AKSI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2002	470	475	470	470	222000
03-01-2002	475	480	475	480	260500
04-01-2002	480	485	480	485	259000
07-01-2002	475	495	475	495	1657500
08-01-2002	490	490	475	485	5704000
09-01-2002	480	485	470	480	4532500
10-01-2002	485	490	485	485	1894000
11-01-2002	480	480	470	475	3827500
14-01-2002	480	490	480	480	1880000
15-01-2002	480	480	465	475	3900500
16-01-2002	470	470	455	470	6309000
17-01-2002	470	475	470	470	109500
18-01-2002	470	475	470	470	354000
21-01-2002	470	475	470	475	536000
22-01-2002	475	475	470	475	229500					53.33
23-01-2002	475	475	470	475	35000					53.33
24-01-2002	475	475	470	475	275500					53.33
25-01-2002	470	470	470	470	405500					49.23
28-01-2002	475	475	470	475	317000					53.12
29-01-2002	470	475	470	475	5000					53.12
30-01-2002	475	475	475	475	323500					53.12
01-02-2002	475	475	470	470	332000					48.49
04-02-2002	475	475	470	470	12500					48.49
05-02-2002	470	470	470	470	10000					48.49
06-02-2002	475	475	475	475	10000					53.54
08-02-2002	400	475	400	475	99000					53.54
11-02-2002	470	475	465	475	216000					53.54
13-02-2002	470	470	460	465	127500					43.00
14-02-2002	460	470	460	470	31000					48.46
15-02-2002	470	470	470	470	51000					48.46
18-02-2002	470	475	470	475	38500					53.62
19-02-2002	470	495	470	490	2173000					64.95
20-02-2002	490	490	485	485	138000					59.71
21-02-2002	485	500	480	500	857500					68.04
25-02-2002	475	500	475	500	166500					68.04
26-02-2002	475	500	475	500	114500					68.04
27-02-2002	475	500	475	475	325000					47.57
28-02-2002	480	485	475	485	332500					53.59
01-03-2002	485	490	485	485	563000					53.59
04-03-2002	475	480	475	480	15000					50.25
05-03-2002	480	485	480	485	199000					53.38
06-03-2002	485	485	485	485	96000					53.38
07-03-2002	480	485	480	485	80000					53.38
08-03-2002	490	500	490	500	46500					62.27
11-03-2002	475	500	475	500	61500					62.27
12-03-2002	475	475	450	475	79000					45.49
13-03-2002	470	470	470	470	76500					43.00
14-03-2002	470	470	470	470	76000					43.00
18-03-2002	465	470	450	470	82000					43.00
19-03-2002	465	470	465	470	80000	478.8				43.00
20-03-2002	470	475	470	475	136000	478.9				46.92
21-03-2002	465	470	465	470	55500	478.7				43.68
22-03-2002	470	475	470	475	98500	478.5				47.57
25-03-2002	470	470	470	470	76000	478				44.28
26-03-2002	465	470	465	470	76000	477.7				44.28
27-03-2002	470	470	470	470	113500	477.5				44.28
28-03-2002	470	470	450	470	81000	477.2				44.28
01-04-2002	470	470	470	470	76000	477.1				44.28
02-04-2002	465	470	465	470	67000	476.9				44.28
03-04-2002	465	465	465	465	75000	476.7				39.96
04-04-2002	460	460	450	460	96000	476.5				36.17
05-04-2002	460	465	460	465	106000	476.4				42.09
08-04-2002	465	465	455	455	140000	476.1				35.08
09-04-2002	465	465	455	465	126000	475.9				44.95
10-04-2002	465	500	455	465	288000	475.7				44.95
11-04-2002	455	460	450	455	536000	475.3				38.21
12-04-2002	460	460	425	425	215000	474.3				25.74
15-04-2002	455	455	455	455	76000	474				45.05
16-04-2002	430	450	430	450	51500	473.5				43.04
17-04-2002	455	455	425	450	181000	473				43.04
18-04-2002	440	460	440	455	719000	472.6				45.85
19-04-2002	450	455	450	455	76000	472.3				45.85
22-04-2002	460	460	460	460	51000	472.1				48.77
23-04-2002	455	455	425	450	111000	471.7				43.69
24-04-2002	450	450	445	450	73000	471.2				43.69
25-04-2002	445	450	430	450	56500	470.7				43.69
26-04-2002	445	450	430	450	86000	470.2				43.69
29-04-2002	440	440	440	440	51000	469.7				38.32
30-04-2002	440	440	440	440	75000	469.1				38.32
01-05-2002	435	435	435	435	80000	468.4				35.78
02-05-2002	430	435	430	435	75500	467.6				35.78
03-05-2002	425	435	425	435	126000	466.5				35.78
06-05-2002	435	440	425	435	31000	465.5				35.78
07-05-2002	435	460	435	460	639000	464.7				55.62
08-05-2002	460	475	460	475	2131500	464.2				63.01
10-05-2002	475	495	475	490	1882000	464				68.63
