	2950	569700	3074.2	3038.7	2946	2972.65	35.44
22-08-2017	2940	2980	2860	2910	1249300	3071.2	3040.9	2946.6	2972.8	32.46
23-08-2017	2920	2970	2910	2930	234700	3068	3043.4	2947.4	2973.05	35.39
24-08-2017	2930	2970	2930	2930	139200	3065.2	3045.8	2948	2973.3	35.39
25-08-2017	2930	2940	2890	2910	160500	3062	3048	2948.6	2973.1	33.70
28-08-2017	2910	2950	2880	2920	79800	3059	3050.2	2949.067	2972.2	35.36
29-08-2017	2910	2970	2910	2950	27000	3056.6	3052.7	2949.667	2971.45	40.20
30-08-2017	2920	2950	2900	2950	20700	3053.6	3054.5	2950.333	2970.2	40.20
31-08-2017	2950	3000	2910	3000	160500	3051.6	3057.1	2951.133	2969.8	47.77
04-09-2017	3000	3000	2970	2970	13200	3049.6	3059.4	2951.733	2969.2	44.16
05-09-2017	2930	2930	2880	2880	216700	3046.2	3061	2951.8	2968.4	35.49
06-09-2017	2880	2950	2880	2950	46900	3044.2	3063.5	2952.4	2967.55	44.60
07-09-2017	2900	2920	2840	2920	379400	3040.8	3065.7	2953	2966.55	41.87
08-09-2017	2880	2900	2850	2850	191600	3036.4	3067.1	2953.133	2965.6	36.29
11-09-2017	2890	2900	2850	2900	41700	3033.4	3068.5	2953.6	2964.1	42.21
12-09-2017	2880	2900	2850	2900	73900	3030.4	3069.2	2954.2	2962.6	42.21
13-09-2017	2850	2890	2850	2870	26500	3026.8	3068.9	2954.733	2961	39.65
14-09-2017	2870	3000	2840	3000	118500	3026.8	3069.9	2956.2	2960	52.98
15-09-2017	2990	2990	2880	2950	43600	3025.8	3071	2957.8	2959.5	48.54
18-09-2017	2910	2910	2870	2880	92600	3022	3071.2	2959.2	2959.3	43.09
19-09-2017	2880	2910	2880	2910	2300	3019	3071.3	2961.067	2959.35	45.90
20-09-2017	2910	2930	2900	2930	4100	3016	3070.6	2962.933	2959.35	47.74
22-09-2017	2930	2930	2900	2900	4000	3012.8	3067.7	2963.733	2959.2	45.25
25-09-2017	2920	2920	2850	2850	373000	3008.6	3064.9	2964.8	2958.45	41.37
26-09-2017	2850	2850	2820	2820	24900	3003.8	3061.8	2965.667	2957.6	39.19
27-09-2017	2900	2900	2840	2900	21600	3000.4	3057.8	2967.267	2956.5	47.16
28-09-2017	2890	2890	2890	2890	100	2996.8	3054.1	2969.467	2955.45	46.34
29-09-2017	2900	2960	2840	2960	115000	2995.2	3051.2	2971.867	2954.75	52.55
02-10-2017	2960	2980	2950	2970	7400	2994.2	3048.5	2974.133	2953.35	53.37
03-10-2017	2970	2980	2950	2980	32700	2993	3045.9	2976	2952.5	54.24
04-10-2017	2940	2990	2940	2990	3700	2991.8	3043.1	2977.933	2951.95	55.13
05-10-2017	2940	2940	2940	2940	100	2988.4	3040.6	2979.333	2950.65	49.89
06-10-2017	2900	2990	2860	2990	214000	2985.2	3039.2	2980.933	2950.05	54.54
09-10-2017	2950	2960	2940	2960	19900	2982.6	3037.3	2982.667	2949.35	51.46
10-10-2017	2960	2960	2960	2960	16100	2979.2	3034.9	2984.4	2948.45	51.46
12-10-2017	2960	2960	2910	2910	20900	2975.8	3032	2985.733	2947.45	46.38
13-10-2017	2910	2920	2910	2910	78300	2971	3029.1	2986.733	2946.5	46.38
16-10-2017	2950	2950	2920	2920	49200	2966.4	3026.3	2987.733	2945.6	47.58
17-10-2017	2920	2950	2870	2950	77200	2963	3023.6	2988.933	2944.85	51.11
18-10-2017	2910	2910	2910	2910	25500	2958.4	3021.2	2989.867	2943.9	46.60
19-10-2017	2910	2910	2900	2900	26000	2954.4	3018.7	2990.867	2942.9	45.52
20-10-2017	2890	2960	2890	2960	187900	2952	3017.2	2991.933	2942.2	52.62
23-10-2017	2960	2960	2890	2930	106000	2948.6	3015.5	2992.333	2941.35	49.17
24-10-2017	2900	2930	2900	2930	320700	2945	3012.3	2992.533	2940.85	49.17
25-10-2017	2930	2940	2920	2940	149800	2942	3010.6	2993.467	2940.15	50.43
26-10-2017	2940	2950	2900	2950	21700	2939.8	3009.4	2994.533	2939.8	51.72
27-10-2017	2940	3000	2940	3000	217800	2937.8	3008.7	2996.2	2940.05	57.63
30-10-2017	3030	3100	2980	2980	197600	2935.8	3006.5	2998	2940.7	54.74
31-10-2017	3000	3000	2950	2950	785500	2932.8	3005	2999.6	2941.3	50.64
01-11-2017	2950	3000	2910	2940	1951300	2931	3004.1	3001.133	2941.75	49.31
02-11-2017	2940	2960	2920	2920	346200	2930.4	3002.3	3002.6	2942.1	46.68
03-11-2017	2920	2930	2900	2910	2596000	2930.4	3000.8	3004.067	2942.55	45.38
06-11-2017	2910	2940	2900	2940	513400	2930.6	2999.3	3005.8	2943.2	49.90
07-11-2017	2940	2990	2940	2950	708900	2931	2998.1	3007.533	2943.75	51.35
08-11-2017	2950	2960	2950	2960	161200	2932	2997	3009.333	2944.45	52.81
09-11-2017	2960	2970	2950	2960	104900	2932.8	2995.9	3011.067	2945	52.81
10-11-2017	2950	2960	2950	2950	967400	2932.8	2994.7	3012.733	2945.45	51.03
13-11-2017	2950	2980	2950	2950	575700	2932.8	2993.2	3013.933	2945.95	51.03
14-11-2017	2950	2970	2950	2950	177900	2931.8	2991.7	3015.333	2946.3	51.03
15-11-2017	2950	2950	2910	2910	74200	2930.6	2990.1	3016.467	2946.45	43.66
16-11-2017	2900	2910	2900	2900	96900	2931	2988.6	3017.667	2946.6	42.02
17-11-2017	2900	2910	2870	2900	68400	2930	2987.1	3019	2946.8	42.02
20-11-2017	2900	2900	2880	2890	96000	2929.4	2985.1	3020.267	2947.1	40.28
21-11-2017	2900	2900	2890	2890	46500	2930.2	2983.3	3021.467	2947.4	40.28
22-11-2017	2890	2890	2890	2890	900	2930	2981.7	3022.333	2947.7	40.28
23-11-2017	2860	2860	2860	2860	20700	2929.2	2979.8	3022.533	2947.95	34.84
24-11-2017	2850	2850	2830	2830	150000	2928.4	2977.6	3022.067	2948.15	30.42
27-11-2017	2830	2830	2830	2830	1600	2925	2975.9	3021.6	2948.4	30.42
28-11-2017	2900	2900	2820	2820	57000	2922.4	2974.1	3021.467	2948.95	29.00
29-11-2017	2830	2830	2820	2820	21100	2921.2	2971.6	3021.2	2949.7	29.00
30-11-2017	2800	2800	2780	2800	79300	2919	2969	3020.533	2950.55	26.17
04-12-2017	2800	2800	2800	2800	300	2916.4	2966.2	3019.2	2951.3	26.17
05-12-2017	2720	2800	2720	2800	35600	2914.4	2963.6	3016.6	2951.4	26.17
06-12-2017	2790	2790	2600	2600	272600	2909.4	2959	3013.067	2950.95	11.78
07-12-2017	2700	2700	2650	2650	46600	2906	2954.9	3009.867	2950.75	23.15
08-12-2017	2650	2680	2520	2520	535700	2898.4	2949.4	3004.667	2950.05	17.01
11-12-2017	2520	2650	2430	2650	453200	2893.6	2945.2	3000.6	2950.5	35.45
12-12-2017	2600	2600	2520	2560	164100	2885.6	2940.4	2996	2950.3	30.41
13-12-2017	2540	2820	2500	2550	126300	2877.2	2935.7	2991.4	2949.9	29.91
14-12-2017	2550	2640	2550	2550	95400	2868.6	2930.8	2986.8	2949.15	29.91
15-12-2017	2550	2600	2520	2600	27500	2860.8	2926.3	2982.333	2948.65	36.10
18-12-2017	2620	2750	2600	2610	178200	2854.2	2921.3	2978.467	2948.05	37.30
19-12-2017	2560	2640	2550	2570	306500	2845.8	2915.5	2974.733	2947.15	34.52
20-12-2017	2570	2570	2550	2570	8500	2838	2910.3	2970.867	2946.5	34.52
21-12-2017	2530	2580	2520	2520	132200	2829.2	2904.2	2966.333	2945.6	31.15
22-12-2017	2520	2520	2490	2500	194800	2821	2898.4	2961.667	2944.55	29.90
27-12-2017	2500	2540	2480	2500	106400	2812.8	2891.9	2957	2943.25	29.90
28-12-2017	2510	2510	2500	2500	144900	2804.4	2885.4	2952.333	2941.9	29.90
29-12-2017	2590	2590	2460	2460	311100	2794.6	2878.8	2947.267	2940.35	27.16
02-01-2018	2500	2500	2450	2450	228700	2785.4	2871.9	2942.6	2938.75	26.51
03-01-2018	2450	2490	2450	2490	46300	2777.2	2865.8	2938.2	2937.45	33.40
04-01-2018	2490	2530	2490	2490	74700	2767.8	2859.9	2934.067	2935.9	33.40
05-01-2018	2500	2550	2500	2530	49700	2759.8	2854.2	2930.267	2934.2	39.94
08-01-2018	2530	2550	2510	2550	138700	2752.2	2848.6	2925.6	2932.45	42.95
09-01-2018	2550	2570	2530	2550	339800	2744.4	2843.2	2921.867	2931.2	42.95
10-01-2018	2570	2660	2550	2570	860500	2736.8	2838.3	2918.533	2930.1	46.09
11-01-2018	2570	2620	2570	2610	668200	2729	2833.4	2915.467	2929.4	51.80
12-01-2018	2620	2700	2610	2680	226700	2723	2829.4	2912	2929.25	59.82
15-01-2018	2700	2760	2700	2710	183300	2718.2	2825.5	2909.4	2929.25	62.68
16-01-2018	2710	2730	2650	2660	204100	2712.6	2821.8	2906.933	2929	55.57
17-01-2018	2660	2750	2660	2740	154700	2709	2819.7	2904.533	2929.2	62.84
18-01-2018	2740	2750	2700	2720	96200	2705.2	2817.8	2902.267	2929.35	60.19
19-01-2018	2750	2750	2680	2700	59400	2700.4	2815.5	2899.667	2929.45	57.57
22-01-2018	2690	2710	2690	2700	145200	2695.4	2813.2	2897.2	2929.5	57.57
23-01-2018	2700	2710	2690	2690	166200	2690	2811	2894.667	2929.5	56.16
24-01-2018	2700	2730	2690	2700	277200	2684.8	2808.8	2892.2	2929.5	57.29
25-01-2018	2740	2750	2710	2740	419900	2680.6	2806.7	2890	2929.7	61.56
26-01-2018	2750	2770	2750	2770	212300	2677	2804.9	2887.8	2929.7	64.43
29-01-2018	2800	2840	2800	2800	261800	2674	2802.9	2885.8	2930	67.08
30-01-2018	2800	2800	2750	2760	663700	2671	2800.8	2883.733	2930.1	60.60
31-01-2018	2750	2880	2740	2760	206400	2668.2	2799.6	2881.8	2930.3	60.60
01-02-2018	2750	2880	2750	2800	365900	2666.2	2798.1	2880.133	2930.8	64.57
02-02-2018	2800	2860	2790	2800	1057900	2664.4	2796.9	2878.2	2931.3	64.57
05-02-2018	2800	2800	2610	2800	330900	2662.6	2796.4	2876.4	2931.75	64.57
06-02-2018	2790	2790	2730	2780	173000	2660.4	2795.2	2874.6	2931.85	60.75
07-02-2018	2800	2900	2800	2870	482400	2660.6	2794.9	2873.4	2932.05	69.50
08-02-2018	2870	2910	2840	2840	1623000	2660.8	2794.6	2872	2931.75	64.35
09-02-2018	2830	2830	2810	2830	360100	2660.8	2792.9	2870.867	2931.4	62.68
12-02-2018	2830	2830	2800	2830	717500	2661	2791.7	2869.733	2931.35	62.68
13-02-2018	2870	2910	2830	2830	1616100	2661.2	2791.2	2868.133	2931.2	62.68
14-02-2018	2840	2850	2820	2830	863500	2661.8	2790.4	2866.6	2930.85	62.68
15-02-2018	2840	2850	2820	2830	3431100	2662.4	2789.4	2864.933	2930	62.68
19-02-2018	2850	2960	2820	2930	3089600	2665	2789.7	2864.067	2928.7	72.86
20-02-2018	2930	2990	2880	2890	928000	2670.8	2790.1	2862.933	2927.5	65.20
21-02-2018	2890	2900	2860	2870	867900	2675.2	2790.6	2861.667	2926.2	61.71
22-02-2018	2870	2870	2820	2820	1090300	2681.2	2789.8	2860	2923.8	53.92
23-02-2018	2820	2830	2790	2830	1163400	2684.8	2789.2	2858.4	2921.65	55.14
26-02-2018	2830	2910	2830	2850	4250100	2690.6	2788.1	2857.133	2919.65	57.56
27-02-2018	2850	2850	2830	2840	1442100	2696.4	2786.8	2855.933	2917.65	55.94
28-02-2018	2840	2960	2840	2900	5946300	2703.4	2786	2855	2915.95	62.73
01-03-2018	2900	2900	2870	2880	1083800	2709	2784.9	2853.867	2914	59.44
02-03-2018	2880	2880	2830	2830	1013900	2713.4	2783.8	2852	2912.2	52.09
05-03-2018	2830	2830	2800	2800	1038600	2718	2781.9	2849.667	2910.55	48.23
06-03-2018	2800	2840	2790	2830	1820000	2723.2	2780.6	2847.933	2908.95	52.05
07-03-2018	2830	3000	2820	2850	3418500	2729.8	2779.5	2846.067	2907.2	54.47
08-03-2018	2850	2860	2820	2860	1292400	2737	2779	2844.6	2905.5	55.67
09-03-2018	2860	3050	2860	2930	3782600	2745.6	2779.2	2843.133	2904.15	63.02
12-03-2018	2920	2980	2920	2920	2066400	2754	2779.2	2841.6	2902.75	61.45
13-03-2018	2930	2960	2920	2930	1044600	2763.4	2779	2840.333	2901.3	62.46
14-03-2018	2920	2940	2920	2930	2288800	2773	2779.2	2838.933	2900.2	62.46
15-03-2018	2920	2950	2920	2940	3686700	2782	2779.6	2837.867	2899.15	63.56
16-03-2018	2930	2940	2920	2930	2056700	2790.8	2779.3	2836.867	2898.25	61.61
19-03-2018	2930	2950	2910	2920	2458100	2798.6	2779.2	2835.667	2897.35	59.64
20-03-2018	2920	2930	2900	2920	1234400	2806	2779.1	2834.4	2895.7	59.64
21-03-2018	2930	2980	2930	2950	1690800	2814	2779.2	2833.467	2894.9	63.68
22-03-2018	2950	2980	2940	2940	1692500	2821.4	2779.1	2832.667	2894.25	61.48
23-03-2018	2930	2930	2890	2900	1116300	2827.2	2778.1	2831.333	2893.4	53.48
26-03-2018	2900	2910	2890	2890	1476400	2831.4	2777.2	2830.067	2891.85	51.67
27-03-2018	2890	2900	2890	2890	1133500	2835	2776.6	2828.667	2890.8	51.67
28-03-2018	2890	2890	2880	2890	960800	2839.6	2776.1	2827.733	2890.1	51.67
29-03-2018	2890	2890	2880	2890	445000	2842.6	2775.8	2827.333	2889.05	51.67
02-04-2018	2890	2900	2890	2890	1085100	2846	2775.6	2827.2	2888.2	51.67
03-04-2018	2890	2890	2880	2890	1267800	2849.8	2775.1	2826.933	2887.2	51.67
04-04-2018	2890	2890	2870	2880	1087900	2853.4	2774.4	2826.6	2886.25	49.08
05-04-2018	2880	2890	2840	2850	2513800	2856.6	2773.3	2826.2	2885.15	42.24
06-04-2018	2850	2850	2840	2850	1770700	2859.6	2772.2	2825.733	2884.05	42.24
09-04-2018	2850	2850	2840	2850	1666800	2861.8	2771.2	2825.067	2882.95	42.24
10-04-2018	2840	2850	2840	2850	1229500	2863.4	2770.2	2824.4	2881.7	42.24
11-04-2018	2850	2850	2830	2830	266100	2864	2769	2823.267	2880.35	37.55
12-04-2018	2830	2840	2830	2840	3218400	2865.6	2768.3	2822.4	2879.2	41.08
13-04-2018	2840	2840	2830	2830	1186100	2867	2767.6	2822.067	2878.1	38.72
16-04-2018	2830	2850	2830	2830	2256000	2867.6	2766.9	2821.267	2877	38.72
17-04-2018	2830	2830	2790	2810	1031300	2867.8	2766.1	2820.533	2875.6	34.18
18-04-2018	2810	2820	2790	2790	1620400	2867.6	2765.1	2820.133	2874.2	30.35
19-04-2018	2750	2840	2750	2820	1716600	2868.4	2764.4	2819.6	2873.05	41.03
20-04-2018	2820	2820	2800	2820	911400	2867.4	2764	2819.067	2871.9	41.03
23-04-2018	2820	2820	2800	2810	911800	2866.8	2763.8	2818.667	2870.7	38.73
24-04-2018	2800	2830	2790	2800	1955200	2866.2	2763.5	2817.333	2869.7	36.53
25-04-2018	2800	2800	2780	2800	1802300	2865.6	2763.3	2816.333	2868.7	36.53
26-04-2018	2790	2800	2720	2780	1453200	2864.6	2762.9	2815.667	2867.25	32.28
27-04-2018	2780	2800	2780	2800	1044700	2864	2762.9	2814.933	2865.95	39.83
30-04-2018	2800	2800	2770	2780	1020900	2863	2762.7	2813.933	2864.45	35.56
02-05-2018	2770	2780	2760	2780	957200	2860	2762.5	2813.133	2863.05	35.56
03-05-2018	2770	2770	2720	2720	698400	2856.6	2763.7	2812.267	2861.35	25.90
04-05-2018	2640	2790	2620	2770	918800	2854.6	2764.9	2811.933	2859.9	40.42
07-05-2018	2770	2800	2770	2800	1450900	2854.2	2767.7	2811.267	2858.55	47.12
08-05-2018	2800	2800	2770	2770	970300	2853	2768.9	2810.467	2857.05	42.03
09-05-2018	2770	2780	2750	2750	1273400	2851	2770.8	2809.067	2855.6	39.01
11-05-2018	2750	2790	2750	2760	955900	2849.4	2772.9	2807.667	2854.3	41.28
14-05-2018	2760	2760	2720	2730	1296800	2846	2774.7	2806	2852.75	36.84
15-05-2018	2730	2740	2720	2740	1188900	2843.2	2776.1	2804.333	2851.2	39.19
16-05-2018	2730	2740	2720	2740	1499100	2841.4	2777.4	2803	2849.35	39.19
17-05-2018	2740	2770	2690	2730	1392800	2840	2779	2801.267	2847.25	37.57
18-05-2018	2730	2740	2720	2730	1093000	2838	2780.6	2799.733	2845.45	37.57
21-05-2018	2730	2730	2710	2710	1108800	2835.2	2782.5	2798.067	2843.35	34.28
22-05-2018	2710	2710	2690	2700	1144100	2832	2784.5	2796.667	2841.45	32.74
23-05-2018	2690	2690	2670	2680	1066500	2827	2786.3	2795.133	2839.1	29.85
24-05-2018	2690	2710	2690	2700	1567200	2822.6	2788.3	2793.667	2836.85	35.94
25-05-2018	2700	2700	2680	2700	749000	2818	2790.7	2792	2834.75	35.94
28-05-2018	2700	2730	2700	2700	1089000	2813.4	2793.2	2790.6	2832.55	35.94
30-05-2018	2700	2710	2700	2710	890300	2808.8	2795.4	2789.333	2830.6	39.24
31-05-2018	2710	2840	2710	2840	1274100	2807	2798.9	2788.533	2829.4	64.68
04-06-2018	2840	2850	2770	2820	817600	2805	2801.8	2787.8	2828	60.48
05-06-2018	2830	2850	2790	2810	1152600	2802.8	2804.4	2787	2826.5	58.44
06-06-2018	2790	2790	2770	2770	1079100	2799.2	2806.6	2785.867	2824.9	51.02
07-06-2018	2770	2780	2750	2770	1110900	2795.8	2808.6	2784.667	2823.45	51.02
08-06-2018	2780	2790	2780	2790	1088400	2793.6	2810.4	2783.267	2821.9	54.38
20-06-2018	2790	2800	2760	2800	1952700	2791.8	2811.6	2782.067	2820.5	56.01
21-06-2018	2800	2800	2750	2750	807700	2789	2812	2780.733	2818.75	47.00
22-06-2018	2750	2750	2550	2550	767300	2782.2	2810.9	2778.133	2816.35	27.76
25-06-2018	2600	2700	2550	2570	420800	2775.8	2809.2	2775.8	2814.45	30.81
26-06-2018	2540	2560	2490	2500	423900	2768	2807	2773.067	2812.4	26.58
27-06-2018	2500	2590	2490	2500	706700	2760.2	2805	2770.133	2810.25	26.58
28-06-2018	2500	2500	2330	2380	1023600	2750.2	2801.8	2766.333	2807.5	20.88
29-06-2018	2400	2420	2390	2390	910000	2741	2798.8	2762.533	2804.9	22.37
02-07-2018	2400	2550	2300	2450	879500	2733	2796.3	2759.133	2802.55	30.81
03-07-2018	2450	2490	2440	2450	968300	2725	2793.4	2755.8	2800.05	30.81
04-07-2018	2460	2550	2460	2550	721600	2719	2791.2	2753.133	2798.05	42.83
05-07-2018	2540	2600	2500	2600	960900	2714.4	2789.2	2750.8	2796.05	47.72
06-07-2018	2600	2690	2580	2600	1527600	2709.6	2787.6	2748.733	2794.2	47.72
09-07-2018	2610	2720	2610	2680	1581400	2706.6	2786.8	2747.267	2793.2	54.88
10-07-2018	2690	2690	2680	2680	625200	2703.6	2785.6	2745.8	2791.85	54.88
11-07-2018	2600	2680	2600	2650	1275800	2700.4	2784.1	2744.2	2790.5	51.79
12-07-2018	2650	2670	2650	2660	590900	2697.8	2782.7	2742.667	2789.55	52.75
13-07-2018	2660	2670	2600	2600	849800	2693.4	2780.9	2740.733	2788.05	46.77
16-07-2018	2600	2620	2600	2600	931600	2689	2778.2	2739	2786.55	46.77
17-07-2018	2600	2600	2590	2600	677900	2684.8	2775.8	2737.467	2785.2	46.77
18-07-2018	2600	2600	2600	2600	600700	2680.8	2773.5	2735.933	2783.2	46.77
19-07-2018	2600	2620	2600	2600	610900	2676.8	2771.2	2734.467	2781.45	46.77
20-07-2018	2600	2610	2600	2600	625000	2673.2	2768.9	2733	2780.05	46.77
23-07-2018	2600	2690	2600	2660	1054400	2670.4	2767.2	2732.067	2778.8	54.77
24-07-2018	2650	2650	2580	2590	702600	2666.6	2764.8	2730.667	2777.1	46.07
25-07-2018	2590	2600	2570	2570	901900	2662.4	2761.2	2729.133	2775.45	43.93
26-07-2018	2570	2600	2570	2580	1015800	2659.6	2758.1	2729	2774.1	45.30
27-07-2018	2580	2680	2580	2590	941500	2656	2755.3	2728.6	2772.95	46.70
30-07-2018	2600	2610	2580	2590	371000	2651.8	2753	2729.067	2771.4	46.70
31-07-2018	2590	2590	2560	2560	447700	2647.6	2750.3	2728.467	2769.75	42.87
01-08-2018	2560	2560	2420	2420	1076300	2641	2746	2727.533	2767.05	30.36
02-08-2018	2450	2530	2450	2500	630200	2635.8	2742.6	2727.2	2764.7	40.96
03-08-2018	2520	2530	2500	2500	820300	2631.2	2738.6	2726.867	2762.3	40.96
06-08-2018	2500	2530	2450	2490	814000	2626.2	2734.7	2726.133	2759.8	40.08
07-08-2018	2450	2510	2450	2510	905200	2621.6	2731.5	2725.467	2757.65	42.74
08-08-2018	2510	2650	2510	2580	1140100	2618.6	2729.3	2725.533	2755.6	50.96
09-08-2018	2550	2680	2530	2530	932900	2614.6	2726.3	2725.267	2753.45	45.89
10-08-2018	2530	2570	2530	2570	1195400	2611.8	2723.5	2725.6	2751.5	50.16
13-08-2018	2580	2580	2500	2500	440600	2607.8	2719.9	2725.6	2749.45	43.67
14-08-2018	2490	2530	2450	2490	976300	2604	2715.5	2725.533	2747.35	42.82
15-08-2018	2490	2520	2470	2470	812500	2599.4	2711	2725.333	2745.1	41.09
16-08-2018	2470	2470	2350	2350	467200	2592.4	2705.2	2724.6	2742.1	32.59
20-08-2018	2400	2400	2370	2390	811500	2586.2	2699.8	2724.2	2739.5	37.25
21-08-2018	2400	2450	2380	2390	872400	2579.8	2694.3	2723.533	2736.95	37.25
23-08-2018	2410	2420	2390	2420	577500	2571.4	2689.2	2723.067	2734.25	40.81
24-08-2018	2420	2420	2400	2420	889100	2563.4	2684.2	2722.333	2731.7	40.81
27-08-2018	2420	2450	2420	2430	747100	2555.8	2679.3	2721.533	2729.2	42.08
28-08-2018	2440	2460	2430	2440	703700	2549.2	2674.2	2720.8	2726.7	43.39
29-08-2018	2440	2540	2430	2460	903200	2543	2669.4	2720.067	2724.25	46.01
30-08-2018	2460	2470	2450	2470	719700	2536.6	2665.1	2719.133	2721.6	47.33
31-08-2018	2470	2470	2450	2470	387300	2530	2660.9	2717.733	2719.05	47.33
03-09-2018	2470	2490	2460	2460	559500	2524.2	2656.6	2716.067	2716.6	46.03
04-09-2018	2470	2500	2390	2400	789000	2521.2	2651.7	2714.333	2713.9	39.09
05-09-2018	2400	2400	2250	2270	506100	2515.2	2645.5	2711.2	2710.65	28.91
06-09-2018	2270	2270	2140	2200	230300	2509.2	2638.6	2707.733	2707.1	25.12
07-09-2018	2190	2190	2160	2180	424700	2502.8	2631.5	2704.267	2703.3	24.15
10-09-2018	2180	2180	2180	2180	286000	2498.8	2624.5	2700.8	2699.45	24.15
12-09-2018	2180	2180	2130	2140	462900	2493.8	2617.4	2697.133	2695.35	22.15
13-09-2018	2140	2150	2100	2100	261900	2486.8	2609.9	2693.133	2691.05	20.35
14-09-2018	2110	2110	2090	2100	47300	2479.8	2602.4	2688.867	2686.8	20.35
17-09-2018	2100	2100	2020	2050	495000	2469.8	2594.4	2684.067	2682.3	18.19
18-09-2018	2050	2050	1990	2000	485800	2457.8	2586.1	2678.733	2677.55	16.33
19-09-2018	2000	2000	1965	1975	117100	2445.3	2577.45	2673.5	2672.875	15.48
20-09-2018	1975	1975	1940	1950	522300	2430.7	2568.65	2668.1	2668.125	14.66
21-09-2018	1950	1950	1940	1940	898700	2415.9	2559.75	2662.367	2663.325	14.33
24-09-2018	1945	1945	1930	1930	461400	2401.5	2550.95	2656.567	2658.525	13.99
25-09-2018	1925	1925	1900	1910	864900	2386.5	2542.15	2650.633	2653.625	13.31
26-09-2018	1920	1925	1900	1910	861600	2372.7	2533.05	2644.833	2648.725	13.31
27-09-2018	1950	1950	1865	1865	394200	2358	2523.5	2638.133	2643.75	11.82
28-09-2018	1870	1870	1845	1845	602300	2342.9	2513.85	2631.5	2638.825	11.22
01-10-2018	1840	1840	1785	1790	986400	2326.7	2503.75	2624.567	2633.625	9.75
02-10-2018	1790	1790	1685	1690	1721300	2308.5	2492.65	2616.967	2627.975	7.76
03-10-2018	1690	1690	1655	1660	271200	2289.7	2481.45	2609.167	2622.175	7.28
04-10-2018	1660	1660	1495	1510	2046200	2266.7	2468.55	2600.367	2615.725	5.46
05-10-2018	1510	1580	1475	1575	961600	2246.4	2456.5	2592	2609.6	15.33
08-10-2018	1580	1635	1510	1515	1447200	2225.3	2443.85	2582.567	2603.175	13.89
09-10-2018	1545	1555	1495	1520	1385400	2204.1	2431.85	2573.433	2597.775	14.61
10-10-2018	1570	1570	1495	1515	1148700	2182.6	2419.3	2564.4	2592.1	14.48
11-10-2018	1495	1520	1450	1455	1102800	2159.9	2405.85	2555.3	2586.775	12.98
12-10-2018	1500	1515	1450	1495	761300	2138.6	2393.1	2546.4	2581	19.00
15-10-2018	1510	1510	1475	1480	834800	2119.8	2380.4	2537.267	2575.6	18.48
16-10-2018	1480	1480	1455	1465	715300	2099.1	2367.45	2528.1	2570.175	17.96
17-10-2018	1485	1500	1455	1465	1003300	2078.4	2354.8	2518.533	2564.75	17.96
18-10-2018	1475	1520	1455	1495	1817800	2058.5	2342.35	2509.3	2559.225	23.03
19-10-2018	1495	1630	1495	1600	1103200	2040.3	2330.95	2501.1	2554.175	37.59
22-10-2018	1600	1610	1495	1525	1220500	2019.2	2318.9	2492.6	2548.95	32.81
23-10-2018	1530	1530	1450	1455	782500	1997.7	2306.15	2483.433	2543.375	29.10
24-10-2018	1460	1475	1425	1460	1246000	1975.5	2293.65	2474.167	2538.075	29.71
25-10-2018	1460	1460	1440	1445	532300	1954.4	2281.1	2464.733	2532.8	28.91
26-10-2018	1450	1465	1410	1430	580500	1933.2	2268.6	2454.733	2527.45	28.09
29-10-2018	1430	1430	1400	1405	853600	1911.9	2255.65	2444.633	2521.975	26.72
30-10-2018	1400	1420	1350	1360	907000	1892.1	2242.25	2434.167	2516.475	24.43
31-10-2018	1365	1385	1360	1380	751500	1871.9	2229.05	2423.833	2511.125	27.41
01-11-2018	1380	1395	1375	1390	1247400	1851.9	2215.85	2413.5	2505.625	28.92
02-11-2018	1390	1390	1350	1350	1720300	1830.5	2200.95	2402.967	2499.925	26.54
05-11-2018	1350	1390	1350	1360	1302500	1809.3	2186.35	2392.567	2494.075	28.14
06-11-2018	1380	1380	1355	1360	855000	1787.9	2171.85	2382.167	2488.125	28.14
07-11-2018	1360	1390	1350	1380	1665900	1766.7	2157.95	2371.7	2482.275	31.58
08-11-2018	1390	1390	1355	1370	952700	1744.9	2143.95	2361.233	2476.275	30.78
09-11-2018	1360	1370	1350	1360	203000	1722.7	2129.65	2350.967	2470.025	29.97
12-11-2018	1360	1360	1335	1340	273900	1700.1	2115.05	2340.633	2463.325	28.36
13-11-2018	1340	1345	1325	1340	163000	1677.7	2100.95	2330.3	2456.475	28.36
14-11-2018	1350	1350	1335	1345	399400	1656.6	2088.9	2320	2449.9	29.46
15-11-2018	1350	1370	1350	1350	123100	1638.2	2076.7	2309.733	2442.95	30.61
16-11-2018	1370	1380	1340	1375	189000	1621.7	2065.45	2299.633	2436.225	36.19
19-11-2018	1380	1455	1380	1455	668200	1607.2	2055	2290.067	2430	50.04
21-11-2018	1455	1455	1400	1405	985700	1591.7	2045.25	2280.233	2423.525	43.66
22-11-2018	1450	1450	1370	1370	328400	1576.3	2035.05	2270.367	2416.925	39.83
23-11-2018	1375	1395	1370	1370	76000	1561.7	2024.25	2260.5	2410.275	39.83
26-11-2018	1370	1415	1370	1400	608700	1547.7	2013.75	2250.833	2403.575	44.66
27-11-2018	1425	1450	1405	1405	198900	1534.8	2002.3	2241.2	2396.75	45.44
28-11-2018	1405	1430	1400	1400	102700	1522.8	1990.3	2231.667	2389.75	44.76
29-11-2018	1370	1420	1370	1400	155300	1511.3	1978.3	2222.067	2382.95	44.76
30-11-2018	1430	1430	1410	1425	124200	1500.8	1965.75	2212.7	2376.275	49.19
03-12-2018	1435	1480	1435	1480	301100	1491.6	1953.75	2203.7	2369.675	57.31
04-12-2018	1485	1540	1485	1540	344000	1483.8	1942.65	2195.233	2363.375	64.05
05-12-2018	1500	1610	1500	1585	613900	1477.3	1931.9	2187.2	2357.3	68.12
06-12-2018	1580	1600	1575	1575	253500	1470.6	1921.65	2178.9	2351.275	66.33
07-12-2018	1575	1660	1575	1660	1026400	1466.5	1912.25	2171.167	2345.225	72.87
10-12-2018	1670	1745	1650	1660	2144600	1462.8	1902.85	2163.5	2339.325	72.87
11-12-2018	1650	1660	1600	1620	601900	1459.4	1893.05	2155.633	2333.275	65.88
12-12-2018	1590	1615	1555	1580	323300	1457.2	1882.85	2147.5	2327.025	59.71
13-12-2018	1575	1690	1575	1645	192300	1456.9	1873.3	2139.933	2321.1	65.39
14-12-2018	1645	1655	1580	1620	64100	1459.1	1862.9	2132.067	2315.05	61.78
17-12-2018	1620	1620	1510	1530	632400	1458.2	1852.3	2123.733	2308.55	50.91
18-12-2018	1530	1555	1530	1550	59400	1458.9	1842.1	2115.533	2301.65	52.89
19-12-2018	1550	1630	1550	1615	208300	1460.8	1832.45	2108.167	2295.275	58.73
20-12-2018	1615	1620	1550	1600	860500	1462.5	1822.55	2100.367	2288.925	56.97
21-12-2018	1600	1620	1595	1595	47300	1465.3	1812.6	2092.333	2282.8	56.37
26-12-2018	1595	1595	1520	1535	73900	1466.1	1802.35	2084.1	2276.325	49.57
27-12-2018	1585	1585	1550	1570	38200	1467.9	1793.85	2076.233	2269.925	53.12
28-12-2018	1585	1585	1555	1555	63300	1469.7	1784.4	2068.2	2263.5	51.45
02-01-2019	1530	1580	1500	1530	183200	1471	1774.7	2060.2	2256.65	48.70
03-01-2019	1525	1550	1515	1550	37600	1472.1	1765.3	2052.267	2250	50.96
04-01-2019	1550	1575	1540	1555	41800	1471.2	1755.75	2044.367	2243.625	51.53
07-01-2019	1580	1620	1565	1605	153100	1472.8	1746	2036.867	2237.65	56.97
08-01-2019	1615	1640	1615	1630	261600	1476.3	1737	2029.533	2231.65	59.41
09-01-2019	1635	1655	1630	1650	351300	1480.1	1727.8	2022.467	2225.65	61.31
10-01-2019	1660	1665	1605	1610	90100	1483.4	1718.9	2015.2	2219.4	55.70
11-01-2019	1615	1620	1595	1605	86700	1486.9	1710.05	2008.033	2212.775	55.03
14-01-2019	1600	1615	1590	1600	66500	1490.8	1701.35	2000.7	2206.175	54.31
15-01-2019	1605	1610	1590	1600	110300	1495.6	1693.85	1993.367	2199.525	54.31
16-01-2019	1600	1620	1545	1615	566300	1500.3	1686.1	1986.133	2192.95	56.28
17-01-2019	1615	1620	1575	1605	165600	1504.6	1678.25	1978.767	2186.275	54.59
18-01-2019	1605	1605	1560	1575	59700	1509.1	1669.8	1970.333	2179.5	49.77
21-01-2019	1575	1575	1535	1550	565800	1512.9	1661.1	1961.867	2172.65	46.12
22-01-2019	1550	1550	1515	1540	258700	1516.5	1652.2	1953.4	2165.75	44.70
23-01-2019	1540	1540	1520	1535	340300	1519.6	1643.15	1945.167	2158.675	43.98
24-01-2019	1535	1540	1510	1520	271900	1522.6	1633.75	1936.833	2151.575	41.79
25-01-2019	1520	1530	1510	1510	276700	1525.6	1624.15	1928.3	2144.625	40.34
28-01-2019	1510	1550	1510	1525	214100	1529.3	1614.7	1919.8	2137.8	43.50
29-01-2019	1530	1540	1510	1525	398100	1533	1605.35	1911.633	2130.975	43.50
30-01-2019	1530	1530	1520	1530	774200	1536.7	1596.65	1904.833	2124.175	44.63
31-01-2019	1550	1605	1550	1570	856900	1541.1	1589.65	1898.167	2117.575	52.78
01-02-2019	1590	1600	1575	1580	764700	1545.2	1583.45	1892.033	2111.025	54.58
04-02-2019	1585	1590	1565	1570	273200	1547.5	1577.35	1885.833	2104.425	52.43
06-02-2019	1575	1600	1575	1590	2573200	1551.2	1571.45	1880.567	2097.975	56.15
07-02-2019	1610	1650	1590	1610	945100	1556	1566.15	1875.367	2091.775	59.56
08-02-2019	1610	1625	1600	1600	225900	1560.6	1561.15	1869.7	2085.525	57.17
11-02-2019	1610	1750	1605	1750	2065100	1567.6	1557.65	1865.033	2080.025	74.02
12-02-2019	1760	1800	1610	1700	2697800	1573.5	1554.15	1859.367	2074.275	64.86
13-02-2019	1740	1745	1640	1640	934800	1578.3	1550.55	1852.967	2068.325	55.92
14-02-2019	1640	1690	1640	1650	258200	1583.3	1547.3	1846.633	2062.375	56.98
15-02-2019	1660	1660	1620	1620	354700	1587.2	1544	1839.567	2056.325	52.86
18-02-2019	1615	1655	1615	1645	217900	1590.5	1541.05	1832.667	2050.4	55.73
19-02-2019	1645	1695	1625	1650	381300	1592.7	1538.25	1826	2044.6	56.31
20-02-2019	1650	1690	1630	1655	809700	1594.1	1535.7	1819.3	2038.925	56.91
21-02-2019	1675	1685	1660	1670	500600	1596	1533.3	1813.1	2033.175	58.74
22-02-2019	1675	1685	1665	1670	284000	1596.2	1531.35	1806.9	2027.425	58.74
25-02-2019	1630	1690	1630	1670	423300	1596.4	1529.6	1800.7	2021.725	58.74
26-02-2019	1670	1670	1635	1660	661700	1597.2	1528.3	1794.433	2016.025	56.73
27-02-2019	1660	1740	1660	1665	211100	1598.9	1528.05	1788.2	2010.35	57.51
28-02-2019	1660	1660	1575	1605	1643700	1598.1	1527.5	1781.567	2004.475	46.61
01-03-2019	1615	1630	1600	1600	856700	1597.7	1528.4	1774.5	1998.475	45.82
04-03-2019	1600	1610	1580	1600	816800	1599.1	1528.65	1767.9	1992.575	45.82
05-03-2019	1575	1590	1560	1590	366600	1599.9	1529.4	1761.367	1986.625	44.11
06-03-2019	1560	1595	1560	1590	420800	1599.4	1530.1	1754.767	1980.975	44.11
08-03-2019	1590	1610	1580	1595	426600	1599.3	1530.9	1748.133	1975.1	45.30
11-03-2019	1595	1595	1585	1590	151000	1599.2	1532.25	1741.467	1969.05	44.29
12-03-2019	1590	1590	1530	1590	303300	1600.3	1533.2	1735	1963.15	44.29
13-03-2019	1590	1590	1575	1590	266900	1600.7	1534.3	1729.467	1957.35	44.29
14-03-2019	1590	1655	1560	1580	510600	1601.2	1535.45	1723.333	1951.45	41.95
15-03-2019	1565	1590	1565	1580	592700	1602.2	1536.6	1717.2	1945.7	41.95
18-03-2019	1580	1580	1570	1580	249300	1602.8	1537.45	1711.133	1939.9	41.95
19-03-2019	1570	1590	1565	1590	174800	1603.5	1537.35	1705	1934.15	45.54
20-03-2019	1595	1595	1570	1590	231800	1603.2	1538	1698.4	1928.45	45.54
21-03-2019	1600	1640	1600	1620	95800	1603	1539.65	1692.333	1922.9	55.19
22-03-2019	1630	1630	1610	1615	182300	1602.3	1541.2	1685.967	1917.425	53.49
25-03-2019	1615	1615	1580	1580	189100	1601.7	1542.55	1679.833	1911.825	43.40
26-03-2019	1580	1590	1560	1560	125600	1600.8	1543.85	1673.633	1906.225	38.89
27-03-2019	1585	1590	1565	1570	23300	1600.2	1545.5	1667.633	1900.575	42.13
28-03-2019	1570	1580	1570	1570	30300	1599.6	1547.6	1662.433	1894.925	42.13
29-03-2019	1575	1575	1565	1575	22000	1598.8	1549.55	1657	1889.3	43.86
01-04-2019	1575	1575	1570	1570	8600	1598.1	1551.35	1651.533	1883.6	42.49
02-04-2019	1570	1575	1550	1570	30500	1598	1553.55	1645.867	1877.25	42.49
04-04-2019	1570	1570	1550	1550	73800	1598	1555.45	1640.067	1870.9	37.13
05-04-2019	1550	1570	1550	1565	72600	1598.5	1557.5	1634.3	1864.675	42.94
08-04-2019	1560	1570	1555	1570	43800	1599.2	1559.4	1628.5	1858.675	44.78