13-05-2002	490	550	485	550	3814000	465.5				81.04
14-05-2002	550	600	550	575	3083000	467.3				83.90
15-05-2002	550	600	525	575	1956000	469.1				83.90
16-05-2002	550	550	500	525	988500	470				62.16
17-05-2002	525	525	475	500	1296000	470.3				54.55
20-05-2002	425	500	425	475	37500	470.1				48.20
22-05-2002	425	455	425	430	5500	469				39.32
23-05-2002	305	445	305	445	41500	467.9				43.08
24-05-2002	450	460	450	450	128000	466.9				44.32
27-05-2002	450	450	425	450	185000	466.4				44.32
28-05-2002	430	440	420	440	515000	465.8				42.19
29-05-2002	430	430	425	425	517000	464.9				39.15
30-05-2002	430	430	430	430	489500	464.1				40.68
31-05-2002	435	440	435	440	125000	463.5	471.15			43.74
03-06-2002	435	440	435	440	140500	462.8	470.85			43.74
04-06-2002	435	435	425	425	101000	461.9	470.3			40.14
05-06-2002	440	440	440	440	110000	461.2	469.85			45.01
06-06-2002	435	435	435	435	100000	460.5	469.25			43.74
07-06-2002	435	435	435	435	100000	459.8	468.75			43.74
10-06-2002	430	430	425	425	116500	458.9	468.2			41.03
11-06-2002	425	425	410	410	104000	457.7	467.45			37.31
12-06-2002	425	425	425	425	101000	456.8	466.95			42.89
13-06-2002	425	430	425	430	56500	456	466.45			44.66
14-06-2002	430	430	430	430	71500	455.3	466			44.66
17-06-2002	430	430	430	430	75000	454.7	465.6			44.66
18-06-2002	430	430	430	430	87500	454	465.2			44.66
19-06-2002	430	430	430	430	100000	453.5	464.8			44.66
20-06-2002	430	430	425	430	106000	452.8	464.35			44.66
21-06-2002	425	425	425	425	62500	452	463.85			42.60
24-06-2002	425	425	425	425	97500	451.4	463.35			42.60
25-06-2002	425	425	425	425	108500	451.4	462.85			42.60
26-06-2002	425	425	425	425	92000	450.8	462.4			42.60
27-06-2002	430	430	430	430	101500	450.4	461.95			45.95
28-06-2002	425	425	425	425	97500	449.9	461.45			43.23
01-07-2002	425	425	410	410	127500	449	460.8			36.30
02-07-2002	410	410	400	410	108500	448.1	460.2			36.30
03-07-2002	425	425	425	425	80000	447.4	459.75			46.29
04-07-2002	425	425	410	425	86500	446.9	459.3			46.29
05-07-2002	425	425	420	420	55000	446.3	458.75			43.64
08-07-2002	410	410	410	410	50000	445.5	458.1			38.86
09-07-2002	425	425	425	425	75000	445	457.6			48.06
10-07-2002	425	425	410	410	106000	444.4	457.05			41.36
11-07-2002	425	425	410	410	82500	443.8	456.45			41.36
12-07-2002	410	410	410	410	85000	443.3	455.85			41.36
15-07-2002	400	400	400	400	14000	442.6	455.1			37.06
16-07-2002	425	425	425	425	97500	442.4	454.45			50.83
17-07-2002	425	425	425	425	15000	442.2	453.85			50.83
18-07-2002	420	420	420	420	90000	441.4	453.05			48.37
19-07-2002	410	410	400	400	115500	439.9	452.05			40.04
22-07-2002	415	415	400	400	117500	438.1	451.05			40.04
23-07-2002	400	400	400	400	72500	435.1	450.3			40.04
24-07-2002	400	400	400	400	72500	431.6	449.45			40.04
26-07-2002	400	400	400	400	57000	428.1	448.6			40.04
29-07-2002	400	400	400	400	72500	425.6	447.8			40.04
30-07-2002	410	410	410	410	90000	423.8	447.05			47.14
05-08-2002	400	400	400	400	55000	422.3	446.2			41.81
07-08-2002	400	400	400	400	26500	421.7	445.35			41.81
09-08-2002	400	400	400	400	60000	420.8	444.35			41.81
13-08-2002	400	400	400	400	62500	419.8	443.35			41.81
15-08-2002	400	400	400	400	7500	418.8	442.6			41.81
16-08-2002	400	400	400	400	72500	418	441.9			41.81
19-08-2002	400	400	400	400	72500	417.5	441.2			41.81
20-08-2002	400	400	400	400	100000	416.9	440.5			41.81
21-08-2002	400	400	400	400	10000	416.1	439.8	452.8		41.81
22-08-2002	400	400	400	400	100000	415.3	439.05	452.333		41.81
23-08-2002	400	400	400	400	90000	414.8	438.35	451.8		41.81
26-08-2002	400	400	400	400	75000	414	437.6	451.233		41.81
28-08-2002	400	400	400	400	81000	413.3	436.9	450.6		41.81
29-08-2002	400	400	400	400	15000	412.6	436.2	450.033		41.81
30-08-2002	400	400	400	400	82500	412.1	435.5	449.5		41.81
02-09-2002	400	400	400	400	50000	411.9	434.8	448.933		41.81
03-09-2002	400	400	400	400	10000	411.4	434.1	448.433		41.81
04-09-2002	400	400	400	400	60000	410.8	433.4	447.9		41.81
05-09-2002	400	400	400	400	70000	410.2	432.75	447.4		41.81
06-09-2002	400	400	400	400	75000	409.6	432.15	446.933		41.81
10-09-2002	400	425	400	425	96000	409.5	431.75	446.633		74.08
11-09-2002	400	425	400	400	104000	408.9	431.2	446.167		46.38
12-09-2002	400	400	400	400	100500	408.3	430.55	445.667		46.38
13-09-2002	400	400	400	400	80000	407.8	429.9	445.167		46.38
16-09-2002	400	400	400	400	97500	407.3	429.35	444.667		46.38
17-09-2002	400	400	400	400	97500	406.8	429.1	444.167		46.38
18-09-2002	400	400	400	400	104500	406.3	428.55	443.7		46.38
25-09-2002	400	400	400	400	47500	405.7	428.05	443.2		46.38
05-11-2002	400	410	400	410	12500	405.4	427.65	442.767		57.15
06-11-2002	400	400	400	400	4000	405.2	427.1	442.267		46.99
07-11-2002	400	400	400	400	4000	405	426.55	441.8		46.99
08-11-2002	390	390	390	390	5000	404.3	425.85	441.267		38.95
11-11-2002	390	390	390	390	3500	403.6	425.25	440.733		38.95
12-11-2002	390	395	390	395	5500	403.1	424.7	440.2		44.46
13-11-2002	390	390	390	390	3500	402.7	424.1	439.633		40.52
14-11-2002	395	395	395	395	5000	402.1	423.55	439.1		45.70
20-11-2002	395	395	395	395	4500	401.8	423.1	438.633		45.70
21-11-2002	395	395	395	395	5000	401.5	422.65	438.133		45.70
22-11-2002	395	395	395	395	3000	401.2	422.25	437.633		45.70
25-11-2002	395	395	395	395	3000	401.1	421.85	437.1		45.70
26-11-2002	395	395	395	395	4000	400.5	421.45	436.467		45.70
27-11-2002	395	395	395	395	5000	399.9	421.05	435.867		45.70
28-11-2002	395	395	395	395	4500	399.4	420.4	435.167		45.70
29-11-2002	395	395	395	395	3000	399.3	419.6	434.467		45.70
02-12-2002	395	395	395	395	4500	399.2	418.65	433.767		45.70
03-12-2002	395	395	395	395	5000	399.1	417.1	433.233		45.70
04-12-2002	395	395	395	395	4000	399	415.3	432.633		45.70
11-12-2002	395	395	395	395	4500	398.9	413.5	432.033		45.70
12-12-2002	395	395	395	395	5000	398.8	412.2	431.467		45.70
13-12-2002	395	395	395	395	4500	398.5	411.15	430.867		45.70
16-12-2002	395	395	395	395	4000	398.4	410.35	430.267		45.70
17-12-2002	395	395	395	395	5000	398.3	410	429.667		45.70
18-12-2002	395	395	395	395	5000	398.2	409.5	428.967		45.70
19-12-2002	395	395	395	395	4500	398.1	408.95	428.267		45.70
23-12-2002	395	395	395	395	4000	398	408.4	427.733		45.70
27-12-2002	400	405	400	405	17500	398.1	408.05	427.3		69.26
03-01-2003	390	395	390	395	5000	398	407.75	426.8		47.20
06-01-2003	395	395	395	395	5000	397.9	407.4	426.3		47.20
07-01-2003	395	395	395	395	4500	397.8	406.95	425.8	439.05	47.20
08-01-2003	395	395	395	395	5000	397.7	406.5	425.267	438.675	47.20
09-01-2003	395	395	395	395	5000	397.6	406.2	424.767	438.25	47.20
10-01-2003	395	395	395	395	5000	397.5	405.75	424.233	437.8	47.20
13-01-2003	395	395	395	395	4500	397.4	405.35	423.733	437.3	47.20
15-01-2003	395	395	395	395	5000	397.3	404.95	423.233	436.85	47.20
16-01-2003	390	395	390	395	5500	397.2	404.65	422.733	436.425	47.20
20-01-2003	395	395	395	395	2000	397.1	404.5	422.233	435.975	47.20
23-01-2003	395	395	390	390	5500	396.9	404.15	421.7	435.55	35.38
24-01-2003	390	390	390	390	3000	396.7	403.75	421.167	435.1	35.38
27-01-2003	395	395	395	395	5000	396.6	403.4	420.7	434.7	49.93
29-01-2003	395	395	395	395	5000	396.5	403.05	420.267	434.325	49.93
31-01-2003	395	395	395	395	5000	395.9	402.7	419.8	433.95	49.93
04-02-2003	390	395	390	395	5000	395.8	402.35	419.4	433.575	49.93
05-02-2003	390	390	390	390	3000	395.6	401.95	418.9	433.15	38.32
06-02-2003	390	395	390	395	4000	395.5	401.65	418.433	432.75	50.67
07-02-2003	390	395	390	395	4000	395.4	401.35	418.033	432.35	50.67
10-02-2003	390	390	390	390	2500	395.2	401	417.8	431.925	41.12
11-02-2003	390	390	390	390	5000	395	400.65	417.367	431.525	41.12
13-02-2003	390	390	390	390	4000	394.8	400.25	416.967	431.1	41.12
14-02-2003	390	390	390	390	4500	394.4	399.9	416.567	430.675	41.12
17-02-2003	390	395	390	395	4500	394.3	399.75	416.167	430.275	53.03