09-04-2019	1560	1560	1555	1555	107300	1599.9	1561.25	1622.467	1852.6	40.57
10-04-2019	1555	1580	1555	1580	57700	1601.3	1563.45	1616.533	1846.55	49.15
11-04-2019	1590	1590	1575	1580	70700	1602.4	1565.85	1610.6	1840.45	49.15
12-04-2019	1580	1590	1570	1580	11100	1603.5	1568.25	1604.733	1834.6	49.15
15-04-2019	1580	1650	1580	1635	1012000	1605.6	1571.15	1599.633	1830.025	63.60
16-04-2019	1635	1635	1610	1635	150900	1606.9	1574	1595.4	1825.35	63.60
18-04-2019	1655	1675	1635	1655	256000	1608.4	1576.8	1591.767	1821.125	67.49
22-04-2019	1655	1690	1655	1665	214800	1610.3	1578.9	1588.333	1816.95	69.26
23-04-2019	1615	1735	1615	1700	254700	1612.5	1581.85	1585.133	1813.55	74.50
24-04-2019	1700	1700	1655	1665	1782800	1613.6	1584.8	1581.967	1809.925	62.95
25-04-2019	1595	1635	1580	1610	977100	1613.8	1587.2	1578.7	1805.725	49.87
26-04-2019	1600	1600	1575	1585	2412900	1610.5	1589.05	1575.267	1801.4	45.26
29-04-2019	1585	1590	1580	1590	705200	1608.3	1590.9	1572.2	1796.6	46.33
30-04-2019	1590	1595	1585	1585	322300	1607.2	1592.75	1569.433	1791.525	45.38
02-05-2019	1585	1585	1580	1580	790000	1605.8	1594.55	1566.8	1786.425	44.40
03-05-2019	1555	1560	1530	1555	227400	1604.5	1595.85	1564.167	1780.8	39.76
06-05-2019	1535	1545	1535	1535	56000	1602.3	1596.4	1561.467	1775.075	36.47
07-05-2019	1535	1535	1500	1500	328100	1599.3	1596	1558.6	1769.325	31.56
08-05-2019	1500	1500	1385	1400	576300	1594.2	1594.15	1555.2	1763.025	22.31
09-05-2019	1400	1425	1400	1400	173200	1588.8	1592.4	1551.8	1757.025	22.31
10-05-2019	1410	1415	1400	1405	73600	1583.5	1589.85	1548.733	1751.05	23.61
13-05-2019	1405	1410	1400	1400	14300	1578.1	1587.25	1545.767	1745.05	23.19
14-05-2019	1370	1405	1370	1390	34500	1572.7	1584.95	1543.1	1739	22.34
15-05-2019	1400	1400	1370	1375	51100	1566.9	1582.9	1541	1732.875	21.09
16-05-2019	1350	1370	1330	1330	109100	1561.4	1579.75	1538.8	1726.525	17.87
17-05-2019	1330	1350	1300	1310	550300	1555.6	1576.65	1537.467	1719.775	16.65
20-05-2019	1300	1360	1300	1330	627100	1550.2	1574.65	1535.833	1713.475	22.35
21-05-2019	1335	1370	1320	1330	846100	1545	1572.45	1534.6	1707.275	22.35
22-05-2019	1330	1330	1325	1330	726400	1539.8	1569.6	1533.333	1701.025	22.35
23-05-2019	1375	1400	1320	1320	519500	1534.3	1566.8	1532.033	1694.675	21.44
24-05-2019	1325	1325	1285	1290	694200	1528.3	1563.75	1530.933	1688.175	18.93
27-05-2019	1300	1300	1270	1280	1095200	1522.1	1561.2	1529.5	1681.775	18.17
28-05-2019	1290	1290	1275	1280	902100	1515.9	1558.3	1528.167	1676.075	18.17
29-05-2019	1280	1285	1270	1285	85500	1510	1555.6	1526.967	1670	20.04
31-05-2019	1290	1290	1275	1280	143800	1504	1553.1	1525.733	1663.9	19.55
10-06-2019	1280	1285	1270	1275	326000	1497.9	1550.35	1524.267	1657.825	19.06
11-06-2019	1280	1285	1270	1275	281800	1491.6	1547.55	1522.1	1651.65	19.06
12-06-2019	1275	1285	1270	1275	390000	1485.3	1544.25	1520.433	1645.125	19.06
13-06-2019	1275	1275	1265	1270	567100	1478.3	1540.65	1519.2	1638.825	18.48
14-06-2019	1270	1270	1255	1255	200000	1471.1	1536.7	1517.833	1632.25	16.82
17-06-2019	1255	1355	1255	1275	166400	1465	1533.35	1516.7	1626.125	26.32
18-06-2019	1280	1335	1280	1320	209000	1460.2	1530.5	1515.967	1620.275	42.28
19-06-2019	1345	1345	1320	1320	152400	1455.2	1527.7	1515.4	1614.525	42.28
20-06-2019	1330	1330	1315	1325	236000	1450.3	1524.95	1515.167	1609.4	43.85
21-06-2019	1325	1365	1305	1355	767300	1445.9	1522.35	1515	1604.225	52.23
24-06-2019	1370	1420	1370	1400	306500	1442.5	1520.3	1515.067	1599.275	61.51
25-06-2019	1420	1430	1400	1430	348500	1439.7	1518.85	1515.6	1594.325	66.22
26-06-2019	1430	1490	1425	1475	279800	1438.2	1518.1	1516.367	1589.6	71.80
27-06-2019	1475	1495	1470	1470	478500	1436.3	1517.4	1517.1	1584.8	70.41
28-06-2019	1470	1470	1300	1390	291200	1432.7	1515.95	1517.167	1579.55	52.79
01-07-2019	1390	1435	1390	1405	67300	1429.7	1514.8	1517.4	1574.275	55.06
02-07-2019	1410	1410	1385	1385	91400	1425.8	1513.55	1517.567	1568.85	51.50
03-07-2019	1385	1385	1365	1375	31800	1421.7	1512.05	1517.8	1563.375	49.77
04-07-2019	1350	1395	1350	1370	18500	1417.5	1510.5	1518	1557.925	48.88
05-07-2019	1400	1450	1400	1430	181300	1413.4	1509.5	1518.567	1553.075	58.44
08-07-2019	1430	1430	1420	1420	53900	1409.1	1508	1519.033	1548.825	56.54
09-07-2019	1450	1475	1450	1470	356600	1405.4	1506.9	1519.667	1545.175	63.00
10-07-2019	1470	1500	1470	1500	232000	1402.1	1506.2	1519.967	1541.775	66.25
11-07-2019	1510	1530	1470	1480	86700	1397.7	1505.1	1520.467	1538.275	62.32
12-07-2019	1485	1485	1470	1480	104800	1394	1503.8	1521.2	1534.975	62.32
15-07-2019	1480	1485	1480	1480	7000	1391.4	1502.6	1521.933	1531.875	62.32
16-07-2019	1480	1480	1400	1450	306400	1388.7	1499.6	1522.267	1528.625	56.10
17-07-2019	1450	1475	1435	1435	195800	1385.6	1496.95	1522.467	1525.55	53.24
18-07-2019	1435	1450	1435	1445	98000	1382.8	1495	1522.767	1522.775	54.89
19-07-2019	1445	1445	1420	1420	28600	1379.6	1492.7	1522.9	1520	50.12
22-07-2019	1420	1420	1405	1405	52200	1376.6	1490.55	1522.767	1517.275	47.46
23-07-2019	1400	1405	1315	1350	249500	1372.9	1487.6	1521.9	1514.325	39.22
24-07-2019	1350	1380	1340	1380	61900	1370.5	1484.9	1520.833	1511.575	44.84
25-07-2019	1380	1380	1355	1355	42000	1369.6	1481.9	1519.3	1508.8	41.41
26-07-2019	1355	1410	1350	1410	80600	1369.8	1479.3	1518.2	1506.3	50.41
29-07-2019	1400	1400	1360	1400	41200	1369.7	1476.6	1516.467	1503.975	48.94
30-07-2019	1400	1400	1370	1370	4600	1369.1	1473.6	1514.533	1501.6	44.72
31-07-2019	1370	1370	1320	1320	353100	1367.7	1470.2	1512.533	1499.25	38.73
01-08-2019	1320	1320	1200	1200	1352100	1364.2	1465.55	1510	1496.8	28.76
02-08-2019	1250	1250	1205	1220	778600	1362	1461.7	1507.167	1494.6	31.91
05-08-2019	1220	1230	1200	1220	104800	1360.2	1457.9	1504.5	1493.15	31.91
06-08-2019	1200	1220	1180	1210	152200	1357.8	1454	1502.367	1491.325	31.11
07-08-2019	1220	1240	1220	1235	60900	1355.9	1450.45	1500.267	1489.925	35.45
08-08-2019	1180	1295	1180	1255	104500	1354.4	1447.1	1497.867	1488.6	38.77
09-08-2019	1280	1285	1260	1280	51700	1353.6	1443.95	1495.733	1487.425	42.74
12-08-2019	1280	1290	1240	1250	45600	1352.8	1440.55	1493.433	1486.4	39.43
13-08-2019	1285	1285	1250	1250	30900	1352.2	1437.15	1491.533	1485.175	39.43
14-08-2019	1265	1265	1255	1255	24700	1351.7	1433.8	1489.433	1484.05	40.33
15-08-2019	1260	1260	1250	1255	187500	1351.1	1430.55	1487.433	1483	40.33
16-08-2019	1255	1260	1250	1255	124600	1350.6	1427.3	1485.6	1481.95	40.33
19-08-2019	1255	1255	1230	1250	62600	1350.1	1424	1483.6	1480.725	39.60
20-08-2019	1230	1255	1230	1255	22700	1349.7	1420.65	1481.6	1479	40.75
21-08-2019	1255	1255	1235	1245	23100	1349.1	1417.2	1479.2	1477.6	39.14
22-08-2019	1255	1255	1245	1250	57900	1348.7	1413.5	1476.667	1476.575	40.41
23-08-2019	1250	1255	1240	1240	24600	1348.4	1409.75	1473.933	1475.475	38.68
26-08-2019	1220	1400	1220	1400	109300	1350.9	1407.95	1472.533	1475.25	64.73
27-08-2019	1360	1360	1265	1300	173900	1350.5	1405.35	1470.5	1474.6	50.34
28-08-2019	1300	1390	1250	1390	219400	1351.9	1403.55	1469.1	1474.525	59.14
29-08-2019	1300	1300	1100	1100	158400	1347.4	1398.85	1465.767	1473.225	36.61
30-08-2019	1200	1245	1200	1200	158500	1344.3	1395.1	1463	1472.325	44.47
02-09-2019	1200	1200	1180	1200	6500	1340.3	1391.4	1460.3	1471.375	44.47
03-09-2019	1210	1220	1185	1220	8800	1336.1	1387.9	1457.933	1470.725	46.02
04-09-2019	1200	1205	1180	1205	2500	1330.7	1384.45	1455.633	1469.95	45.01
05-09-2019	1205	1205	1165	1165	22800	1324.6	1380.45	1453.133	1468.975	42.32
06-09-2019	1170	1225	1095	1100	1192900	1318.8	1375.75	1450.233	1467.575	38.33
09-09-2019	1120	1145	1100	1135	142500	1313.4	1371.55	1447.667	1466.4	41.53
10-09-2019	1145	1145	1115	1135	168400	1308.4	1367.1	1445.167	1465.275	41.53
11-09-2019	1145	1150	1135	1140	17300	1303.7	1362.7	1442.6	1464.275	42.03
12-09-2019	1145	1165	1145	1150	42000	1299.3	1358.4	1440.1	1463.325	43.07
13-09-2019	1150	1195	1150	1185	136600	1294.4	1353.9	1437.8	1462.525	46.70
16-09-2019	1185	1185	1160	1160	51300	1289.2	1349.15	1435.067	1461.575	44.52
17-09-2019	1155	1160	1150	1155	82400	1282.9	1344.15	1432.233	1460.475	44.07
18-09-2019	1160	1160	1095	1100	988900	1274.9	1338.5	1429.1	1458.7	39.42
19-09-2019	1100	1145	1100	1140	1194700	1268.1	1332.9	1426.1	1457.375	44.05
20-09-2019	1140	1160	1120	1160	331100	1261.7	1327.85	1423.1	1456.325	46.26
23-09-2019	1150	1160	1140	1145	231100	1255	1323.2	1420.067	1455.2	44.83
24-09-2019	1105	1115	1105	1105	42400	1248.1	1318.4	1415.767	1453.725	41.17
25-09-2019	1105	1110	1105	1110	9400	1241.6	1313.6	1411.833	1452.25	41.81
26-09-2019	1105	1105	1055	1080	207900	1234.3	1308.55	1408.1	1450.65	39.07
27-09-2019	1080	1095	1050	1055	94900	1227	1303.3	1404.133	1448.925	36.90
30-09-2019	1055	1075	1030	1055	41900	1220	1298.3	1400.367	1447.075	36.90
01-10-2019	1055	1095	1055	1075	193300	1214.5	1293.7	1396.567	1445.05	39.99
02-10-2019	1030	1075	1000	1045	90900	1207.8	1289.15	1392.533	1442.575	37.06
03-10-2019	1045	1055	1020	1045	76600	1201.6	1285.6	1388.467	1439.875	37.06
04-10-2019	1045	1075	1045	1060	514200	1194.6	1282.2	1384.4	1437.3	39.63
07-10-2019	1060	1060	1035	1060	411600	1187.8	1278.75	1380.333	1434.3	39.63
08-10-2019	1060	1070	1060	1065	340500	1181.7	1275.4	1376.3	1431.325	40.57
09-10-2019	1060	1070	1060	1060	488900	1176.5	1272.1	1372.3	1428.525	39.90
10-10-2019	1070	1080	1060	1070	430300	1173.9	1269.05	1368.333	1425.975	41.96
11-10-2019	1070	1090	1070	1085	124100	1171.2	1266.6	1364.867	1423.175	45.00
14-10-2019	1080	1100	1080	1085	17300	1168.5	1264.35	1361.433	1420.5	45.00
15-10-2019	1085	1100	1085	1100	56300	1166.3	1262.05	1358.1	1418.35	48.15
16-10-2019	1120	1145	1100	1145	221700	1164.5	1260.2	1355.133	1416.325	56.24
17-10-2019	1140	1160	1120	1135	670600	1162.1	1258.25	1352.1	1413.925	54.22
18-10-2019	1135	1155	1120	1135	500800	1159.2	1256.4	1349.033	1411.6	54.22
21-10-2019	1090	1140	1090	1110	668000	1156.4	1254.6	1345.833	1409.175	49.09
22-10-2019	1140	1165	1125	1150	510300	1154.4	1253.3	1342.9	1407.25	56.22
23-10-2019	1150	1165	1145	1160	312400	1152.5	1252.1	1340.033	1405.2	57.81
24-10-2019	1170	1190	1165	1190	317600	1151.2	1251.15	1337.433	1403.375	62.25
25-10-2019	1195	1205	1190	1200	127900	1150.1	1250.35	1334.9	1401.725	63.62
28-10-2019	1200	1200	1160	1200	286300	1149.1	1249.6	1332.367	1399.975	63.62
29-10-2019	1180	1200	1180	1185	170600	1147.7	1248.7	1329.667	1398.125	59.83
30-10-2019	1195	1200	1185	1190	410500	1146.6	1247.85	1327	1396.05	60.67
31-10-2019	1190	1190	1160	1160	278300	1144.8	1246.75	1323.933	1393.7	53.45
01-11-2019	1200	1200	1160	1160	215900	1143.2	1245.8	1320.9	1391.25	53.45
04-11-2019	1160	1160	1130	1140	359800	1138	1244.45	1317.967	1388.9	48.95
05-11-2019	1180	1190	1145	1165	273000	1135.3	1242.9	1315.333	1386.7	54.15
06-11-2019	1165	1170	1150	1160	351300	1130.7	1241.3	1312.6	1384.5	52.99
07-11-2019	1160	1160	1140	1145	169800	1131.6	1239.5	1309.767	1382.225	49.55
08-11-2019	1170	1170	1150	1160	174800	1130.8	1237.55	1307	1379.95	52.84
11-11-2019	1160	1160	1150	1160	161000	1130	1235.15	1304.267	1377.725	52.84
12-11-2019	1160	1160	1145	1150	434000	1128.6	1232.35	1301.467	1375.6	50.31
13-11-2019	1170	1170	1140	1150	435200	1127.5	1229.1	1298.8	1373.6	50.31
14-11-2019	1140	1165	1140	1145	435400	1127.1	1225.85	1296	1371.625	48.94
15-11-2019	1140	1150	1140	1150	435600	1128.1	1223.45	1293.2	1369.7	50.39
18-11-2019	1150	1150	1140	1140	441100	1128.2	1220.8	1290.433	1367.8	47.49
19-11-2019	1135	1140	1110	1120	453200	1127.9	1218.15	1287.367	1365.85	42.25
20-11-2019	1120	1120	1000	1000	550400	1125.1	1214.4	1283.5	1363.225	24.66
21-11-2019	1010	1025	985	985	859500	1121.8	1210.55	1279.533	1360.525	23.36
22-11-2019	1020	1040	1010	1030	533800	1118.7	1206.55	1275.5	1358.025	34.57
25-11-2019	1030	1030	1030	1030	300	1116.1	1202.65	1271.467	1355.325	34.57
26-11-2019	985	1050	985	1050	509900	1114	1198.45	1267.433	1352.675	39.16
27-11-2019	1050	1050	1005	1030	388600	1112.6	1193.75	1263.2	1349.975	36.41
28-11-2019	1030	1030	1030	1030	485000	1110.4	1189.25	1258.733	1347.175	36.41
29-11-2019	1000	1030	1000	1010	489300	1107.4	1184.55	1254.367	1344.175	33.67
02-12-2019	1030	1030	1025	1025	495900	1105	1180	1250.467	1341.3	37.47
03-12-2019	995	1040	995	1030	493500	1103.5	1175.8	1246.767	1337.7	38.73
04-12-2019	1030	1030	1030	1030	58300	1101.9	1171.75	1243.033	1334.35	38.73
05-12-2019	1030	1030	1020	1020	492500	1100.7	1167.5	1239.267	1331.25	37.00
06-12-2019	1020	1045	1020	1045	2800	1100.5	1163.75	1235.7	1328.225	43.77
09-12-2019	1045	1050	1045	1045	539500	1100.3	1160.15	1232.3	1325.35	43.77
10-12-2019	1045	1050	1020	1020	765800	1099.2	1156.85	1228.867	1322.225	38.92
11-12-2019	1035	1050	1035	1050	537600	1099.3	1153.55	1225.867	1319.225	46.57
12-12-2019	1050	1050	1045	1050	400300	1099.4	1150.5	1223.533	1316.2	46.57
13-12-2019	1030	1035	1005	1030	354100	1098.8	1146.7	1221.067	1313	42.46
16-12-2019	1040	1050	1040	1045	597200	1098.5	1143.15	1218.667	1309.875	46.29
17-12-2019	1045	1050	1045	1050	543900	1098.2	1139.95	1216.333	1306.775	47.54
18-12-2019	1050	1050	1045	1050	484100	1098	1137.25	1214.067	1303.725	47.54
19-12-2019	1050	1050	1045	1050	477600	1097.6	1135.75	1211.9	1300.65	47.54
20-12-2019	1050	1050	1050	1050	476800	1096.9	1134.05	1210.033	1297.875	47.54
23-12-2019	1050	1050	1010	1050	481000	1096.2	1132.35	1208.3	1295.125	47.54
26-12-2019	1050	1050	1045	1050	477400	1095.2	1130.75	1206.433	1292.375	47.54
27-12-2019	1000	1050	1000	1020	16000	1092.7	1128.6	1204.367	1289.525	39.02
30-12-2019	1020	1045	970	970	282400	1089.4	1125.75	1201.967	1286.425	29.52
02-01-2020	970	1010	965	995	48900	1086.6	1122.9	1199.8	1283.425	37.69
03-01-2020	995	1000	995	1000	29500	1084.4	1120.4	1197.867	1280.475	39.21
06-01-2020	1000	1000	970	1000	6600	1081.4	1117.9	1196	1277.525	39.21
07-01-2020	1000	1000	980	1000	2100	1078.2	1115.35	1194.133	1274.575	39.21
08-01-2020	980	985	980	985	4800	1074.1	1112.65	1192.133	1271.6	35.93
09-01-2020	985	995	985	985	83000	1069.8	1109.95	1190.167	1268.625	35.93
10-01-2020	985	990	975	975	86400	1065.3	1107.2	1188.167	1265.6	33.75
13-01-2020	1010	1010	975	1010	168800	1061.8	1104.75	1186.4	1262.7	46.09
14-01-2020	1010	1010	980	990	47800	1057.8	1102.2	1184.5	1259.7	41.35
15-01-2020	990	990	970	980	90700	1054.2	1099.5	1182.567	1256.5	39.18
16-01-2020	975	980	975	980	81100	1050.6	1096.9	1180.733	1253.325	39.18
17-01-2020	980	980	960	965	266800	1047.1	1092.55	1178.667	1250.25	35.90
20-01-2020	970	970	930	930	129800	1042.4	1088.85	1176.067	1247.1	29.67
21-01-2020	935	940	905	925	203300	1037.7	1084.2	1173.433	1243.875	28.89
22-01-2020	935	990	915	990	92100	1034.6	1083.1	1171.2	1240.975	47.88
23-01-2020	985	985	920	980	33900	1031	1080.9	1168.7	1238	45.85
24-01-2020	935	970	935	965	1100	1027.1	1078.55	1165.8	1234.975	42.92
27-01-2020	940	1000	900	1000	271500	1024.1	1076.35	1162.933	1232.125	50.83