18-02-2003	390	390	390	390	3500	394.1	399.55	415.733	429.875	43.55
19-02-2003	390	390	390	390	2500	394.1	399.2	415.267	429.475	43.55
20-02-2003	390	390	390	390	2500	394.1	398.85	414.867	429.075	43.55
21-02-2003	390	390	390	390	5000	394	398.55	414.467	428.65	43.55
24-02-2003	390	390	390	390	2500	394	398.35	414.067	428.225	43.55
25-02-2003	385	390	385	390	2500	393.9	398	413.667	427.8	43.55
26-02-2003	385	385	385	385	500	393.7	397.75	413.3	427.4	34.05
27-02-2003	390	390	385	385	4000	393.5	397.5	412.933	426.975	34.05
28-02-2003	390	390	390	390	1000	393.4	397.3	412.633	426.575	47.36
04-03-2003	390	390	390	390	4500	393.3	397.2	412.333	426.15	47.36
05-03-2003	390	390	390	390	4000	393.2	396.85	412.033	425.65	47.36
07-03-2003	390	390	390	390	3000	393.1	396.5	411.733	425.175	47.36
11-03-2003	390	390	390	390	5000	393	396.2	411.267	424.625	47.36
12-03-2003	390	390	390	390	2500	392.9	396.1	410.7	424.075	47.36
13-03-2003	390	390	390	390	4000	392.8	396	410.033	423.525	47.36
17-03-2003	390	390	390	390	4000	392.7	395.9	408.967	423.1	47.36
18-03-2003	390	390	390	390	3500	392.6	395.8	407.733	422.625	47.36
19-03-2003	390	390	390	390	4500	392.5	395.7	406.5	422.15	47.36
21-03-2003	390	390	390	390	5000	392.4	395.6	405.6	421.7	47.36
24-03-2003	390	390	390	390	4000	392.3	395.4	404.867	421.225	47.36
25-03-2003	285	350	285	350	1500	391.4	394.9	404.033	420.55	9.61
27-03-2003	390	390	390	390	4500	391.3	394.8	403.767	420.075	51.36
28-03-2003	390	390	390	390	3000	391.2	394.7	403.4	419.525	51.36
31-03-2003	390	390	390	390	4000	391.1	394.6	403	418.975	51.36
01-04-2003	385	385	385	385	3000	390.9	394.45	402.567	418.525	47.91
03-04-2003	390	390	390	390	4000	390.6	394.35	402.233	418.125	51.43
04-04-2003	390	390	390	390	3500	390.5	394.25	402	417.725	51.43
07-04-2003	395	395	395	395	3000	390.5	394.2	401.767	417.35	54.95
08-04-2003	390	390	270	380	22000	390.2	394	401.367	416.9	44.51
09-04-2003	390	390	390	390	3000	390.1	393.9	401.033	416.475	51.17
10-04-2003	390	390	390	390	4500	390	393.8	400.8	416.075	51.17
14-04-2003	395	395	395	395	3000	390	393.75	400.5	415.675	54.35
16-04-2003	385	385	385	385	4000	389.8	393.6	400.167	415.25	47.67
17-04-2003	390	390	390	390	2500	389.7	393.5	399.867	414.85	50.92
21-04-2003	390	390	390	390	3500	389.6	393.4	399.633	414.45	50.92
22-04-2003	390	390	390	390	3000	389.5	393.3	399.5	414.05	50.92
23-04-2003	390	390	390	390	5000	389.5	393.2	399.267	413.65	50.92
24-04-2003	385	385	385	385	4000	389.4	393.05	398.967	413.225	46.99
25-04-2003	390	390	390	390	4500	389.3	392.95	398.7	412.85	51.06
28-04-2003	390	390	390	390	4000	389.2	392.85	398.433	412.5	51.06
29-04-2003	390	395	390	395	5000	389.2	392.55	398.2	412.15	55.05
30-04-2003	390	390	390	390	4000	389.1	392.45	397.933	411.825	50.60
01-05-2003	390	390	390	390	3000	389.1	392.35	397.667	411.45	50.60
02-05-2003	390	390	390	390	3500	389	392.25	397.433	411.075	50.60
05-05-2003	390	395	390	390	15000	388.9	392.15	397.2	410.75	50.60
06-05-2003	390	395	390	395	5000	389	392.1	397	410.6	55.45
07-05-2003	390	395	390	395	4500	389.1	392.05	396.8	410.3	55.45
08-05-2003	390	390	390	390	2500	389.1	391.95	396.533	410	49.78
09-05-2003	390	395	390	395	9000	389.2	391.8	396.333	409.725	54.76
12-05-2003	385	385	385	385	4000	389	391.65	396.167	409.375	45.13
13-05-2003	385	385	385	385	3500	388.9	391.5	396	409.025	45.13
14-05-2003	390	390	390	390	3000	388.9	391.5	395.767	408.675	50.21
19-05-2003	390	390	390	390	3500	388.9	391.5	395.533	408.375	50.21
20-05-2003	390	390	390	390	2500	388.9	391.45	395.333	408.075	50.21
21-05-2003	385	385	385	385	5000	388.8	391.4	395.167	407.75	45.01
22-05-2003	390	395	390	395	5000	388.9	391.4	394.967	407.475	55.04
23-05-2003	390	390	390	390	4000	389	391.35	394.833	407.225	50.12
26-05-2003	390	390	390	390	4500	389.1	391.3	394.7	406.975	50.12
27-05-2003	385	385	385	385	4000	389	391.2	394.533	406.725	45.41
28-05-2003	385	385	385	385	3500	388.9	391.1	394.433	406.475	45.41