28-01-2020	1000	1000	905	905	5100	1019.2	1073.35	1159.133	1228.9	36.17
29-01-2020	945	945	930	930	200	1014.9	1071	1155.533	1225.725	40.99
30-01-2020	930	935	930	930	4500	1010.5	1069.3	1152.467	1222.525	40.99
31-01-2020	920	920	865	910	70400	1005.9	1067.05	1149.167	1219.3	38.31
03-02-2020	880	900	860	880	60200	1001.1	1064.5	1145.8	1215.8	34.64
04-02-2020	875	875	860	860	50300	998.3	1061.7	1142.367	1212.2	32.42
05-02-2020	860	865	860	860	55400	995.8	1058.8	1138.967	1208.6	32.42
06-02-2020	870	870	840	855	72300	992.3	1055.5	1135.133	1204.7	31.82
07-02-2020	850	855	780	790	1133600	987.5	1051.8	1130.933	1200.475	25.33
10-02-2020	800	800	770	785	234300	982.2	1048.1	1126.367	1196.125	24.91
11-02-2020	770	780	760	760	80100	976.8	1044.7	1121.433	1191.6	22.87
12-02-2020	760	770	750	750	87200	971.2	1040.8	1116.567	1186.85	22.09
13-02-2020	750	750	675	750	814600	966	1036.7	1111.7	1182.275	22.09
14-02-2020	700	750	690	750	55400	960.5	1032.75	1106.833	1177.975	22.09
17-02-2020	715	720	690	695	202500	953.8	1028.65	1101.8	1173.525	17.89
18-02-2020	700	710	695	695	123600	947.1	1024.5	1096.867	1169.05	17.89
19-02-2020	695	700	690	690	440200	940.5	1020.6	1091.833	1164.575	17.54
20-02-2020	690	690	675	675	554200	933.1	1016.8	1086.867	1160.05	16.49
21-02-2020	675	675	675	675	128800	925.7	1013	1082	1155.65	16.49
24-02-2020	675	675	645	665	414300	918.6	1008.9	1077.433	1151.3	15.76
25-02-2020	665	665	635	635	83600	910.3	1004.8	1072.467	1146.975	13.80
26-02-2020	635	635	605	610	151800	901.5	1000.45	1067.5	1143.025	12.41
27-02-2020	610	610	505	510	34600	891.1	994.95	1061.5	1138.575	8.65
28-02-2020	510	530	452	452	50800	879.24	988.87	1055.18	1133.81	7.28
02-03-2020	452	458	382	394	401700	866.12	982.16	1048.673	1128.78	6.22
03-03-2020	394	394	346	346	1748100	852.04	975.02	1042.18	1123.56	5.50
04-03-2020	346	348	276	276	8901800	836.56	967.08	1036.02	1118.065	4.66
05-03-2020	276	276	216	238	8203700	820.32	958.61	1029.473	1112.605	4.27
06-03-2020	238	296	226	296	9605100	805.24	950.72	1023.313	1107.535	15.67
09-03-2020	296	370	224	258	58529800	789.4	942.3	1016.967	1102.175	14.46
10-03-2020	258	302	258	274	12294600	774.48	933.59	1010.56	1096.895	17.36
11-03-2020	280	282	248	248	5673200	760.04	924.72	1003.847	1091.485	16.39
12-03-2020	234	234	224	224	604600	744.62	915.61	996.807	1086.005	15.52
13-03-2020	210	210	210	210	690800	728.82	906.61	989.873	1080.605	15.02
16-03-2020	196	208	196	196	3897100	712.74	897.07	982.847	1075.185	14.52
17-03-2020	186	186	183	183	3688300	696.4	887.3	975.7	1069.7	14.05
18-03-2020	184	185	171	171	5323700	680.12	877.11	968.473	1064.13	13.61
19-03-2020	165	165	160	160	1917500	663.62	866.71	961.173	1058.53	13.21
20-03-2020	159	160	149	149	3893200	647.1	856.2	953.833	1052.9	12.80
23-03-2020	139	139	139	139	558200	629.68	845.74	946.393	1047.22	12.42
24-03-2020	130	131	130	130	5988400	612.48	835.14	938.96	1041.495	12.07
26-03-2020	130	162	121	123	15102600	595.34	824.77	931.447	1035.76	11.80
27-03-2020	125	144	124	128	5395800	578.3	814.45	924.033	1030.125	13.32
30-03-2020	124	172	120	172	21153100	562.44	804.77	915.847	1024.61	25.49
31-03-2020	185	232	182	232	30863900	548.48	795.44	908.727	1019.17	38.23
01-04-2020	248	290	246	290	19142300	535.78	786.74	901.393	1014.02	47.56
02-04-2020	318	362	290	328	34667100	522.54	778.57	896.247	1009.035	52.61
03-04-2020	336	360	310	314	14297300	509.22	770.11	890.34	1003.83	50.68
06-04-2020	302	326	296	306	4676500	496.04	761.57	884.38	998.36	49.56
07-04-2020	308	326	296	300	3510400	482.04	753.07	878.247	992.71	48.68
08-04-2020	300	350	300	322	28140200	470.38	744.79	872.36	986.945	52.01
09-04-2020	326	332	304	306	6271500	457.9	736.4	866.633	981.125	49.50
13-04-2020	318	318	286	290	5414500	445.1	727.8	861.233	975.625	47.05
14-04-2020	290	290	278	286	4531000	432.62	719.26	855.573	970.03	46.43
15-04-2020	286	288	268	270	3615500	420.42	710.76	849.807	964.455	43.94
16-04-2020	270	312	266	294	20804800	409.1	703.7	844.167	959.05	48.41
17-04-2020	288	302	274	282	6135700	397.54	696.67	838.38	953.61	46.42
20-04-2020	268	286	268	274	1595400	385.92	689.11	832.307	947.83	45.08
21-04-2020	274	274	256	256	3147000	375.24	681.37	826.28	942.01	42.15
22-04-2020	250	260	244	258	2276800	364.7	673.45	820.3	935.95	42.60
23-04-2020	258	280	254	268	2149300	354.86	665.83	814.753	929.79	44.89
24-04-2020	268	274	262	266	726900	345.18	658.19	808.927	923.72	44.51
27-04-2020	266	266	248	258	1461600	335.34	650.67	802.913	917.61	42.93
28-04-2020	258	258	250	252	1223300	325.38	642.94	796.96	911.47	41.74
29-04-2020	250	258	246	248	1070500	316.44	635.12	791.247	905.46	40.92
30-04-2020	248	258	248	250	1606800	307.54	627.32	785.513	899.535	41.54
04-05-2020	250	256	248	250	550700	298.74	619.62	779.98	893.56	41.54
05-05-2020	252	266	252	262	2310400	290.48	611.79	774.693	887.77	45.49
06-05-2020	262	268	254	254	1512700	282.06	603.88	769.353	882.015	43.38
08-05-2020	254	256	248	250	1321800	273.76	596.18	763.853	876.515	42.33
11-05-2020	250	258	250	254	365600	266.14	588.22	758.58	870.885	43.80
12-05-2020	256	256	250	250	817100	258.94	580.22	753.28	865.36	42.63
13-05-2020	250	254	248	250	270500	253.74	572.42	747.88	859.56	42.63
14-05-2020	248	250	242	242	415700	249.54	564.39	742.427	853.77	40.14
15-05-2020	242	248	232	238	474300	246.42	556.27	736.913	848.11	38.91
18-05-2020	238	244	232	234	236100	244.18	548.11	731.407	842.68	37.67
19-05-2020	236	264	236	242	2980400	243.5	540.03	725.887	837.89	41.67
20-05-2020	246	250	240	244	414700	243.62	531.97	720.28	833.01	42.66
26-05-2020	244	250	242	244	304400	242.58	523.91	714.673	828.13	42.66
27-05-2020	244	250	242	242	462100	242.26	515.83	708.953	823.29	41.84
28-05-2020	248	252	244	246	775200	241.7	508.09	702.96	818.345	44.16
29-05-2020	246	252	242	244	990700	241.62	500.83	697.02	813.29	43.23
02-06-2020	244	250	242	248	1023400	242.1	493.36	691.107	808.13	45.69
03-06-2020	250	254	246	254	1197800	242.98	485.9	685.4	803.15	49.25
04-06-2020	260	284	260	266	5075400	244.38	478.56	679.507	798.23	55.52
05-06-2020	270	280	264	276	3367800	246.24	471.32	673.613	793.335	59.96
08-06-2020	280	302	280	292	8410700	248.66	464.39	667.627	788.52	65.84
09-06-2020	298	306	290	292	6458100	251.3	457.46	661.573	783.705	65.84
10-06-2020	290	292	272	272	2892800	253.76	450.43	655.387	778.815	54.29
11-06-2020	272	272	254	260	1815800	256.18	442.93	649.22	773.84	48.76
12-06-2020	256	256	242	256	1660600	258.7	435.59	642.993	768.895	47.04
15-06-2020	262	262	248	250	930500	261.24	428.29	636.927	763.895	44.50
16-06-2020	254	278	252	264	2306500	263.96	421.13	630.953	759.015	51.12
17-06-2020	270	270	260	264	450900	265.8	414.12	625.113	753.335	51.12
18-06-2020	264	268	260	260	949500	266.36	407.42	619.08	748.135	49.18
19-06-2020	260	266	256	264	337500	265.84	400.81	613.107	742.505	51.18
22-06-2020	264	264	256	258	508600	264.44	393.49	607.193	738.295	48.12
23-06-2020	258	260	254	254	470700	263.24	386.23	601.153	733.565	46.14
24-06-2020	254	258	252	258	1903000	262.28	379.16	595.14	728.855	48.43
25-06-2020	258	258	252	252	413600	261.32	371.68	589.153	724.015	45.32
26-06-2020	252	270	252	260	1227900	260.08	365.23	583.22	719.29	49.93
29-06-2020	260	268	256	258	1291000	259.12	358.51	577.307	714.755	48.82
30-06-2020	264	264	254	256	443600	258.44	351.77	571.347	710.535	47.68
01-07-2020	256	256	254	254	242400	257.8	345.21	565.44	706.13	46.51
02-07-2020	254	296	254	276	6155700	257.92	339.17	559.813	701.835	58.55
03-07-2020	276	286	266	266	1182600	257.36	333.23	554.92	697.465	52.74
06-07-2020	266	276	266	270	845100	257.12	327.33	550.153	693.065	54.68
07-07-2020	274	274	264	264	271600	256.92	321.42	545.047	688.46	51.28
08-07-2020	264	270	264	268	223800	257.16	316.2	539.967	684	53.36
09-07-2020	268	274	266	266	259700	257.32	311.01	534.74	679.555	52.16
10-07-2020	266	274	264	268	546200	257.32	306.09	529.66	675.395	53.29
13-07-2020	268	272	266	266	317300	257.32	301.25	524.567	671.025	51.97
14-07-2020	266	272	264	266	555600	257.48	296.41	519.607	666.555	51.97
15-07-2020	266	274	260	264	592600	257.72	291.55	514.533	662.15	50.52
16-07-2020	270	270	264	266	113000	258.08	287.26	509.44	657.955	51.97
17-07-2020	266	266	264	266	704500	258.4	282.97	504.347	653.735	51.97
20-07-2020	270	270	262	264	640500	258.68	278.71	499.307	649.655	50.26
21-07-2020	260	266	260	262	1077700	258.68	274.58	494.087	645.69	48.55
22-07-2020	264	312	262	290	20326700	259.4	270.73	489.053	641.865	66.03
23-07-2020	294	294	280	280	4137800	260	266.88	484.12	637.89	58.40
24-07-2020	278	308	278	288	6924000	260.68	263.41	479.04	634.105	62.16
27-07-2020	284	292	284	286	1347600	261.4	260.17	473.947	630.31	60.68
28-07-2020	280	290	280	288	524600	262.16	257.95	469	626.45	61.67
29-07-2020	288	290	282	282	1781100	262.96	256.25	463.913	622.56	57.06
30-07-2020	282	284	264	266	2360400	263.52	254.97	458.687	618.565	46.98
03-08-2020	254	266	248	248	2456700	263.8	253.99	453.34	614.505	38.70
04-08-2020	232	254	232	242	1387800	263.8	253.65	447.953	610.365	36.40
05-08-2020	244	262	244	252	1614600	263.96	253.79	442.633	606.2	42.54
06-08-2020	238	258	238	254	693800	264.16	253.37	437.327	602.045	43.71
07-08-2020	238	254	238	250	302400	264.32	253.29	431.993	597.795	41.87
10-08-2020	236	266	236	258	978500	264.56	253.13	426.913	593.36	46.69
11-08-2020	242	266	242	262	1096200	264.92	253.27	422.193	588.995	48.97
12-08-2020	246	264	246	262	558400	265.2	253.65	417.307	584.63	48.97
13-08-2020	254	266	254	260	988600	265.32	254.15	412.373	580.38	47.79
14-08-2020	246	266	246	258	1124900	265.16	254.77	407.427	575.92	46.57
18-08-2020	258	286	258	278	5281300	265.2	255.72	402.613	571.51	58.05
19-08-2020	264	298	264	290	6376500	265.16	256.91	397.98	567.01	63.16
24-08-2020	274	362	274	362	17504900	266.56	258.93	393.827	562.82	79.39
25-08-2020	388	452	380	436	40779100	269.84	261.8	390.233	559	86.15
26-08-2020	446	545	440	545	35551500	275.54	265.86	387.133	555.8	90.89
27-08-2020	580	580	510	510	6102400	280.62	269.66	383.933	552.4	81.27
28-08-2020	306	362	306	362	2741300	282.86	272.05	379.813	548.41	54.85
31-08-2020	400	450	340	348	51236600	284.54	274.25	375.6	544.35	53.09
01-09-2020	338	338	324	324	2103500	285.74	275.77	371.327	540.27	50.13
02-09-2020	302	302	302	302	1323000	286.58	276.47	367.14	535.955	47.51
03-09-2020	282	282	282	282	2242100	286.94	276.39	362.853	531.565	45.19
04-09-2020	264	270	264	264	123097400	287.06	275.75	358.013	527.16	43.16
07-09-2020	246	290	246	284	462259300	287.66	275.45	353.373	522.78	46.06
08-09-2020	280	284	266	266	411457400	287.82	275.05	348.713	518.31	43.89
09-09-2020	260	260	248	248	136389800	287.74	274.53	343.7	513.8	41.76
10-09-2020	232	232	232	232	7445600	287.18	273.63	339.213	509.21	39.91
11-09-2020	216	226	216	216	191929400	286.34	272.73	334.453	504.565	38.10
14-09-2020	204	254	202	238	861763800	285.98	272.21	329.84	500.005	42.01
15-09-2020	230	242	222	222	255795100	285.34	271.57	325.253	495.415	40.03
16-09-2020	210	236	210	216	118178300	284.14	271.03	320.827	490.895	39.28
17-09-2020	218	236	216	226	215640800	283.34	270.35	316.6	487.025	41.25
18-09-2020	228	236	222	224	99952600	282.42	269.77	312.36	483.22	40.96
21-09-2020	226	232	210	210	104770400	281.34	269.13	308.06	479.12	38.93
22-09-2020	206	214	198	200	121257000	279.98	268.57	304.127	474.97	37.49
23-09-2020	202	210	191	197	88299200	278.6	267.96	300.207	470.705	37.05
24-09-2020	195	196	184	184	99232900	276.92	267.12	296.367	466.475	35.12
25-09-2020	186	192	180	184	73168300	275.28	266.3	292.593	462.245	35.12
28-09-2020	184	206	182	195	147195400	273.86	265.67	288.893	458.17	38.27
29-09-2020	197	202	184	188	82853600	272.34	265.03	285.147	453.985	37.04
30-09-2020	189	193	181	183	55065700	270.68	264.38	281.733	449.75	36.15
01-10-2020	185	195	184	193	65647800	269.22	263.81	278.387	445.565	39.31
02-10-2020	194	196	181	185	44838100	267.64	263.16	275.02	441.39	37.70
05-10-2020	186	190	184	185	28944700	266.1	262.39	271.753	437.09	37.70
06-10-2020	182	224	182	218	491387400	264.66	262.03	268.707	432.955	47.90
07-10-2020	220	222	204	210	135229900	263.26	261.63	265.673	428.905	45.93
08-10-2020	212	216	202	204	99616100	261.58	261.13	262.8	424.675	44.46
09-10-2020	204	210	204	204	39655000	259.94	260.67	260.093	420.445	44.46
12-10-2020	206	210	204	208	59917000	258.34	260.25	258.08	416.335	45.80
13-10-2020	212	224	200	216	239046100	257.02	259.99	256.507	412.19	48.49
14-10-2020	218	224	210	210	112243200	255.9	259.71	255.28	407.99	46.62
15-10-2020	210	220	208	210	50329600	255.14	259.47	254.373	403.79	46.62
16-10-2020	212	214	208	210	27792800	254.5	259.15	253.933	399.59	46.62
19-10-2020	210	218	210	214	47026200	253.74	258.85	253.773	395.41	48.28
20-10-2020	216	216	200	204	125835400	252.74	258.45	253.16	391.18	44.56
21-10-2020	202	208	200	200	50906800	251.74	258.03	252.773	386.93	43.13
22-10-2020	199	212	197	200	88382100	250.58	257.57	252.28	382.83	43.13
23-10-2020	200	206	200	200	34138100	249.34	257.13	251.96	378.98	43.13
26-10-2020	190	204	190	198	30399600	248.06	256.63	251.787	374.995	42.28
27-10-2020	198	206	193	198	70451300	246.82	256.07	251.707	370.985	42.28
02-11-2020	197	200	192	193	31518900	245.52	255.34	251.687	366.95	40.00
03-11-2020	194	198	194	194	23951100	243.84	254.52	251.76	362.92	40.69
04-11-2020	194	197	189	190	28771100	241.84	253.5	251.887	358.945	38.77
05-11-2020	191	199	191	193	50425600	238.46	252.51	252.107	354.985	41.01
06-11-2020	193	195	192	193	22824200	233.6	251.72	252.4	351.075	41.01
09-11-2020	195	200	193	195	46270100	226.6	251.07	252.773	347	42.64
10-11-2020	197	204	194	199	132161100	220.38	250.5	253.233	343.045	45.86
11-11-2020	202	208	198	200	133009800	217.14	250	253.747	339.145	46.66
12-11-2020	202	222	200	216	337261100	214.5	249.52	254.333	335.325	57.54
13-11-2020	220	220	206	210	81655800	212.22	248.98	254.587	331.55	53.16
16-11-2020	212	224	210	222	166209500	210.62	248.6	254.52	328.01	59.76
17-11-2020	224	224	214	216	121813000	209.3	248.12	254.027	324.465	55.55
18-11-2020	216	220	212	214	59229400	208.3	247.68	253.267	320.585	54.18
19-11-2020	212	220	210	216	83012900	206.94	247.3	252.613	316.765	55.36
20-11-2020	216	242	214	234	386025300	206.3	247.06	252.133	313.11	64.32
23-11-2020	234	246	234	236	135189300	206.06	246.9	251.707	309.29	65.15
24-11-2020	240	242	226	236	73239600	206.14	246.66	251.133	305.945	65.15
25-11-2020	240	240	226	230	73861400	206.42	246.38	250.627	302.445	60.24
26-11-2020	230	286	226	282	925480400	207.3	246.64	250.573	299.205	76.66
27-11-2020	278	282	266	270	247860800	208.26	246.8	250.467	296.005	69.53
30-11-2020	272	294	252	258	353192900	209.1	246.62	250.387	292.895	63.19
01-12-2020	260	278	246	276	166832100	210.1	246.72	250.267	289.975	67.91
02-12-2020	280	304	274	290	348646000	211.42	246.92	250.32	287.125	71.03
03-12-2020	292	314	288	296	232430200	213.14	247.24	250.467	284.33	72.27