29-05-2003	390	390	390	390	5000	388.9	391.05	394.2	406.25	50.77
02-06-2003	395	395	395	395	4000	389	391.05	394	406.05	55.48
03-06-2003	390	390	390	390	5000	389	391	393.8	405.7	50.30
04-06-2003	390	395	390	395	5000	389.1	391	393.767	405.3	54.84
05-06-2003	390	395	390	395	4500	389.2	391	393.733	404.825	54.84
06-06-2003	390	390	390	390	3500	389.2	390.95	393.667	404.025	49.59
09-06-2003	385	395	385	395	24000	389.3	390.95	393.633	403.125	54.30
10-06-2003	390	390	390	390	3500	389.3	390.9	393.567	402.2	49.33
11-06-2003	395	395	395	395	5000	389.4	390.9	393.533	401.55	53.88
12-06-2003	395	395	395	395	4500	389.5	390.9	393.433	401.025	53.88
13-06-2003	390	395	390	395	4500	390.4	390.9	393.4	400.625	53.88
16-06-2003	280	375	280	375	16500	390.1	390.7	393.233	400.35	37.20
17-06-2003	390	390	390	390	3500	390.1	390.65	393.167	400.075	49.76
18-06-2003	390	390	390	390	3000	390.1	390.6	393.1	399.775	49.76
19-06-2003	390	395	390	395	4000	390.3	390.6	393.067	399.5	53.37
20-06-2003	390	390	390	390	4500	390.3	390.45	393	399.25	49.54
23-06-2003	390	390	390	390	4000	390.3	390.4	392.933	399.075	49.54
24-06-2003	390	390	390	390	5000	390.2	390.35	392.867	398.875	49.54
25-06-2003	390	395	390	395	5000	390.5	390.35	392.833	398.65	53.69
26-06-2003	390	390	390	390	3500	390.5	390.3	392.767	398.4	49.32
27-06-2003	390	395	390	395	4500	390.6	390.3	392.733	398.25	53.40
30-06-2003	390	395	390	395	5000	390.6	390.3	392.7	398.025	53.40
01-07-2003	390	390	390	390	3500	390.7	390.25	392.633	397.8	48.84
02-07-2003	390	390	390	390	4500	390.7	390.2	392.567	397.575	48.84
03-07-2003	390	395	390	395	4000	390.8	390.2	392.533	397.425	53.45
04-07-2003	390	390	390	390	3000	390.8	390.15	392.467	397.325	48.72
07-07-2003	390	395	390	395	5000	390.9	390.2	392.433	397.175	53.18
08-07-2003	390	395	390	395	4500	391.1	390.25	392.4	397	53.18
09-07-2003	395	395	395	395	4000	391.2	390.25	392.367	396.825	53.18
10-07-2003	390	395	390	395	5000	391.3	390.25	392.333	396.65	53.18
11-07-2003	390	390	390	390	5000	391.2	390.2	392.1	396.45	47.61
14-07-2003	390	395	390	395	4500	391.3	390.2	392.067	396.275	52.92
15-07-2003	395	395	395	395	5000	391.4	390.25	392.033	396.1	52.92
16-07-2003	390	390	390	390	4000	391.4	390.2	391.967	395.925	47.35
17-07-2003	390	390	390	390	4500	391.4	390.15	391.9	395.75	47.35
18-07-2003	390	395	390	395	4500	391.4	390.2	391.867	395.6	53.08
21-07-2003	390	390	390	390	4000	391.3	390.2	391.8	395.425	47.52
22-07-2003	390	390	390	390	3500	391.3	390.2	391.733	395.225	47.52
23-07-2003	395	395	395	395	5000	391.3	390.25	391.633	395.075	53.21
24-07-2003	390	390	390	390	4000	391.4	390.2	391.567	394.975	47.64
25-07-2003	395	395	395	395	5000	391.6	390.25	391.533	394.9	52.94
29-07-2003	390	390	390	390	4000	391.6	390.25	391.533	394.725	47.74
30-07-2003	390	395	390	395	4500	391.7	390.3	391.567	394.575	52.74
31-07-2003	390	395	390	395	5000	391.8	390.35	391.567	394.45	52.74
01-08-2003	390	395	390	395	5000	392	390.4	391.6	394.375	52.74
04-08-2003	390	395	390	395	4000	392	390.45	391.6	394.225	52.74
05-08-2003	390	390	390	390	4500	392	390.5	391.567	394.125	46.73
06-08-2003	390	395	390	395	5000	392.1	390.6	391.567	394.05	52.55
07-08-2003	390	395	390	395	4500	392.3	390.65	391.567	393.975	52.55
08-08-2003	390	395	390	395	14000	392.5	390.7	391.567	393.95	52.55
11-08-2003	390	390	390	390	4000	392.5	390.7	391.533	393.775	46.24
12-08-2003	390	395	390	395	5000	392.5	390.75	391.533	393.625	52.40
13-08-2003	390	395	390	395	5000	392.6	390.8	391.533	393.5	52.40
14-08-2003	390	390	390	390	5000	392.5	390.8	391.5	393.45	46.25
15-08-2003	390	395	390	395	4500	392.5	390.85	391.5	393.425	52.28
19-08-2003	395	395	395	395	4500	392.6	390.9	391.5	393.4	52.28
20-08-2003	390	390	390	390	5000	392.5	390.9	391.467	393.35	46.26
21-08-2003	395	395	395	395	5000	392.6	390.95	391.467	393.325	52.19
22-08-2003	395	395	395	395	4500	392.6	391	391.467	393.3	52.19