04-12-2020	298	300	290	294	60600800	215.02	247.5	250.72	281.85	71.17
07-12-2020	300	308	294	300	116772300	217.08	247.84	251	279.425	72.52
08-12-2020	302	306	294	294	68595100	219.28	248.1	251.173	277.095	69.05
10-12-2020	296	320	296	304	231064400	221.68	248.48	251.427	274.865	71.50
11-12-2020	300	312	300	306	59211000	223.9	248.88	251.747	272.645	71.98
14-12-2020	306	318	304	310	136269100	226.34	249.34	252.133	270.445	72.95
15-12-2020	306	316	304	308	68605800	228.84	249.76	252.533	268.51	71.61
16-12-2020	310	334	308	312	248465400	231.22	250.22	252.947	266.595	72.69
17-12-2020	314	326	312	316	104527700	233.84	250.74	253.387	264.725	73.77
18-12-2020	318	324	316	318	84524300	236.5	251.3	253.76	262.94	74.31
21-12-2020	320	394	320	394	360635800	240.02	252.34	254.693	261.535	86.13
22-12-2020	398	484	398	436	579756000	244.54	253.9	255.933	260.39	89.11
23-12-2020	446	466	406	438	237580000	249.22	255.4	257.16	259.405	89.23
28-12-2020	450	480	430	464	235613700	254.42	257.18	258.587	258.675	90.65
29-12-2020	470	500	464	468	271101400	259.62	258.98	260.04	258.465	90.85
30-12-2020	470	476	436	440	133348800	264.1	260.56	261.36	258.405	78.20
04-01-2021	440	450	412	434	110538100	268.58	262.24	262.667	258.605	75.77
05-01-2021	438	446	418	434	61839400	273.06	264.1	264	259.045	75.77
06-01-2021	432	458	424	436	114451700	277.58	266.04	265.293	259.845	76.05
07-01-2021	442	448	436	440	55678300	282.1	267.92	266.6	260.855	76.65
08-01-2021	440	476	440	452	208017500	287.06	269.9	267.987	261.635	78.40
11-01-2021	456	474	450	458	93751200	292.22	271.98	269.427	262.635	79.23
12-01-2021	460	494	450	476	255762300	297.74	274.16	270.96	263.645	81.54
13-01-2021	478	595	478	580	585562600	305.34	277.34	273.2	265.305	89.08
14-01-2021	575	620	540	545	310652400	312.28	280.17	275.18	266.91	77.59
15-01-2021	590	590	540	560	97349600	319.52	283.17	277.22	268.66	78.85
18-01-2021	575	600	540	550	161562600	326.66	286.09	279.113	270.43	75.79
19-01-2021	550	565	515	515	116777300	333.08	288.46	280.707	272.09	66.13
20-01-2021	575	575	480	515	128191100	339.58	290.71	282.193	273.81	66.13
21-01-2021	530	545	490	494	72333400	345.6	292.03	283.54	275.48	60.74
22-01-2021	490	498	460	460	119536500	350.94	292.27	284.793	277.035	53.18
25-01-2021	450	450	428	428	90640300	355.6	291.1	285.913	278.48	47.23
26-01-2021	408	436	400	400	110475300	359.62	290	286.873	279.83	42.72
27-01-2021	380	404	372	402	190748800	363.66	290.4	287.887	281.225	43.14
28-01-2021	410	410	374	374	84266400	366.82	290.66	288.62	282.455	38.87
29-01-2021	374	382	348	348	76523000	369.58	290.9	289.18	283.335	35.36
01-02-2021	338	374	324	370	136226900	372.54	291.58	289.913	284.025	40.27
02-02-2021	374	396	360	370	98264800	375.62	292.46	290.62	284.425	40.27
03-02-2021	370	388	368	384	57879600	379.02	293.66	291.46	284.705	43.44
04-02-2021	384	400	374	384	72877000	382.38	294.66	292.327	285.055	43.44
05-02-2021	386	394	376	390	37565400	385.5	295.9	293.207	285.475	44.89
08-02-2021	394	428	392	412	143781500	389.02	297.54	294.273	286.035	49.96
09-02-2021	416	426	388	396	104819700	392.22	299.18	295.18	286.405	46.60
10-02-2021	394	412	386	406	62034600	395.74	301.08	296.167	286.905	48.91
11-02-2021	406	408	396	404	22560000	398.18	302.74	297.153	287.475	48.46
15-02-2021	404	418	402	414	46752700	401.06	304.66	298.22	288.115	50.91
16-02-2021	418	436	414	420	110924000	404.3	306.7	299.18	288.865	52.36
17-02-2021	424	428	402	408	56916100	406.94	308.52	300.127	289.435	49.21
18-02-2021	410	412	400	402	27468500	409.18	310.3	301.007	290.035	47.67
19-02-2021	398	402	392	400	21573200	411.26	312.2	301.913	290.665	47.14
22-02-2021	404	406	398	398	27667000	413.34	314.18	302.78	291.375	46.58
23-02-2021	400	404	382	394	39101600	415.22	316.15	303.633	292.055	45.42
24-02-2021	394	400	384	388	27519000	417.1	318.19	304.433	292.655	43.66
25-02-2021	390	394	386	388	20965800	418.78	320.23	305.247	293.265	43.66
26-02-2021	388	390	372	380	32921100	420.26	322.08	306.007	293.875	41.20
01-03-2021	382	396	370	390	32930100	421.86	324.1	306.847	294.565	45.35
02-03-2021	394	396	384	384	27047300	423.38	326.11	307.633	295.245	43.37
03-03-2021	384	388	378	378	16315600	424.7	327.96	308.38	295.885	41.43
04-03-2021	378	388	370	370	16800900	425.78	329.81	309.087	296.485	38.92
05-03-2021	370	372	358	358	18509000	426.58	331.54	309.727	296.965	35.45
08-03-2021	360	368	350	354	14484000	425.78	332.9	310.153	297.465	34.36
09-03-2021	354	366	352	354	29563100	424.14	334.34	310.647	297.985	34.36
10-03-2021	354	374	354	372	38867300	422.82	336.02	311.207	298.575	43.49
12-03-2021	380	386	374	382	47554600	421.18	337.8	311.847	299.235	47.84
15-03-2021	386	390	362	368	24347800	419.18	339.4	312.38	299.825	42.87
16-03-2021	370	374	364	366	9416500	417.7	340.9	312.94	300.445	42.19
17-03-2021	370	376	360	364	14952400	416.3	342.44	313.593	301.075	41.49
18-03-2021	366	372	362	364	8781000	414.9	343.98	314.367	301.725	41.49
19-03-2021	364	366	348	352	35900200	413.22	345.4	315.1	302.275	37.18
22-03-2021	352	364	348	354	22661000	411.5	346.8	315.78	302.825	38.33
23-03-2021	356	358	338	340	24287600	409.26	348.16	316.353	303.305	33.69
24-03-2021	344	344	332	334	13638000	406.78	349.5	316.913	303.765	31.90
25-03-2021	332	334	316	322	29619000	403.7	350.72	317.34	304.145	28.63
26-03-2021	324	334	318	328	13752700	398.66	352	317.78	304.565	32.36
29-03-2021	328	342	326	328	18292100	394.32	353.3	318.22	304.965	32.36
30-03-2021	330	330	312	314	13709200	389.4	354.46	318.58	305.265	28.35
31-03-2021	312	314	298	306	25508800	384.52	355.59	318.9	305.465	26.34
01-04-2021	308	314	304	310	6383400	380.42	356.75	319.113	305.635	29.05
05-04-2021	312	318	298	298	12980400	376.08	357.83	319.167	305.665	25.97
06-04-2021	298	314	292	312	17379100	372.44	359.02	318.833	305.765	34.68
07-04-2021	312	318	302	306	8044500	369.36	360.15	317.967	305.935	32.89
08-04-2021	306	308	300	302	11698100	366.84	361.22	316.347	306.145	31.72
09-04-2021	304	312	298	302	31580900	364.88	362.25	314.96	306.375	31.72
12-04-2021	304	306	284	286	16328100	362.56	363.11	314.453	306.555	27.22
13-04-2021	286	286	272	282	13051000	360.72	363.77	314.013	306.645	26.21
14-04-2021	290	290	282	282	7199500	359.4	364.49	313.733	306.735	26.21
15-04-2021	282	290	280	280	9663300	357.6	365.07	313.587	306.835	25.67
16-04-2021	280	286	278	280	7202800	355.8	365.71	313.573	306.915	25.67
19-04-2021	280	286	280	280	6440900	353.72	366.37	313.68	307.025	25.67
20-04-2021	280	288	280	282	10299100	351.68	367.03	313.667	307.165	27.56
21-04-2021	286	310	280	300	68088500	349.88	367.69	313.893	307.375	41.89
22-04-2021	300	302	280	282	32468100	347.28	368.15	314.12	307.525	34.53
23-04-2021	282	286	280	282	10215200	345	368.61	314.453	307.635	34.53
26-04-2021	282	286	272	272	13440300	342.32	369.03	314.827	307.705	31.02
27-04-2021	272	278	266	270	12268300	339.64	368.91	315.04	307.775	30.36
28-04-2021	270	270	264	268	7165300	336.72	368.89	315.347	307.845	29.67
29-04-2021	268	276	266	270	7439800	333.72	369.01	315.707	307.815	31.34
30-04-2021	272	274	270	270	5325100	330.96	368.95	316	307.835	31.34
03-05-2021	270	270	260	262	9472100	328.16	368.67	316.253	307.795	28.23
04-05-2021	262	268	258	266	9978700	325.48	368.37	316.627	307.805	31.87
05-05-2021	266	300	262	292	103909300	323.36	368.35	317.24	307.925	49.70
06-05-2021	292	300	278	290	63665100	321.28	368.25	317.86	308.045	48.65
07-05-2021	290	290	278	280	17001000	319.12	368.11	318.5	308.105	43.66
10-05-2021	280	284	268	272	23833100	316.8	367.79	319.087	308.135	40.11
11-05-2021	272	274	266	268	9928900	314.56	367.41	319.573	308.145	38.43
17-05-2021	270	272	254	254	18097600	311.84	366.85	320.013	308.095	33.19
18-05-2021	254	262	250	256	10538800	309.28	366.33	320.5	308.045	34.57
19-05-2021	258	262	250	250	8959300	306.72	365.71	320.88	307.965	32.42
20-05-2021	250	254	244	248	6196800	304.28	365.03	321.3	307.885	31.71
21-05-2021	250	252	238	238	11570400	301.88	364.23	321.653	307.765	28.37
24-05-2021	238	240	224	228	11902100	299.36	362.57	321.72	307.455	25.48
25-05-2021	230	240	224	234	13599600	296.96	360.55	321.88	307.225	30.08
27-05-2021	236	244	234	242	9837700	294.36	358.59	322.133	306.995	35.77
28-05-2021	244	248	230	234	10240500	291.4	356.29	322.333	306.735	32.89
31-05-2021	236	242	234	238	5536900	288.8	353.99	322.533	306.485	35.68
02-06-2021	244	260	240	254	21073300	286.56	352.13	322.787	306.345	45.46
03-06-2021	256	258	246	252	10361500	284.32	350.31	323.067	306.275	44.55
04-06-2021	252	264	252	260	17467300	282.24	348.57	323.4	306.335	48.96
07-06-2021	262	262	250	252	11429100	280.24	346.73	323.68	306.385	45.10
08-06-2021	252	254	242	246	9271500	278.08	344.79	323.893	306.355	42.39
09-06-2021	246	246	238	240	10638900	276.08	342.67	324.133	306.285	39.83
10-06-2021	240	250	240	250	6018000	274.4	340.59	324.467	306.285	45.73
11-06-2021	256	268	250	252	9170600	273	338.35	324.813	306.255	46.85
14-06-2021	252	252	246	246	8557200	271.36	335.01	325.12	306.175	43.92
15-06-2021	246	250	240	240	3590100	269.6	331.96	325.4	306.065	41.14
16-06-2021	240	244	238	240	3652200	268.12	328.76	325.68	305.965	41.14
17-06-2021	240	242	228	228	14979200	266.56	325.54	325.913	305.815	35.88
18-06-2021	228	232	214	216	30247800	264.68	322.55	326.06	305.505	31.54
21-06-2021	214	216	202	210	26362500	262.92	319.5	326.193	305.105	29.61
22-06-2021	210	228	208	222	14349100	261.12	316.78	326.387	304.405	37.80
23-06-2021	222	226	216	216	4347500	259.32	314.34	326.54	303.305	35.57
24-06-2021	218	220	208	210	8359300	257.48	312.16	326.64	301.63	33.45
25-06-2021	210	216	208	210	5678100	255.64	310.26	326.713	300.13	33.45
28-06-2021	210	212	198	202	18388500	253.96	308.26	326.727	299.33	30.62
29-06-2021	202	222	202	204	27594000	252.4	306.56	326.647	298.61	32.16
30-06-2021	204	214	204	208	9577100	250.92	305.16	326.633	298.03	35.27
01-07-2021	210	212	204	206	6241500	249.44	303.52	326.527	297.55	34.42
02-07-2021	208	212	206	208	2993800	248	301.9	326.473	297.18	36.08
05-07-2021	210	220	206	210	10844200	246.6	300.16	326.447	296.91	37.77
06-07-2021	212	214	210	212	6740600	245.2	298.44	326.42	296.55	39.49
07-07-2021	214	230	212	222	21399400	243.64	296.76	326.34	296.33	47.35
08-07-2021	222	226	218	218	7316600	242.36	294.82	326.22	296.18	44.84
09-07-2021	218	222	216	220	5568000	241.12	293.06	326.113	296.12	46.37
12-07-2021	224	226	210	212	12623800	239.92	291.12	325.993	296.1	41.42
13-07-2021	214	214	208	208	7469200	238.68	289.16	325.5	295.95	39.17
14-07-2021	216	260	210	260	135066300	238.52	287.62	325.433	296.14	65.45
15-07-2021	278	314	260	260	495507300	238.32	286.02	325.447	296.36	65.45
16-07-2021	262	264	244	262	70965000	238.16	284.56	325.353	296.54	66.10
19-07-2021	262	272	248	248	54758900	237.88	283.02	325.073	296.66	57.86
21-07-2021	234	264	234	244	55285600	237.44	281.46	324.727	296.83	55.72
22-07-2021	248	256	244	248	18969600	236.56	279.96	324.42	297.07	57.41
23-07-2021	248	252	242	246	8813800	235.68	278.48	324.06	297.315	56.25
26-07-2021	246	250	240	240	10794300	234.88	277	323.7	297.595	52.81
27-07-2021	240	274	238	274	116492100	234.92	275.86	323.5	298.045	65.65
28-07-2021	276	280	256	256	70248300	234.68	274.62	323.167	298.35	56.83
29-07-2021	258	258	246	248	15110300	234.56	273.2	322.753	298.65	53.40
30-07-2021	250	258	246	248	14900500	234.4	271.84	322.353	298.975	53.40
02-08-2021	248	268	248	260	60141600	234.6	270.66	322.007	299.31	57.83
03-08-2021	260	278	260	274	107810100	235.12	269.7	321.727	299.755	62.33
04-08-2021	272	278	260	260	47165700	235.56	268.72	321.34	300.13	55.91
05-08-2021	262	300	262	284	226780400	236.68	268.02	320.607	300.46	62.96
06-08-2021	286	294	276	284	59029000	237.68	267.32	319.593	300.83	62.96
09-08-2021	284	306	276	276	94012400	238.36	266.36	318.513	301.19	59.29
10-08-2021	282	282	264	268	27126300	239.04	265.22	317.207	301.51	55.79
12-08-2021	270	286	264	284	48477300	239.96	264.38	315.98	301.89	60.78
13-08-2021	284	302	268	268	131705300	240.24	263.4	314.833	302.15	54.20
16-08-2021	270	272	250	250	67254700	240.2	262.26	313.607	302.35	47.91
18-08-2021	248	266	234	262	97059400	240.24	261.24	312.46	302.61	51.92
19-08-2021	264	264	244	244	70974300	240.08	260.16	311.18	302.78	46.18
20-08-2021	244	244	228	228	89928800	239.72	258.9	309.767	302.85	41.77
23-08-2021	220	254	220	248	70580400	239.88	257.98	308.407	303.07	48.41
24-08-2021	242	252	240	242	22175900	239.72	257.06	306.967	303.28	46.69
25-08-2021	244	256	240	242	39953700	239.52	256.26	305.407	303.49	46.69
26-08-2021	244	248	234	238	18191800	239.36	255.36	303.127	303.68	45.44
27-08-2021	236	242	234	238	7848300	239.32	254.46	301.08	303.88	45.44
30-08-2021	238	246	238	242	28037500	239.36	253.74	298.96	304.1	47.08
31-08-2021	244	264	238	256	114077100	239.92	253.24	297	304.415	52.47
01-09-2021	258	260	250	250	20230000	240.6	252.64	295.233	304.695	50.11
02-09-2021	252	254	242	244	13828000	241.28	252.1	293.427	304.965	47.80
03-09-2021	250	250	240	246	9764400	241.76	251.44	291.773	305.23	48.65
06-09-2021	246	270	246	268	124976500	242.8	251.06	290.493	305.605	56.96
07-09-2021	270	270	254	256	63174500	243.72	250.6	289.347	305.91	52.02
08-09-2021	256	258	250	252	22598800	244.56	250.1	288.36	306.175	50.44
09-09-2021	254	256	242	244	22685100	245.4	249.68	287.307	306.395	47.36
10-09-2021	244	248	242	244	19260000	246.2	249.3	286.44	306.535	47.36
13-09-2021	244	248	242	242	9431300	246.88	248.9	285.733	306.695	46.54
14-09-2021	242	254	242	248	14647700	247.72	248.58	284.92	306.825	49.39
15-09-2021	248	256	246	254	18344700	248.64	248.32	284.147	307.015	52.13
16-09-2021	254	258	248	248	13104800	249.4	248	283.24	307.185	49.25
17-09-2021	248	254	246	250	9061000	250.16	247.68	282.347	307.355	50.24
20-09-2021	250	250	242	244	8573200	250.6	247.12	281.373	307.405	47.27
21-09-2021	242	246	234	244	11226500	251.12	246.74	280.253	307.445	47.27
22-09-2021	244	248	240	246	5121200	251.64	246.38	279.253	307.495	48.45
23-09-2021	246	260	246	246	48773000	252.32	246.12	278.187	307.575	48.45
24-09-2021	248	250	246	248	10128100	253.12	245.9	277.147	307.405	49.75
27-09-2021	252	260	248	258	50974800	253.08	245.8	276.107	307.345	55.76
28-09-2021	258	264	250	252	32545900	252.92	245.62	274.987	307.315	51.76
29-09-2021	256	262	246	262	40429000	252.92	245.54	274.013	307.245	57.26
30-09-2021	262	266	254	254	30525000	253.04	245.46	273.027	307.065	52.14
01-10-2021	258	268	252	260	55135900	253.36	245.4	272.093	306.885	55.36
04-10-2021	266	278	262	270	75757300	253.8	245.18	271.24	306.765	60.18
05-10-2021	272	276	264	266	38594700	254.2	244.94	270.387	306.595	57.51
06-10-2021	266	276	264	268	36375400	254.76	244.82	269.587	306.465	58.50
07-10-2021	272	272	262	266	18847600	254.6	244.76	268.773	306.275	57.06
08-10-2021	270	278	266	268	38696300	254.84	244.76	268.027	306.085	58.17