25-08-2003	395	395	395	395	5000	392.6	391.05	391.467	393.225	52.19
26-08-2003	390	390	390	390	4500	392.5	391.45	391.433	393.175	45.87
27-08-2003	395	395	395	395	4500	392.9	391.5	391.433	393.15	52.11
28-08-2003	390	390	390	390	4000	392.9	391.5	391.4	393.1	46.36
29-08-2003	390	395	390	395	4500	393	391.55	391.4	393.075	52.06
01-09-2003	390	395	390	395	5000	393	391.65	391.4	393.05	52.06
02-09-2003	395	395	395	395	4000	393.1	391.7	391.333	393.025	52.06
03-09-2003	395	395	395	395	5000	393.2	391.75	391.333	393	52.06
04-09-2003	395	395	395	395	5000	393.3	391.75	391.333	392.975	52.06
05-09-2003	395	395	395	395	4500	393.3	391.9	391.333	392.95	52.06
08-09-2003	390	390	390	390	4000	393.3	391.9	391.3	392.9	44.65
09-09-2003	385	385	385	385	5000	393.1	391.85	391.233	392.825	38.72
10-09-2003	390	390	390	390	4500	393	391.8	391.2	392.775	46.39
11-09-2003	390	390	390	390	5000	393	391.85	391.167	392.725	46.39
12-09-2003	390	395	390	395	5000	393.1	391.9	391.167	392.7	53.19
15-09-2003	390	390	390	390	4500	393	391.9	391.133	392.65	46.80
16-09-2003	385	385	385	385	4500	392.9	391.85	391.067	392.575	41.44
17-09-2003	385	385	385	385	2500	392.7	391.8	391.033	392.5	41.44
18-09-2003	390	390	390	390	3000	392.6	391.85	391.033	392.45	48.31
23-09-2003	390	390	390	390	4500	392.5	391.85	391	392.4	48.31
26-09-2003	390	390	390	390	4500	392.4	391.85	390.967	392.35	48.31
29-09-2003	390	390	390	390	4500	392.4	391.8	390.933	392.175	48.31
30-09-2003	390	395	390	395	5000	392.4	391.85	390.933	392.15	55.35
02-10-2003	390	395	390	395	6000	392.4	391.9	390.967	392.125	55.35
06-10-2003	390	390	390	390	4000	392.4	391.9	390.933	392.075	47.80
07-10-2003	390	395	390	395	4500	392.5	391.95	390.933	392.05	54.48
08-10-2003	390	395	390	395	5000	392.5	391.95	390.967	392.025	54.48
14-10-2003	380	380	375	375	5000	392.2	391.75	390.867	391.9	34.17
15-10-2003	390	390	390	390	4000	392.2	391.75	390.867	391.85	49.41
17-10-2003	380	395	380	395	5000	392.2	391.75	390.9	391.775	53.29
20-10-2003	390	390	390	390	4000	392.2	391.8	390.867	391.725	49.22
21-10-2003	390	390	390	390	5000	392.1	391.85	390.867	391.675	49.22
22-10-2003	390	390	390	390	4500	392.1	391.85	390.867	391.675	49.22
23-10-2003	390	395	360	360	6000	391.4	391.55	390.667	391.525	31.32
24-10-2003	360	360	350	350	7500	390.5	391.15	390.4	391.3	27.70
27-10-2003	335	335	335	335	2500	389.3	390.65	390.033	391.025	23.34
28-10-2003	335	335	325	325	5000	387.9	389.95	389.6	390.675	20.98
29-10-2003	315	315	315	315	4000	386.4	389.2	389.133	390.275	18.91
30-10-2003	315	315	315	315	3500	384.8	388.45	388.667	389.875	18.91
31-10-2003	315	315	305	305	5000	383	387.65	388.1	389.425	16.97
03-11-2003	295	295	285	285	5000	380.8	386.65	387.4	388.875	13.90
04-11-2003	285	285	285	285	4000	378.7	385.6	386.7	388.325	13.90
05-11-2003	285	285	285	285	4000	376.5	384.5	386	387.775	13.90
06-11-2003	285	285	275	275	5000	374.1	383.35	385.233	387.175	12.49
07-11-2003	275	275	275	275	4000	371.8	382.15	384.467	386.575	12.49
10-11-2003	275	275	265	265	5000	369.2	380.85	383.633	385.925	11.18
11-11-2003	265	265	265	265	4500	366.6	379.6	382.8	385.275	11.18
12-11-2003	265	265	265	265	4000	364.1	378.3	381.967	384.625	11.18
13-11-2003	265	265	265	265	5000	361.5	377.05	381.133	383.975	11.18
14-11-2003	265	265	265	265	5000	358.9	375.75	380.3	383.325	11.18
17-11-2003	265	265	265	265	3500	356.3	374.45	379.467	382.675	11.18
18-11-2003	265	265	265	265	4500	353.8	373.15	378.9	382.025	11.18
19-11-2003	265	265	265	265	4000	351.2	372.05	378.067	381.375	11.18
20-11-2003	265	265	265	265	4500	348.7	370.8	377.233	380.725	11.18
21-11-2003	265	270	265	270	5000	346.2	369.6	376.433	380.1	19.44
01-12-2003	270	270	270	270	4000	343.7	368.35	375.667	379.475	19.44
02-12-2003	270	270	270	270	4500	341.2	367.15	374.867	378.8	19.44
03-12-2003	270	270	270	270	5000	338.7	365.95	374.067	378.175	19.44
04-12-2003	270	270	270	270	4000	336.2	364.75	373.233	377.55	19.44
05-12-2003	270	270	270	270	5000	333.7	363.5	372.5	376.925	19.44
08-12-2003	270	270	270	270	4000	331.3	362.3	371.7	376.3	19.44
09-12-2003	270	270	270	270	5000	329	361.05	370.9	375.675	19.44
10-12-2003	270	270	270	270	5000	326.6	359.8	370.067	375.05	19.44
11-12-2003	270	270	270	270	4500	324.2	358.6	369.3	374.425	19.44
12-12-2003	270	270	270	270	4000	321.7	357.4	368.5	373.8	19.44
15-12-2003	270	270	270	270	4500	319.3	356.15	367.7	373.175	19.44
16-12-2003	270	270	270	270	5000	317	354.95	366.9	372.55	19.44
17-12-2003	270	270	270	270	5500	314.7	353.7	366.1	371.95	19.44
18-12-2003	270	270	270	270	5000	312.3	352.45	365.333	371.35	19.44
19-12-2003	270	270	270	270	5000	309.9	351.2	364.533	370.725	19.44
22-12-2003	270	270	270	270	5000	307.5	349.95	363.733	370.1	19.44
23-12-2003	270	270	270	270	4500	305.1	348.75	362.9	369.475	19.44
30-12-2003	270	270	270	270	5000	302.6	347.5	362.1	368.85	19.44
02-01-2004	270	270	270	270	4000	300.1	346.25	361.3	368.25	19.44
05-01-2004	270	270	270	270	4000	297.7	345.05	360.5	367.625	19.44
06-01-2004	270	270	270	270	5000	295.2	343.85	359.7	367	19.44
07-01-2004	270	270	270	270	5500	292.7	342.6	358.867	366.4	19.44
08-01-2004	270	270	270	270	4500	290.6	341.4	358.033	365.8	19.44
09-01-2004	270	270	270	270	5000	288.2	340.2	357.233	365.2	19.44
13-01-2004	270	270	270	270	4500	285.7	338.95	356.4	364.6	19.44
15-01-2004	270	270	270	270	5000	283.3	337.75	355.633	363.975	19.44
16-01-2004	270	270	270	270	5000	280.9	336.5	354.867	363.375	19.44
19-01-2004	270	270	270	270	4500	278.5	335.3	354.067	362.775	19.44
20-01-2004	270	270	270	270	5000	276.7	334.05	353.267	362.175	19.44
21-01-2004	270	270	270	270	4000	275.1	332.8	352.467	361.575	19.44
23-01-2004	270	270	270	270	4500	273.8	331.55	351.7	360.975	19.44
26-01-2004	270	270	270	270	4500	272.7	330.3	350.867	360.375	19.44
27-01-2004	270	270	270	270	5000	271.8	329.1	350.067	359.8	19.44
28-01-2004	270	270	270	270	4500	270.9	327.85	349.267	359.225	19.44
29-01-2004	270	270	270	270	5000	270.2	326.6	348.5	358.625	19.44
30-01-2004	270	270	270	270	4000	269.9	325.35	347.733	358.025	19.44
03-02-2004	270	270	270	270	5000	269.6	324.15	346.933	357.425	19.44
04-02-2004	270	270	270	270	4500	269.3	322.9	346.1	356.825	19.44
05-02-2004	270	270	270	270	5000	269.2	321.65	345.3	356.225	19.44
06-02-2004	270	270	270	270	5000	269.1	320.45	344.467	355.625	19.44
09-02-2004	270	270	270	270	4000	269.2	319.2	343.633	355.025	19.44
10-02-2004	270	270	270	270	5000	269.3	317.95	342.833	354.425	19.44
11-02-2004	270	270	270	270	5000	269.4	316.75	342	353.825	19.44
12-02-2004	270	270	270	270	6000	269.5	315.5	341.2	353.225	19.44
13-02-2004	270	270	270	270	5000	269.6	314.25	340.367	352.625	19.44
16-02-2004	270	270	270	270	4500	269.7	313	339.533	352.025	19.44
17-02-2004	270	270	270	270	4000	269.8	311.8	338.7	351.625	19.44
18-02-2004	270	270	270	270	5000	269.9	310.55	338	351.025	19.44
20-02-2004	270	270	270	270	6000	270	309.35	337.2	350.425	19.44
24-02-2004	270	270	270	270	5000	270	308.1	336.4	349.825	19.44
25-02-2004	270	270	270	270	4500	270	306.85	335.567	349.25	19.44
26-02-2004	270	270	270	270	5000	270	305.6	334.767	348.65	19.44
27-02-2004	270	270	270	270	6000	270	304.35	333.967	348.05	19.44
01-03-2004	270	270	270	270	5000	270	303.1	333.167	347.425	19.44
02-03-2004	270	270	270	270	5000	270	301.85	332.333	346.875	19.44
03-03-2004	270	270	270	270	4500	270	300.65	331.533	346.275	19.44
04-03-2004	270	270	270	270	5000	270	299.5	330.7	345.675	19.44
08-03-2004	270	270	270	270	5000	270	298.3	329.867	345.05	19.44
10-03-2004	270	270	270	270	5000	270	297.1	329.067	344.475	19.44
17-03-2004	270	270	270	270	4500	270	295.85	328.267	343.875	19.44
19-03-2004	270	270	270	270	4000	270	294.65	327.433	343.275	19.44
24-03-2004	270	270	270	270	5000	270	293.5	326.633	342.675	19.44
25-03-2004	265	270	265	270	15500	270	292.35	325.8	342.075	19.44
29-03-2004	270	270	270	270	4500	270	291.15	324.967	341.5	19.44