11-10-2021	270	270	262	262	16788600	255.12	244.84	267.173	305.845	53.70
12-10-2021	264	274	258	270	52998900	255.56	244.98	266.413	305.655	58.30
13-10-2021	274	274	266	266	16877300	255.68	245.14	265.667	305.425	55.34
14-10-2021	266	290	266	278	102201500	255.76	245.44	265.053	305.235	61.63
15-10-2021	280	284	276	282	43992100	256.2	245.88	264.547	305.055	63.48
18-10-2021	282	290	280	284	43023000	256.2	246.44	264.08	304.505	64.40
19-10-2021	288	290	284	286	14624400	256.24	246.96	263.627	303.755	65.35
21-10-2021	286	290	272	272	25793900	256.16	247.26	262.96	302.925	54.47
22-10-2021	274	278	264	272	23659000	256.24	247.64	262.227	301.965	54.47
25-10-2021	274	278	268	268	9168200	255.92	247.94	261.56	300.965	51.62
26-10-2021	270	272	254	262	32788700	255.8	248.02	260.867	300.075	47.60
27-10-2021	262	266	254	256	15096000	255.92	248.06	260.147	299.185	43.92
28-10-2021	256	262	248	250	18145200	255.68	247.96	259.387	298.265	40.54
29-10-2021	252	260	250	258	9144700	255.96	248.02	258.76	297.375	46.46
01-11-2021	260	262	256	256	7401900	256.52	248.12	258.107	296.455	45.24
02-11-2021	256	280	256	260	87937900	256.76	248.32	257.573	295.495	48.16
03-11-2021	260	266	260	264	16592600	257.2	248.46	257.107	294.525	50.96
04-11-2021	266	272	264	266	14210600	257.68	248.6	256.733	293.475	52.35
05-11-2021	268	270	264	264	7221400	258.2	248.78	256.307	291.895	50.80
08-11-2021	264	266	262	264	6453400	258.72	249.02	255.88	290.49	50.80
09-11-2021	264	276	264	270	18738900	259.28	249.32	255.587	289.04	55.40
10-11-2021	270	274	266	270	11692200	259.56	249.74	255.347	287.64	55.40
11-11-2021	270	274	262	264	16370100	259.84	250.22	255.04	286.385	49.98
12-11-2021	264	270	264	266	9880900	260.28	250.78	254.827	285.14	51.68
15-11-2021	266	268	258	260	10796300	260.56	251.16	254.48	283.97	46.58
16-11-2021	260	264	256	258	7827900	260.36	251.58	254.16	282.96	44.98
17-11-2021	256	260	254	256	15785000	260.36	252.04	253.853	282.1	43.38
18-11-2021	258	260	256	258	4491800	260.48	252.52	253.56	281.39	45.47
19-11-2021	258	262	256	258	6666900	260.76	253.08	253.373	280.67	45.47
22-11-2021	260	266	256	258	13060500	261.04	253.62	253.213	280.09	45.47
23-11-2021	260	260	250	250	11828900	261.2	254.04	253	279.6	38.40
24-11-2021	252	256	250	254	9424000	261.32	254.52	252.827	279.02	43.16
25-11-2021	252	258	250	250	11092900	261.24	254.94	252.627	278.42	39.84
26-11-2021	250	254	242	242	27560800	261.12	255.26	252.373	277.71	34.19
29-11-2021	242	246	238	242	9611500	260.96	255.56	252.107	277	34.19
30-11-2021	242	246	228	230	20832700	260.68	255.64	251.64	276.2	27.42
01-12-2021	232	240	230	230	11797900	260.4	255.76	251.293	275.29	27.42
02-12-2021	230	234	228	234	8202800	260.16	255.9	250.973	274.48	32.58
03-12-2021	234	238	232	232	6005900	259.88	256.1	250.707	273.61	31.38
06-12-2021	232	236	232	234	3628300	259.6	256.36	250.467	272.76	34.00
07-12-2021	236	244	234	240	9091100	259.24	256.16	250.28	271.89	41.25
08-12-2021	240	244	236	236	6770600	258.92	255.92	250.053	270.97	38.23
09-12-2021	238	242	238	240	2576400	258.48	255.7	249.853	270.13	42.74
10-12-2021	240	242	234	238	6381000	258.16	255.6	249.693	269.31	41.13
13-12-2021	238	242	234	236	5356000	257.68	255.52	249.493	268.49	39.52
14-12-2021	232	236	230	234	10019800	256.96	255.38	249.107	267.67	37.92
15-12-2021	234	234	226	228	23756100	256.2	255.2	248.693	266.84	33.54
16-12-2021	228	232	222	222	8322200	255.28	255.02	248.307	266.01	29.83
17-12-2021	222	226	220	226	5289600	254.48	254.54	248	265.2	34.99
20-12-2021	230	230	224	224	6121100	253.6	254.22	247.707	264.42	33.66
21-12-2021	224	230	224	226	7515900	252.88	254	247.52	263.6	36.27
22-12-2021	226	228	220	222	9185100	251.92	253.74	247.293	262.79	33.43
23-12-2021	224	224	214	216	7328300	250.92	253.3	247.067	261.98	29.68
24-12-2021	218	220	206	210	19983200	249.56	252.66	246.813	261.18	26.48
27-12-2021	210	220	206	216	17176800	248.24	252.22	246.667	260.47	34.13
28-12-2021	216	224	214	214	11719200	246.84	251.52	246.573	259.77	32.90
29-12-2021	214	216	208	214	7992400	245.4	250.82	246.44	259.07	32.90
30-12-2021	216	216	208	210	9038000	244.16	250.16	246.227	258.26	30.36
03-01-2022	210	216	208	214	13943000	243	249.62	246.093	257.42	35.70
04-01-2022	214	226	212	220	19913000	242.04	248.98	245.973	256.68	42.79
05-01-2022	222	224	214	214	9549300	241.08	248.44	245.707	255.92	38.25
06-01-2022	216	216	208	210	7290800	240.16	248.04	245.427	255.15	35.54
07-01-2022	210	214	210	212	4451700	239.4	247.54	245.107	254.39	37.91
10-01-2022	214	216	208	210	5323400	238.44	247.2	244.827	253.68	36.47
11-01-2022	212	212	202	202	15314500	237.36	246.94	244.533	252.92	31.33
12-01-2022	200	208	200	200	14704400	236.16	246.46	244.267	252.22	30.19
13-01-2022	202	202	193	202	17529400	234.92	246.06	243.947	251.56	32.83
14-01-2022	202	206	199	202	4492400	233.64	245.66	243.613	250.96	32.83
17-01-2022	202	202	193	195	13666100	232.26	245.23	243.273	250.295	28.46
18-01-2022	195	197	185	190	22755800	230.78	244.75	242.94	249.605	25.82
19-01-2022	188	194	188	190	6491200	229.18	244.23	242.607	248.985	25.82
20-01-2022	191	195	188	191	10090800	227.6	243.58	242.36	248.41	27.38
21-01-2022	182	202	182	194	13600200	226.2	243.02	242.213	247.83	32.01
24-01-2022	194	198	191	192	5845500	224.72	242.5	242.093	247.3	30.61
25-01-2022	190	195	186	186	8097700	223.24	241.9	241.853	246.67	26.82
26-01-2022	186	189	184	185	7011400	221.78	241.07	241.647	246.065	26.23
27-01-2022	180	187	180	184	3847800	220.34	240.35	241.473	245.475	25.63
28-01-2022	179	188	179	186	2662500	218.9	239.69	241.313	244.895	29.13
31-01-2022	187	196	186	188	6556500	217.5	239.13	241.22	244.405	32.54
02-02-2022	188	196	188	194	7496800	216.22	238.63	241.153	243.965	41.63
03-02-2022	194	197	190	195	7842100	215.12	238.16	241.067	243.53	43.01
04-02-2022	186	206	186	198	18596500	214	237.66	241.013	243.12	47.05
07-02-2022	199	204	196	198	6470800	212.96	237.1	240.947	242.71	47.05
08-02-2022	198	200	197	199	4466100	212.1	236.61	240.873	242.305	48.46
09-02-2022	196	200	196	198	5403100	211.22	236.09	240.78	241.885	47.11
10-02-2022	196	200	196	199	5011800	210.6	235.64	240.627	241.38	48.65
11-02-2022	199	199	196	198	4199700	209.96	235.18	240.493	240.96	47.17
14-02-2022	198	199	192	194	5599300	209.16	234.66	240.32	240.52	41.70
15-02-2022	194	196	193	194	3052300	208.4	234.14	240.2	240.13	41.70
16-02-2022	194	204	194	202	15041000	207.76	233.68	240.16	239.79	54.06
17-02-2022	202	204	198	199	6827500	206.94	233.09	239.753	239.445	49.80
18-02-2022	199	200	197	199	5947000	206.2	232.56	239.347	239.09	49.80
21-02-2022	198	204	198	200	4772400	205.4	231.94	238.933	238.74	51.28
22-02-2022	202	206	198	198	5704800	204.6	231.38	238.6	238.42	48.21
23-02-2022	199	200	195	197	4892900	203.82	230.75	238.287	238.075	46.70
24-02-2022	197	198	188	190	11643100	202.94	229.95	237.9	237.565	37.80
25-02-2022	190	194	189	191	5392600	202.2	229.2	237.533	237.07	39.57
01-03-2022	193	194	190	191	2680000	201.58	228.43	237.207	236.625	39.57
02-03-2022	192	192	187	187	4641900	200.8	227.64	236.627	236.2	34.95
04-03-2022	187	187	182	184	7139500	200	226.8	236.147	235.78	31.94
07-03-2022	185	185	175	177	12373100	199.02	225.95	235.673	235.395	26.25
08-03-2022	175	192	175	181	13108500	198.2	225.06	235.227	235.02	33.53
09-03-2022	181	191	181	188	11257700	197.64	224.28	234.747	234.71	43.96
10-03-2022	188	192	188	190	4889000	197.24	223.4	234.187	234.42	46.54
11-03-2022	190	198	190	198	10686700	196.88	222.56	233.773	234.22	55.39
14-03-2022	198	204	193	194	9756200	196.48	221.66	233.173	234.05	50.86
15-03-2022	194	196	190	192	7236700	196.04	220.72	232.56	233.84	48.71
16-03-2022	192	195	190	193	3596600	195.7	219.93	232.007	233.595	49.85
17-03-2022	195	196	193	194	2499000	195.3	219.15	231.513	233.395	51.02
18-03-2022	194	196	193	194	2567900	194.78	218.41	230.913	233.175	51.02
21-03-2022	194	196	194	195	1093900	194.4	217.74	230.427	232.88	52.32
22-03-2022	195	197	195	196	2680200	194.12	217.14	230.067	232.6	53.63
23-03-2022	196	198	195	196	3343900	193.8	216.6	229.627	232.28	53.63
24-03-2022	197	204	194	198	17763500	193.56	216	229.32	232.01	56.43
25-03-2022	198	199	193	194	4604400	193.4	215.38	229.093	231.75	49.95
28-03-2022	194	195	190	193	3999900	193.26	214.71	228.727	231.515	48.45
29-03-2022	192	198	191	192	9012000	193.06	213.99	228.393	231.225	46.93
30-03-2022	192	195	191	192	4750800	192.86	213.25	228.06	230.925	46.93
31-03-2022	191	193	190	193	1800100	192.82	212.54	227.76	230.66	48.79
01-04-2022	192	197	189	191	9320000	192.84	211.81	227.447	230.415	45.37
04-04-2022	190	192	188	190	3456600	192.84	211.01	227.1	230.165	43.72
05-04-2022	190	191	189	190	3163500	192.82	210.21	226.66	229.975	43.72
06-04-2022	191	194	188	193	6487400	192.8	209.5	226.28	229.86	50.04
07-04-2022	193	195	190	191	4573200	192.78	208.75	225.927	229.765	46.31
08-04-2022	193	193	188	190	5383000	192.86	208.05	225.553	229.605	44.52
11-04-2022	190	192	184	184	4689500	192.84	207.31	224.993	229.445	35.62
12-04-2022	185	186	180	182	10326600	192.8	206.57	224.5	229.305	33.24
13-04-2022	182	184	180	181	4004500	192.7	205.8	224.027	229.16	32.08
14-04-2022	181	184	180	181	3361400	192.56	205.03	223.607	229.055	32.08
18-04-2022	180	183	180	182	1890600	192.32	204.27	223.193	228.945	34.72
19-04-2022	182	183	176	178	9892300	191.98	203.55	222.767	228.795	29.75
20-04-2022	178	188	175	183	23930300	191.68	202.84	222.333	228.68	41.10
21-04-2022	181	184	180	181	6410600	191.34	202.15	221.847	228.545	38.42
22-04-2022	180	183	179	180	3185300	190.96	201.53	221.393	228.395	37.12
25-04-2022	180	180	170	174	14091600	190.48	200.85	220.887	228.205	30.46
26-04-2022	175	179	171	172	7520600	189.94	200.27	220.407	227.955	28.62
27-04-2022	172	173	171	172	2986500	189.42	199.69	219.927	227.725	28.62
28-04-2022	173	176	171	175	6778900	189.04	199.1	219.453	227.5	35.42
09-05-2022	174	176	170	171	7311800	188.58	198.49	218.953	227.295	31.15
10-05-2022	172	172	168	170	4377900	187.94	197.85	218.433	227.105	30.18
11-05-2022	170	173	169	171	4273500	187.38	197.16	217.853	226.66	32.46
12-05-2022	172	172	161	163	10459700	186.66	196.43	217.26	226.175	25.33
13-05-2022	164	167	163	166	4042300	185.98	195.69	216.62	225.695	31.41
17-05-2022	165	166	164	164	2251600	185.3	194.95	216.02	225.275	29.68
18-05-2022	164	167	164	166	2415900	184.68	194.25	215.393	224.885	33.63
19-05-2022	165	166	162	164	3824200	184.16	193.55	214.687	224.465	31.71
20-05-2022	163	164	162	163	4610600	183.6	192.9	214	224.05	30.76
23-05-2022	154	164	154	160	4093800	182.98	192.28	213.28	223.65	28.06
24-05-2022	161	168	158	158	12199800	182.4	191.6	212.56	223.07	26.40
25-05-2022	157	161	156	157	6894700	181.86	190.93	211.82	222.575	25.58
27-05-2022	159	161	158	160	5074600	181.52	190.27	211.14	222.135	32.35
30-05-2022	159	164	159	161	5388100	181.12	189.66	210.413	221.7	34.48
31-05-2022	162	165	161	163	7571900	180.62	189.13	209.727	221.215	38.66
02-06-2022	163	165	163	164	4300500	180.1	188.67	208.967	220.665	40.70
03-06-2022	165	167	164	165	4398500	179.44	188.16	208.187	220.19	42.74
06-06-2022	166	168	164	164	3564100	178.84	187.66	207.387	219.59	41.21
07-06-2022	164	164	162	164	1702600	178.28	187.16	206.573	218.99	41.21
08-06-2022	164	172	164	172	10070100	177.86	186.78	205.907	218.47	55.88
09-06-2022	171	185	171	175	24137000	177.48	186.39	205.26	218.005	59.91
10-06-2022	178	180	173	173	4278100	177.06	185.92	204.627	217.45	56.22
13-06-2022	173	173	163	165	5283700	176.46	185.43	203.98	216.935	44.42
14-06-2022	163	168	158	163	4309500	175.8	184.96	203.36	216.5	42.05
15-06-2022	160	166	160	161	1623400	175.1	184.45	202.767	215.995	39.76
16-06-2022	162	167	161	164	3193100	174.42	183.99	202.14	215.595	44.63
17-06-2022	164	165	161	162	1425400	173.78	183.59	201.513	215.265	42.18
20-06-2022	161	164	161	163	1458300	173.18	183.22	200.867	214.84	43.84
21-06-2022	162	164	162	164	1169200	172.62	182.84	200.2	214.45	45.52
22-06-2022	164	167	163	165	1498100	172.08	182.47	199.527	214.065	47.23
23-06-2022	166	171	165	166	6272200	171.54	182.18	198.873	213.705	48.95
24-06-2022	166	170	163	169	6360600	171.1	181.97	198.24	213.36	53.81
27-06-2022	171	171	168	170	2747600	170.7	181.77	197.573	213	55.33
28-06-2022	171	171	167	169	3495100	170.28	181.55	196.9	212.565	53.43
29-06-2022	167	169	167	168	1553500	169.78	181.29	196.26	212.155	51.52
30-06-2022	167	168	158	161	3597200	169.18	180.98	195.56	211.74	40.60
01-07-2022	163	164	159	159	2514000	168.56	180.71	194.887	211.305	38.11
04-07-2022	161	161	151	156	3742000	168	180.42	194.207	210.745	34.68
05-07-2022	156	159	156	158	2048600	167.52	180.16	193.553	210.255	38.65
06-07-2022	158	160	155	158	1480000	167.06	179.88	192.887	209.785	38.65
07-07-2022	158	160	157	158	1192800	166.6	179.58	192.22	209.355	38.65
08-07-2022	159	160	158	159	665000	166.14	179.23	191.56	208.93	40.89
11-07-2022	159	160	157	159	992900	165.76	178.87	190.953	208.515	40.89
12-07-2022	160	161	158	158	6153400	165.26	178.47	190.313	208.065	39.23
13-07-2022	159	160	157	158	1319200	164.8	178.07	189.7	207.585	39.23
14-07-2022	160	160	156	156	2428700	164.32	177.64	189.127	207.125	35.85
15-07-2022	156	158	156	156	1213400	163.96	177.22	188.553	206.655	35.85
18-07-2022	158	158	155	155	2227800	163.62	176.78	188.053	206.21	34.14
19-07-2022	156	162	156	159	6234500	163.36	176.39	187.58	205.785	45.34
20-07-2022	159	163	159	159	2754900	163.04	176.04	187.08	205.35	45.34
21-07-2022	160	161	157	160	2946800	162.82	175.7	186.6	204.92	47.91
22-07-2022	160	161	159	160	2693200	162.62	175.28	186.107	204.48	47.91
25-07-2022	160	161	158	160	2885900	162.4	174.89	185.573	203.99	47.91
26-07-2022	159	159	157	158	2478600	162.3	174.48	185.053	203.52	42.88
27-07-2022	158	160	158	158	2397300	162.14	174.06	184.507	203	42.88
28-07-2022	158	160	158	159	2014600	162.04	173.67	183.98	202.525	46.16
29-07-2022	160	161	158	160	1879300	161.92	173.3	183.473	202.025	49.30
01-08-2022	155	160	155	158	1264700	161.8	172.98	182.967	201.465	43.80
02-08-2022	158	160	157	159	992500	161.72	172.66	182.507	200.93	46.98
03-08-2022	159	160	158	159	1889000	161.7	172.34	182.087	200.385	46.98
04-08-2022	160	160	158	159	1216300	161.72	172.06	181.64	199.85	46.98
05-08-2022	159	167	158	160	11132000	161.78	171.82	181.213	199.31	50.48
08-08-2022	161	172	159	167	33068700	161.92	171.72	180.82	198.835	66.94
09-08-2022	167	169	166	168	8530400	162.06	171.59	180.46	198.325	68.55
10-08-2022	168	172	167	170	10106800	162.2	171.41	180.153	197.845	71.53
11-08-2022	170	176	169	175	18137500	162.42	171.26	179.92	197.33	77.33
12-08-2022	174	196	174	189	78721100	162.9	171.17	179.74	196.865	85.95
15-08-2022	192	200	190	195	38915700	163.52	171.18	179.613	196.42	88.04
16-08-2022	196	208	194	202	36332100	164.28	171.28	179.533	196	89.93
18-08-2022	202	204	191	192	16284100	164.68	171.27	179.413	195.6	72.35
19-08-2022	192	193	184	184	10523500	164.86	171.17	179.213	195.16	61.92
22-08-2022	184	191	182	185	10112000	165.1	171.08	178.98	194.745	62.65
23-08-2022	185	189	184	186	4694000	165.52	170.99	178.793	194.365	63.40
24-08-2022	188	194	187	188	9393900	166.02	170.91	178.647	194.025	64.92
25-08-2022	190	191	186	187	3324200	166.54	170.82	178.48	193.71	63.50
26-08-2022	187	190	185	186	2944600	166.98	170.7	178.32	193.35	62.04
29-08-2022	186	194	184	187	9150400	167.48	170.63	178.22	193.005	62.96
30-08-2022	188	198	187	197	35389000	168.16	170.67	178.2	192.69	70.60
31-08-2022	198	218	198	204	66990400	168.96	170.79	178.213	192.39	74.56
01-09-2022	206	210	198	204	16173100	169.74	170.91	178.227	192.08	74.56
02-09-2022	206	206	191	195	17184500	170.32	170.93	178.227	191.735	62.09
05-09-2022	195	204	193	199	10187200	170.92	171.01	178.287	191.41	64.90
06-09-2022	199	210	198	202	17371000	171.56	171.13	178.367	191.07	66.88
07-09-2022	206	206	197	200	9068900	172.18	171.23	178.427	190.72	64.28
08-09-2022	200	230	198	220	124867200	173.22	171.5	178.6	190.5	74.84
09-09-2022	224	228	218	220	38991700	174.4	171.79	178.787	190.27	74.84
12-09-2022	220	224	208	214	30447300	175.5	172.03	178.973	190.04	67.86
13-09-2022	214	230	212	220	36467400	176.78	172.39	179.207	189.85	70.79
14-09-2022	220	232	216	224	51351000	178.1	172.81	179.473	189.69	72.59
15-09-2022	224	226	216	218	15200600	179.3	173.18	179.687	189.49	66.03
16-09-2022	216	224	212	214	11014800	180.42	173.51	179.86	189.27	62.01
19-09-2022	212	216	202	210	15876800	181.44	173.79	179.967	189.03	58.19
20-09-2022	208	214	204	208	8338200	182.42	174.09	180.053	188.82	56.32
21-09-2022	208	216	208	210	20042200	183.46	174.36	180.133	188.6	57.78
22-09-2022	208	212	206	210	7821500	184.5	174.65	180.213	188.4	57.78
23-09-2022	210	216	208	210	5676300	185.58	174.95	180.287	188.24	57.78
26-09-2022	210	210	196	197	33188000	186.4	175.18	180.28	188.015	45.46
27-09-2022	196	196	184	193	13263200	187.16	175.39	180.24	187.83	42.45
28-09-2022	193	193	187	188	6588200	187.74	175.55	180.173	187.62	38.99
29-09-2022	187	195	176	178	21932600	188.12	175.58	180.067	187.34	33.16
30-09-2022	174	182	170	177	13336200	188.46	175.64	179.953	187.065	32.64
03-10-2022	170	181	170	177	2935800	188.8	175.71	179.787	186.78	32.64
04-10-2022	176	182	176	179	3927800	189.18	175.79	179.653	186.475	35.02
05-10-2022	181	187	178	185	6756300	189.72	176.01	179.56	186.22	41.70
06-10-2022	185	196	185	187	26529500	190.3	176.22	179.473	185.955	43.77
07-10-2022	186	188	181	185	4445200	190.82	176.43	179.387	185.69	42.16
10-10-2022	186	186	179	179	3439300	191.2	176.56	179.267	185.405	37.67
11-10-2022	179	183	177	179	2960600	191.62	176.71	179.193	185.13	37.67
12-10-2022	179	180	175	176	3923000	191.96	176.84	179.093	184.87	35.48
13-10-2022	174	176	172	174	1482000	192.26	176.98	178.98	184.63	34.06
14-10-2022	173	175	171	171	1814100	192.5	177.11	178.873	184.355	31.98
17-10-2022	171	172	161	171	5145800	192.72	177.25	178.787	184.09	31.98
18-10-2022	171	178	167	167	8598000	192.72	177.32	178.72	183.795	29.23
19-10-2022	166	170	165	169	1422300	192.74	177.4	178.64	183.53	32.37
20-10-2022	170	176	168	173	3950000	192.8	177.5	178.54	183.315	38.25
21-10-2022	173	180	173	175	4193600	192.8	177.61	178.44	183.14	41.01
24-10-2022	174	178	174	176	1644000	192.54	177.72	178.293	182.94	42.40
25-10-2022	176	176	173	174	1954000	192.12	177.82	178.16	182.74	40.36
26-10-2022	174	178	174	177	1638000	191.62	177.95	178.06	182.555	44.67
27-10-2022	178	180	175	176	2931900	191.3	177.99	177.947	182.385	43.54
28-10-2022	177	182	173	178	12934900	191.18	178.02	177.84	182.205	46.45
31-10-2022	181	182	174	176	3959900	191	178.05	177.72	181.985	44.01
01-11-2022	178	179	175	177	3078400	190.82	178.17	177.6	181.8	45.55
02-11-2022	177	181	176	179	3970600	190.64	178.33	177.487	181.645	48.61
03-11-2022	181	183	179	179	3829300	190.48	178.51	177.373	181.48	48.61
04-11-2022	179	180	177	178	3338300	190.32	178.65	177.24	181.32	47.07
07-11-2022	178	184	176	180	17465400	190.18	178.83	177.147	181.21	50.44
08-11-2022	180	187	180	180	3838000	189.84	179	177.06	181.11	50.44
09-11-2022	180	184	178	182	1681300	189.4	179.18	176.993	181.01	53.84
10-11-2022	182	186	181	182	4115800	188.96	179.35	176.927	180.91	53.84
11-11-2022	182	184	181	181	2582300	188.68	179.5	176.847	180.84	51.78
14-11-2022	174	183	172	179	3055300	188.28	179.6	176.767	180.785	47.84
15-11-2022	179	183	179	181	1386200	187.86	179.71	176.707	180.74	51.79
16-11-2022	181	182	178	181	2349100	187.48	179.83	176.647	180.69	51.79
17-11-2022	181	186	179	182	5077600	186.72	179.97	176.573	180.63	53.82
18-11-2022	183	184	179	180	2419500	185.92	180.16	176.5	180.57	49.34
21-11-2022	180	182	178	181	3161400	185.26	180.38	176.44	180.545	51.52
22-11-2022	181	181	179	179	1517200	184.44	180.61	176.407	180.515	47.16
23-11-2022	180	182	179	180	1986800	183.56	180.83	176.393	180.495	49.46
24-11-2022	180	185	179	184	3752800	182.88	181.09	176.413	180.485	57.44
25-11-2022	185	190	184	185	10125400	182.3	181.36	176.44	180.47	59.18
28-11-2022	183	188	179	181	3567700	181.72	181.58	176.433	180.405	50.34
29-11-2022	184	184	179	180	1773100	181.16	181.79	176.447	180.33	48.39
30-11-2022	180	181	176	177	4808300	180.5	181.98	176.407	180.225	43.02
01-12-2022	177	179	174	175	4309400	179.8	182.15	176.367	180.11	39.84
02-12-2022	175	181	174	180	3013300	179.2	182.39	176.367	180.015	49.82
05-12-2022	180	185	177	177	10627900	178.8	182.6	176.387	179.91	44.99
06-12-2022	176	179	174	174	4513400	178.42	182.79	176.4	179.785	40.75
07-12-2022	174	175	167	167	6835300	178	182.87	176.367	179.63	32.94
08-12-2022	170	170	162	165	6223500	177.74	182.93	176.3	179.485	31.10
09-12-2022	165	167	160	164	2284100	177.48	182.97	176.253	179.335	30.20
12-12-2022	164	164	161	163	2390000	177.2	183	176.207	179.14	29.28
13-12-2022	163	165	161	165	2643400	176.92	183.05	176.167	178.97	33.62
14-12-2022	165	166	162	162	2203700	176.46	183.09	176.16	178.785	30.59
15-12-2022	163	170	161	168	3847900	176.08	183.19	176.173	178.625	41.89
16-12-2022	169	169	166	167	888600	175.72	183.27	176.193	178.47	40.70
19-12-2022	167	167	161	162	2370700	175.38	183.29	176.167	178.295	35.30
20-12-2022	162	162	158	159	4259300	174.98	183.3	176.133	178.14	32.52
21-12-2022	160	160	157	159	1804100	174.64	183.3	176.107	177.98	32.52
22-12-2022	159	163	159	160	1904600	174.36	183.31	176.107	177.825	34.51
23-12-2022	160	160	158	158	1857800	174.1	183.3	176.107	177.68	32.45
26-12-2022	158	161	157	159	3155200	173.86	183.29	176.12	177.555	34.56
27-12-2022	159	166	158	160	11489900	173.72	183.22	176.12	177.47	36.69
28-12-2022	160	162	156	156	3517200	173.46	183.1	176.087	177.345	32.17
29-12-2022	156	162	156	159	3604100	173.18	182.99	176.06	177.2	38.31
30-12-2022	160	162	156	157	3351900	172.82	182.81	176.013	177.035	35.97
02-01-2023	157	160	157	160	1370600	172.5	182.52	175.98	176.845	41.71
03-01-2023	160	167	159	160	12273000	172.22	182.17	175.953	176.675	41.71
04-01-2023	160	162	158	158	2339500	171.84	181.73	175.913	176.505	39.01
05-01-2023	156	159	154	155	2916300	171.42	181.36	175.8	176.315	35.31
06-01-2023	155	158	153	156	1328400	170.98	181.08	175.673	176.125	37.44
09-01-2023	156	158	154	154	1758800	170.54	180.77	175.547	175.925	34.96
10-01-2023	154	157	148	150	5239500	170	180.41	175.447	175.7	30.60
11-01-2023	150	150	148	148	1607000	169.38	180.01	175.347	175.46	28.67
12-01-2023	148	151	148	151	1621600	168.82	179.65	175.28	175.235	35.26
13-01-2023	152	152	149	149	1327400	168.24	179.28	175.18	174.99	33.07
16-01-2023	149	150	144	147	2811200	167.58	178.88	175.08	174.755	30.99
17-01-2023	149	150	147	148	1322300	166.94	178.39	174.98	174.53	33.25
18-01-2023	149	149	147	149	2049600	166.28	177.84	174.88	174.315	35.52
19-01-2023	149	153	148	152	3183300	165.68	177.32	174.793	174.115	41.90
20-01-2023	152	153	150	152	1127100	165.1	176.89	174.7	173.91	41.90
24-01-2023	142	153	142	152	755200	164.56	176.42	174.587	173.715	41.90
25-01-2023	152	163	151	155	11962100	164.04	175.95	174.487	173.54	48.29
26-01-2023	157	159	154	157	1716500	163.56	175.52	174.407	173.375	52.07
27-01-2023	167	167	156	158	8012800	163.08	174.9	174.34	173.2	53.89
30-01-2023	159	165	159	162	6701200	162.72	174.32	174.347	173.055	60.36
31-01-2023	162	166	162	163	5004600	162.36	173.81	174.373	172.92	61.81
01-02-2023	163	164	161	161	1171100	162	173.22	174.407	172.805	57.31
02-02-2023	162	165	161	164	1578100	161.68	172.62	174.447	172.715	61.80
03-02-2023	165	167	164	167	4379700	161.34	172.11	174.507	172.645	65.69
06-02-2023	167	176	166	168	19268400	161	171.65	174.573	172.58	66.90
07-02-2023	168	174	164	170	7338200	160.78	171.25	174.647	172.52	69.23
08-02-2023	170	174	167	168	3790200	160.54	170.85	174.707	172.47	64.34
09-02-2023	167	169	166	166	4637700	160.32	170.41	174.76	172.385	59.80
10-02-2023	165	166	158	159	5679200	160	169.9	174.767	172.275	47.22
13-02-2023	158	162	158	160	876000	159.6	169.4	174.793	172.175	48.88
14-02-2023	160	165	160	162	2420400	159.3	169.05	174.833	172.115	52.11
15-02-2023	164	164	159	160	2215100	159.02	168.72	174.867	172.055	48.79
16-02-2023	160	163	159	161	1436200	158.9	168.45	174.88	172	50.49
17-02-2023	161	162	160	162	1479500	158.84	168.29	174.9	171.935	52.20
20-02-2023	163	163	160	162	897700	158.8	168.14	174.913	171.89	52.20
21-02-2023	162	162	160	160	1241500	158.74	167.97	174.913	171.84	48.33
22-02-2023	160	160	158	160	1145100	158.64	167.78	174.913	171.785	48.33
23-02-2023	160	161	159	160	624800	158.6	167.53	174.927	171.77	48.33
24-02-2023	160	161	158	159	490300	158.42	167.25	174.933	171.735	46.19
27-02-2023	158	159	155	156	2035800	158.2	166.96	174.913	171.695	40.41
28-02-2023	156	157	154	154	2804000	158.04	166.71	174.873	171.635	37.08
01-03-2023	154	156	152	152	1150900	157.9	166.44	174.833	171.575	34.06
02-03-2023	152	155	152	154	818500	157.8	166.22	174.8	171.53	39.38
03-03-2023	154	154	152	153	951700	157.66	166.01	174.76	171.495	37.74
06-03-2023	153	154	150	150	3646000	157.5	165.8	174.7	171.455	33.27
07-03-2023	150	151	146	147	2671000	157.26	165.56	174.613	171.405	29.50
08-03-2023	147	149	143	144	3198400	156.94	165.33	174.46	171.325	26.30
09-03-2023	145	146	144	146	907100	156.74	165.1	174.313	171.25	31.63
10-03-2023	146	147	142	144	3045100	156.44	164.81	174.14	171.155	29.34
13-03-2023	144	144	140	141	3907700	156.12	164.47	173.913	171.04	26.27
14-03-2023	142	142	137	138	3932300	155.68	164.09	173.573	170.905	23.61
15-03-2023	133	138	130	132	5396200	155.12	163.67	173.153	170.745	19.39
16-03-2023	132	132	123	123	10777200	154.42	163.13	172.627	170.54	15.04
17-03-2023	120	126	120	124	2267300	153.8	162.61	172.173	170.3	17.26
20-03-2023	117	125	117	125	1800800	153.18	162.08	171.78	170.05	19.52
21-03-2023	125	132	124	127	9744700	152.64	161.59	171.393	169.82	24.01
24-03-2023	120	130	120	129	2440800	152.22	161.11	171.013	169.64	28.31
27-03-2023	129	129	128	129	1202600	151.84	160.61	170.62	169.47	28.31
28-03-2023	129	132	128	131	2146500	151.44	160.13	170.247	169.32	32.72
29-03-2023	131	135	130	134	1716000	151.14	159.69	169.9	169.17	38.81
30-03-2023	136	138	134	135	1696900	150.9	159.24	169.553	169.035	40.73
31-03-2023	135	136	132	132	1108800	150.58	158.76	169.12	168.88	36.97
03-04-2023	132	133	131	132	995200	150.24	158.26	168.64	168.72	36.97
04-04-2023	133	133	132	133	694200	149.86	157.77	168.167	168.56	39.14
05-04-2023	130	131	129	130	1589600	149.42	157.26	167.733	168.38	35.23
06-04-2023	130	131	129	130	738600	148.98	156.77	167.273	168.185	35.23
10-04-2023	130	130	127	127	1113600	148.42	156.23	166.773	167.97	31.56
11-04-2023	129	133	128	130	5017100	147.88	155.72	166.307	167.775	38.46
12-04-2023	132	133	129	130	1125500	147.32	155.2	165.707	167.585	38.46
13-04-2023	131	131	125	130	1749300	146.68	154.7	165.107	167.43	38.46
14-04-2023	131	131	128	129	663500	146	154.18	164.54	167.28	36.91
17-04-2023	130	144	130	132	18065100	145.42	153.71	163.953	167.16	44.17
18-04-2023	132	133	131	131	4584800	144.76	153.22	163.333	167.025	42.42
26-04-2023	132	137	128	135	5669000	144.12	152.73	162.78	166.91	50.82
27-04-2023	136	138	134	137	8266200	143.5	152.25	162.267	166.805	54.40
28-04-2023	137	138	134	135	1726100	142.8	151.79	161.767	166.685	50.45
02-05-2023	136	136	132	133	1196400	142.1	151.32	161.267	166.555	46.78
03-05-2023	132	132	129	130	1516500	141.38	150.85	160.733	166.415	41.87
04-05-2023	130	132	130	130	712800	140.8	150.4	160.2	166.275	41.87
05-05-2023	130	130	127	129	2035200	140.18	149.89	159.66	166.14	40.23
08-05-2023	129	131	128	130	1201900	139.54	149.42	159.213	166.01	42.64
09-05-2023	131	131	130	130	397800	138.94	148.98	158.793	165.885	42.64
10-05-2023	132	134	130	132	2108000	138.36	148.63	158.42	165.75	47.55
11-05-2023	133	134	130	131	456900	137.74	148.29	158.107	165.61	45.46
12-05-2023	131	132	130	131	479700	137.12	147.96	157.8	165.465	45.46
15-05-2023	131	131	129	130	417800	136.52	147.63	157.487	165.315	43.25
16-05-2023	130	130	128	129	1647200	135.9	147.27	157.153	165.16	41.10
17-05-2023	129	130	127	127	2963400	135.24	146.92	156.767	165.005	37.12
19-05-2023	128	130	128	129	674400	134.64	146.53	156.38	164.86	43.05
22-05-2023	129	130	127	127	788100	134.06	146.13	155.993	164.7	39.08
23-05-2023	128	131	127	128	4857500	133.54	145.79	155.653	164.54	41.97
24-05-2023	129	130	128	130	991300	133.1	145.5	155.327	164.4	47.33
25-05-2023	128	128	127	127	566100	132.56	145.18	155	164.24	41.18
26-05-2023	128	128	126	127	884300	132.04	144.85	154.687	164.08	41.18
29-05-2023	127	128	125	126	1159000	131.56	144.53	154.387	163.915	39.21
30-05-2023	127	129	125	128	1168600	131.18	144.22	154.1	163.755	44.89
31-05-2023	128	129	127	129	1569500	130.88	143.91	153.847	163.565	47.53
05-06-2023	129	129	126	127	1997200	130.5	143.62	153.567	163.36	43.08
06-06-2023	125	133	125	131	9570000	130.24	143.34	153.287	163.165	52.63
07-06-2023	129	131	127	128	2066400	129.98	143.05	152.973	162.93	46.35
08-06-2023	129	131	128	129	2118800	129.8	142.74	152.66	162.63	48.55
09-06-2023	129	131	129	130	1390400	129.76	142.44	152.367	162.305	50.73
12-06-2023	130	132	128	129	1216400	129.88	142.15	152.047	161.94	48.52
13-06-2023	128	133	128	131	3225400	130.02	141.91	151.747	161.635	52.94
14-06-2023	132	132	130	130	1312100	130.12	141.65	151.427	161.365	50.60
15-06-2023	131	134	131	132	2416400	130.22	141.43	151.133	161.1	54.89
16-06-2023	130	132	129	129	2172300	130.22	141.22	150.813	160.815	48.14
19-06-2023	130	131	128	131	1207700	130.26	141.05	150.493	160.53	52.35
20-06-2023	130	131	129	130	1472600	130.24	140.84	150.167	160.245	50.15
21-06-2023	130	131	129	131	1471500	130.18	140.66	149.853	159.97	52.31
22-06-2023	130	132	129	129	541800	130.06	140.48	149.513	159.68	47.86
23-06-2023	130	130	128	129	671400	130	140.29	149.173	159.34	47.86
26-06-2023	130	131	129	129	975800	129.94	140.09	148.82	158.965	47.86
27-06-2023	130	131	129	131	730000	129.9	139.88	148.48	158.6	52.86
03-07-2023	128	130	128	128	709900	129.86	139.64	148.127	158.265	45.76
04-07-2023	130	130	128	130	400800	129.86	139.42	147.8	157.92	50.53
05-07-2023	131	131	129	130	1561700	129.92	139.17	147.46	157.56	50.53
06-07-2023	131	131	130	130	1698500	129.92	138.9	147.12	157.21	50.53
07-07-2023	129	131	129	130	1051400	129.92	138.62	146.773	156.76	50.53
10-07-2023	130	142	130	136	18090100	130.04	138.36	146.48	156.34	63.49
11-07-2023	137	140	134	136	2649300	130.18	138.09	146.18	155.95	63.49
12-07-2023	134	137	134	135	3392200	130.24	137.83	145.887	155.525	60.43
13-07-2023	136	145	136	140	7190400	130.42	137.59	145.62	155.105	68.58
14-07-2023	142	142	139	140	1896200	130.52	137.32	145.327	154.715	68.58
17-07-2023	140	144	140	144	4308300	130.66	137.08	145.053	154.365	73.63
18-07-2023	144	149	143	144	12102600	130.84	136.82	144.807	154.035	73.63
20-07-2023	143	143	141	142	3188800	131.02	136.56	144.553	153.705	67.36
21-07-2023	143	144	140	142	5334000	131.26	136.32	144.32	153.365	67.36
24-07-2023	142	144	140	144	1681000	131.54	136.17	144.113	153.035	70.29
25-07-2023	142	146	142	145	2941900	131.86	136.02	143.88	152.71	71.66
26-07-2023	146	148	144	145	3899000	132.16	135.85	143.667	152.45	71.66
27-07-2023	144	149	143	146	3870800	132.48	135.71	143.48	152.215	73.10
28-07-2023	144	145	142	143	1515200	132.7	135.53	143.32	151.99	62.79
31-07-2023	142	143	139	139	5615800	132.86	135.3	143.147	151.795	52.22
01-08-2023	140	142	136	136	2119000	132.96	135.04	142.96	151.59	45.97
02-08-2023	137	138	136	136	913200	133.08	134.8	142.78	151.385	45.97
03-08-2023	136	139	134	138	1632900	133.26	134.58	142.6	151.18	50.55
04-08-2023	137	139	137	138	1216400	133.48	134.36	142.44	150.945	50.55
07-08-2023	137	147	137	141	10716400	133.72	134.18	142.26	150.715	56.90
08-08-2023	141	143	141	142	1158200	134.02	134.04	142.093	150.5	58.80
09-08-2023	142	147	141	142	4248800	134.3	133.92	141.96	150.315	58.80
10-08-2023	142	146	141	145	3237700	134.6	133.85	141.867	150.145	64.28
11-08-2023	145	148	145	146	4054600	134.98	133.77	141.78	149.995	65.91
14-08-2023	145	148	145	147	3865800	135.38	133.71	141.693	149.86	67.50
15-08-2023	148	155	148	152	8662800	135.9	133.73	141.653	149.765	74.04
16-08-2023	150	162	150	159	18882400	136.52	133.85	141.653	149.705	80.08
18-08-2023	159	164	158	162	8708600	137.18	134.03	141.667	149.68	82.01
21-08-2023	162	162	149	154	9783700	137.72	134.11	141.653	149.605	64.15
22-08-2023	151	153	141	146	7785700	138.02	134.13	141.567	149.47	51.96
23-08-2023	145	153	145	148	3784800	138.42	134.2	141.507	149.335	54.29
24-08-2023	147	151	147	149	2032000	138.82	134.31	141.433	149.2	55.46
25-08-2023	150	152	148	148	2133700	139.18	134.47	141.353	149.07	53.98
28-08-2023	145	149	144	148	2307300	139.56	134.72	141.287	148.925	53.98
29-08-2023	153	157	153	155	3795900	140.04	135.03	141.287	148.82	62.19
30-08-2023	156	158	155	157	2336500	140.58	135.35	141.293	148.715	64.16
31-08-2023	155	157	148	150	4467900	140.94	135.58	141.267	148.585	53.64
01-09-2023	154	155	149	152	2423800	141.4	135.81	141.28	148.46	55.86
04-09-2023	153	154	149	150	2305200	141.78	136.02	141.293	148.315	53.11
05-09-2023	150	153	150	152	512200	142.22	136.23	141.3	148.18	55.47
06-09-2023	153	155	151	151	2102200	142.62	136.4	141.313	148.045	54.01
07-09-2023	152	153	147	149	2295000	143.02	136.54	141.327	147.89	51.11
08-09-2023	145	152	145	150	1213200	143.44	136.72	141.34	147.74	52.48
11-09-2023	150	153	149	153	1707000	143.92	136.93	141.367	147.595	56.44
12-09-2023	152	155	152	154	1932200	144.38	137.14	141.38	147.455	57.71
13-09-2023	154	154	151	153	1216700	144.88	137.37	141.387	147.315	55.96
14-09-2023	153	155	151	152	1959000	145.32	137.59	141.387	147.18	54.19
15-09-2023	151	154	150	151	1437000	145.74	137.83	141.36	147.03	52.40
18-09-2023	152	155	148	151	1212500	146.16	138.04	141.32	146.88	52.40
19-09-2023	145	151	145	149	1338600	146.54	138.23	141.26	146.715	48.68
20-09-2023	151	153	149	150	854600	146.82	138.43	141.18	146.565	50.57
21-09-2023	149	166	149	159	40090000	147.28	138.73	141.153	146.455	63.57
22-09-2023	168	214	165	214	252059300	148.86	139.55	141.507	146.63	86.66
25-09-2023	212	220	195	206	81045200	150.18	140.3	141.787	146.76	78.83
26-09-2023	208	210	194	195	34626200	151.28	140.9	141.973	146.815	69.53
27-09-2023	182	222	182	210	216552400	152.6	141.63	142.253	146.94	74.03
29-09-2023	214	214	200	212	48115900	153.96	142.4	142.533	147.095	74.57
10-10-2023	188	195	183	187	28587400	154.86	142.94	142.66	147.13	58.28
11-10-2023	186	208	186	199	68467000	156	143.63	142.88	147.24	62.52
12-10-2023	206	212	198	199	58239900	157.1	144.32	143.147	147.36	62.52
13-10-2023	202	202	191	193	14887500	158.06	144.96	143.367	147.425	59.04
16-10-2023	193	194	186	187	11645600	158.9	145.53	143.533	147.475	55.71
17-10-2023	185	193	184	191	11763300	159.8	146.14	143.74	147.56	57.43
18-10-2023	187	189	175	177	26428800	160.48	146.59	143.847	147.61	50.08
19-10-2023	161	178	161	173	14503300	161.16	147.01	143.92	147.65	48.18
20-10-2023	169	185	166	179	29091900	162.02	147.49	144.033	147.725	51.17
23-10-2023	180	182	170	173	18792000	162.76	147.92	144.12	147.775	48.18
24-10-2023	173	182	173	175	21001100	163.5	148.38	144.22	147.825	49.24
25-10-2023	175	176	169	170	9150300	164.14	148.81	144.287	147.865	46.66
26-10-2023	194	200	189	191	79230200	165.14	149.43	144.5	147.98	56.89
27-10-2023	186	193	184	192	15601400	166.14	150.08	144.74	148.105	57.31
30-10-2023	190	191	179	182	16963400	166.94	150.62	144.927	148.205	51.87
31-10-2023	175	181	172	176	14298800	167.56	151.08	145.087	148.29	48.87
01-11-2023	175	179	166	170	18781500	168.04	151.51	145.193	148.345	46.01
02-11-2023	169	181	169	175	31655200	168.6	151.99	145.34	148.42	48.71
03-11-2023	175	178	174	176	7500400	169.08	152.49	145.513	148.51	49.25
06-11-2023	173	179	173	175	7621200	169.4	152.96	145.7	148.59	48.69
07-11-2023	176	179	173	176	7344900	169.68	153.43	145.913	148.67	49.31
08-11-2023	182	190	175	178	44300700	170.16	153.94	146.127	148.78	50.60
09-11-2023	178	182	174	175	12874500	170.74	154.38	146.333	148.86	48.61
10-11-2023	176	177	170	171	9611800	171.2	154.81	146.533	148.93	46.01
13-11-2023	171	173	170	170	3749500	171.62	155.22	146.747	148.98	45.36
14-11-2023	171	172	169	171	4869000	172.08	155.63	147.007	149.035	46.18
15-11-2023	170	173	170	171	3960100	172.54	156.05	147.327	149.1	46.18
16-11-2023	172	174	169	171	5309300	172.86	156.45	147.64	149.18	46.18
17-11-2023	172	178	171	173	7134000	173.18	156.88	147.96	149.265	48.13
20-11-2023	172	175	171	172	2739300	173.62	157.28	148.26	149.355	47.21
21-11-2023	171	171	169	169	3768400	173.96	157.68	148.527	149.45	44.46
22-11-2023	170	171	166	166	5265800	174.28	158.03	148.773	149.54	41.84
23-11-2023	166	168	164	165	3645800	174.54	158.38	149	149.61	40.97
24-11-2023	164	166	161	161	8172700	174.74	158.68	149.18	149.67	37.62
27-11-2023	161	165	158	160	8569600	174.96	158.99	149.347	149.735	36.80
28-11-2023	160	160	154	154	8236500	175.04	159.24	149.493	149.765	32.30
29-11-2023	153	156	153	155	2280800	175.08	159.5	149.647	149.795	33.75
30-11-2023	155	157	153	153	4547900	175.06	159.72	149.78	149.8	32.26
01-12-2023	153	153	149	150	4804200	175	159.94	149.913	149.79	30.11
04-12-2023	140	151	140	146	7109300	174.88	160.1	150.02	149.76	27.48
05-12-2023	145	151	145	150	4285300	174.86	160.3	150.173	149.735	33.72
06-12-2023	149	150	144	145	4963200	174.74	160.45	150.273	149.675	30.22
07-12-2023	145	145	140	142	4179900	174.6	160.57	150.353	149.595	28.32
08-12-2023	142	142	139	139	3303200	174.38	160.6	150.413	149.48	26.52
11-12-2023	139	140	130	132	9422900	173.84	160.56	150.433	149.325	22.88
12-12-2023	132	135	131	133	3106900	172.22	160.54	150.44	149.185	24.47
13-12-2023	123	133	123	132	2426700	170.74	160.46	150.447	149.025	23.94
14-12-2023	125	147	125	146	15986400	169.76	160.52	150.52	148.92	42.76
15-12-2023	140	148	140	142	7546500	168.4	160.5	150.553	148.79	39.74
18-12-2023	140	143	133	137	3396800	166.9	160.43	150.567	148.625	36.28
19-12-2023	137	139	135	136	1377300	165.88	160.37	150.587	148.465	35.61
20-12-2023	136	138	136	137	1050200	164.64	160.32	150.633	148.32	36.86
21-12-2023	137	138	132	136	2761100	163.38	160.24	150.673	148.205	36.11
22-12-2023	134	137	132	135	1269800	162.22	160.14	150.713	148.08	35.33
27-12-2023	136	137	133	135	1313300	161.18	160.04	150.747	147.945	35.33
28-12-2023	126	138	126	137	2313400	160.1	159.95	150.793	147.83	38.41
29-12-2023	129	137	129	135	1414600	159.26	159.87	150.813	147.7	36.54
02-01-2024	129	138	129	137	1378800	158.54	159.85	150.853	147.575	39.71
03-01-2024	138	141	137	140	2678700	157.76	159.89	150.913	147.465	44.21
04-01-2024	140	143	139	140	2283300	157.1	159.93	150.98	147.365	44.21
05-01-2024	141	142	138	139	795200	156.38	159.94	151.047	147.26	42.97
08-01-2024	140	142	137	141	2071400	155.8	159.97	151.14	147.165	46.22
09-01-2024	143	143	139	140	1642000	154.78	159.96	151.213	147.07	44.84
10-01-2024	141	141	138	141	1435000	153.76	159.95	151.307	146.995	46.56
11-01-2024	141	145	134	142	5297200	152.96	159.95	151.4	146.935	48.29
12-01-2024	142	143	138	140	1004400	152.24	159.9	151.467	146.875	45.14
15-01-2024	141	141	138	138	1665500	151.6	159.82	151.54	146.795	42.18
16-01-2024	139	142	138	140	844600	150.9	159.75	151.627	146.73	45.99
17-01-2024	140	141	138	138	799900	150.14	159.61	151.707	146.67	42.94
18-01-2024	140	140	138	139	621700	149.42	159.41	151.78	146.63	44.91
19-01-2024	140	141	136	138	3289400	148.66	159.17	151.84	146.6	43.30
22-01-2024	138	139	135	136	1386400	147.82	158.99	151.9	146.55	40.20
23-01-2024	136	137	131	131	4622900	146.94	158.84	151.9	146.485	33.70
24-01-2024	131	131	126	130	4460300	146.12	158.66	151.913	146.43	32.57
25-01-2024	129	131	128	128	1304000	145.28	158.45	151.907	146.38	30.37
26-01-2024	128	130	124	126	2612400	144.38	158.23	151.88	146.35	28.31
29-01-2024	126	129	125	127	852800	143.5	158.02	151.867	146.37	30.84
30-01-2024	127	129	126	127	664200	142.62	157.74	151.84	146.385	30.84
31-01-2024	127	130	127	130	1898300	141.76	157.47	151.84	146.41	38.39
01-02-2024	130	131	129	129	371300	140.9	157.26	151.82	146.42	36.94
02-02-2024	130	130	128	129	285600	140.1	157.03	151.82	146.42	36.94
05-02-2024	130	135	128	129	1141100	139.36	156.82	151.807	146.42	36.94
06-02-2024	129	132	129	129	662500	138.64	156.59	151.8	146.41	36.94
07-02-2024	120	131	120	129	753000	138	156.37	151.787	146.385	36.94
12-02-2024	121	131	121	129	730300	137.38	156.17	151.787	146.355	36.94
13-02-2024	122	130	122	128	776800	136.86	155.95	151.78	146.335	34.89
15-02-2024	128	157	127	145	59427600	136.66	155.87	151.887	146.4	67.73
16-02-2024	148	148	136	139	10993400	136.38	155.72	151.94	146.43	56.83
19-02-2024	140	143	135	138	3812600	136.14	155.57	152.007	146.47	55.24
20-02-2024	138	140	135	136	3068300	135.94	155.41	152.047	146.5	52.09
21-02-2024	138	139	135	137	2772600	135.68	155.27	152.093	146.55	53.52
22-02-2024	139	143	137	142	5352200	135.62	155.18	152.173	146.61	59.94
23-02-2024	144	148	139	144	2930900	135.66	155.13	152.267	146.68	62.19
26-02-2024	147	150	143	148	6621600	135.84	155.11	152.347	146.77	66.27
27-02-2024	148	149	142	143	2953600	136.06	154.95	152.393	146.84	57.86
28-02-2024	143	143	138	139	4367000	136.18	154.2	152.42	146.875	52.16
29-02-2024	138	146	138	140	6664600	136.34	153.54	152.42	146.92	53.40
01-03-2024	143	144	139	141	1420400	136.24	153	152.427	146.95	54.66
04-03-2024	140	142	137	138	2741400	136.16	152.28	152.387	146.955	50.26
05-03-2024	138	142	133	138	6262000	136.18	151.54	152.347	146.97	50.26
07-03-2024	138	138	134	135	3686100	136.16	151.02	152.3	146.98	45.97
08-03-2024	136	141	135	136	2832400	136.14	150.39	152.26	147.01	47.58
13-03-2024	137	140	134	135	1605100	136.12	149.75	152.2	147.035	46.10
14-03-2024	135	137	133	134	3199800	136.1	149.16	152.127	147.06	44.61
15-03-2024	134	138	134	134	2514200	136.08	148.63	152.053	147.08	44.61
18-03-2024	137	138	135	135	1760000	136.04	148.07	151.98	147.105	46.62
19-03-2024	134	140	134	138	3252600	136.1	147.68	151.947	147.135	52.20
20-03-2024	137	138	136	137	1279800	136.1	147.32	151.933	147.165	50.31
21-03-2024	137	139	135	137	1605300	136.04	146.9	151.94	147.195	50.31
22-03-2024	137	138	136	137	695600	135.98	146.54	151.947	147.23	50.31
25-03-2024	137	148	135	139	11714300	135.98	146.18	151.953	147.28	54.43
26-03-2024	140	140	137	137	3350300	135.9	145.85	151.947	147.33	49.97
27-03-2024	136	137	134	136	4917700	135.82	145.3	151.913	147.365	47.86
28-03-2024	136	137	134	135	1410200	135.7	144.73	151.867	147.405	45.77
01-04-2024	135	135	133	134	1658600	135.54	144.25	151.813	147.435	43.72
02-04-2024	134	135	133	135	1188900	135.44	143.84	151.747	147.46	46.31
03-04-2024	135	136	134	135	355000	135.38	143.49	151.673	147.5	46.31
04-04-2024	134	136	133	134	629400	135.26	143.08	151.587	147.535	43.97
05-04-2024	134	136	133	135	741200	135.2	142.67	151.473	147.58	46.86
16-04-2024	134	134	125	131	2319200	135.04	142.23	151.287	147.595	38.33
17-04-2024	129	132	128	130	532600	134.88	141.77	151.073	147.6	36.53
18-04-2024	129	129	125	128	1553700	134.72	141.27	150.9	147.605	33.19
19-04-2024	127	129	120	122	5088600	134.54	140.74	150.74	147.56	25.62
22-04-2024	123	127	120	122	880400	134.38	140.25	150.567	147.53	25.62
23-04-2024	122	125	121	123	598400	134.28	139.78	150.393	147.5	28.76
24-04-2024	123	125	121	122	1050400	134.2	139.29	150.22	147.46	27.51
25-04-2024	121	124	121	123	328100	134.12	138.81	150.053	147.43	30.75
26-04-2024	123	123	121	122	361400	134.02	138.32	149.833	147.385	29.34
29-04-2024	110	123	110	122	922400	133.86	137.81	149.6	147.345	29.34
30-04-2024	120	122	119	120	387200	133.68	137.29	149.4	147.285	26.51
02-05-2024	121	121	117	118	2679200	133.46	136.78	149.173	147.23	24.02
03-05-2024	118	118	116	118	815000	133.24	136.3	148.96	147.165	24.02
06-05-2024	116	119	116	118	1335100	133.02	135.83	148.733	147.105	24.02
07-05-2024	117	120	116	117	669000	132.78	135.39	148.507	147.035	22.69
08-05-2024	117	117	115	115	2040100	132.5	134.94	148.28	146.965	20.27
13-05-2024	116	116	113	114	1426000	132.22	134.54	148.04	146.89	19.16
14-05-2024	114	115	110	113	2208700	131.58	134.12	147.773	146.81	18.11
15-05-2024	112	113	109	112	2564600	131.04	133.71	147.493	146.715	17.09
16-05-2024	111	114	111	111	1421500	130.5	133.32	147.213	146.63	16.11
17-05-2024	111	114	111	113	1353100	130.04	132.99	146.953	146.545	25.29
20-05-2024	113	117	113	115	950900	129.6	132.64	146.713	146.47	33.17
21-05-2024	112	112	110	112	1393900	129	132.31	146.453	146.38	28.34
22-05-2024	112	113	111	112	294800	128.36	132.01	146.207	146.29	28.34
27-05-2024	111	114	111	112	393400	127.64	131.74	145.953	146.17	28.34
28-05-2024	111	114	111	111	1689600	127	131.53	145.633	146.045	26.72
29-05-2024	112	113	111	112	159300	126.46	131.32	144.953	145.93	30.97

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%