31-03-2004	270	270	270	270	5000	270	289.95	324.133	340.9	19.44
01-04-2004	270	270	270	270	5000	270	288.75	323.3	340.3	19.44
02-04-2004	270	270	270	270	4500	270	287.55	322.5	339.675	19.44
06-04-2004	270	270	270	270	4500	270	286.3	321.667	339.075	19.44
07-04-2004	270	270	270	270	5500	270	285.05	320.833	338.475	19.44
12-04-2004	270	270	270	270	5500	270	283.85	320.033	337.875	19.44
13-04-2004	270	270	270	270	5000	270	282.6	319.233	337.275	19.44
14-04-2004	270	270	270	270	6000	270	281.35	318.4	336.65	19.44
15-04-2004	270	270	270	270	5000	270	280.3	317.6	336.025	19.44
16-04-2004	270	270	270	270	4500	270	279.1	316.8	335.425	19.44
19-04-2004	270	270	270	270	4500	270	277.85	315.967	334.8	19.44
20-04-2004	270	270	270	270	6000	270	276.65	315.167	334.225	19.44
21-04-2004	270	270	270	270	5000	270	275.45	314.333	333.65	19.44
22-04-2004	270	270	270	270	5000	270	274.25	313.533	333.05	19.44
23-04-2004	270	270	270	270	4500	270	273.35	312.7	332.45	19.44
26-04-2004	270	270	270	270	5500	270	272.55	311.867	331.85	19.44
27-04-2004	270	270	270	270	5000	270	271.9	311.033	331.275	19.44
28-04-2004	270	270	270	270	4500	270	271.35	310.2	330.65	19.44
29-04-2004	270	270	270	270	5000	270	270.9	309.4	330.05	19.44
30-04-2004	270	270	270	270	6000	270	270.45	308.567	329.45	19.44
04-05-2004	270	270	270	270	6000	270	270.1	307.733	328.875	19.44
05-05-2004	270	270	270	270	5000	270	269.95	306.9	328.3	19.44
07-05-2004	270	270	270	270	4500	270	269.8	306.1	327.7	19.44
10-05-2004	270	270	270	270	5000	270	269.65	305.267	327.075	19.44
12-05-2004	270	270	270	270	6000	270	269.6	304.433	326.475	19.44
13-05-2004	270	270	270	270	5000	270	269.55	303.633	325.85	19.44
18-05-2004	270	270	270	270	5000	270	269.6	302.8	325.225	19.44
19-05-2004	270	270	270	270	5500	270	269.65	301.967	324.625	19.44
24-05-2004	270	270	270	270	5000	270	269.7	301.167	324	19.44
26-05-2004	270	270	270	270	6000	270	269.75	300.333	323.4	19.44
28-05-2004	270	270	270	270	5500	270	269.8	299.5	322.775	19.44
31-05-2004	270	270	270	270	5000	270	269.85	298.667	322.15	19.44
01-06-2004	270	270	270	270	6000	270	269.9	297.867	321.525	19.44
04-06-2004	270	270	270	270	4500	270	269.95	297.033	321	19.44
07-06-2004	270	270	270	270	5500	270	270	296.233	320.4	19.44
09-06-2004	270	270	270	270	5500	270	270	295.4	319.8	19.44
11-06-2004	270	270	270	270	5000	270	270	294.567	319.175	19.44
14-06-2004	270	270	270	270	5000	270	270	293.733	318.575	19.44
17-06-2004	270	270	270	270	4500	270	270	292.9	317.975	19.44
21-06-2004	270	270	270	270	5000	270	270	292.067	317.375	19.44
23-06-2004	270	270	270	270	6000	270	270	291.233	316.75	19.44
25-06-2004	270	270	270	270	4500	270	270	290.433	316.15	19.44
29-06-2004	270	270	270	270	5000	270	270	289.667	315.525	19.44
30-06-2004	270	270	270	270	5500	270	270	288.867	314.9	19.44
02-07-2004	270	270	270	270	5000	270	270	288.067	314.3	19.44
05-07-2004	270	270	270	270	5000	270	270	287.233	313.7	19.44
07-07-2004	270	270	270	270	6000	270	270	286.433	313.075	19.44
09-07-2004	270	270	270	270	5000	270	270	285.667	312.475	19.44
13-07-2004	270	270	270	270	5500	270	270	284.9	311.85	19.44
15-07-2004	270	270	270	270	5000	270	270	284.1	311.225	19.44
19-07-2004	270	270	270	270	6000	270	270	283.3	310.6	19.44
21-07-2004	270	270	270	270	5000	270	270	282.5	309.975	19.44
23-07-2004	270	270	270	270	5500	270	270	281.7	309.375	19.44
26-07-2004	270	270	270	270	4000	270	270	280.867	308.75	19.44
28-07-2004	270	270	270	270	5500	270	270	280.033	308.125	19.44
30-07-2004	270	270	270	270	5000	270	270	279.233	307.525	19.44
03-08-2004	270	270	270	270	5000	270	270	278.4	306.925	19.44
05-08-2004	270	270	270	270	6000	270	270	277.567	306.3	19.44
09-08-2004	270	270	270	270	5000	270	270	276.867	305.7	19.44
11-08-2004	270	270	270	270	5500	270	270	276.067	305.1	19.44
18-08-2004	270	270	270	270	5000	270	270	275.233	304.475	19.44
20-08-2004	270	270	270	270	5500	270	270	274.433	303.875	19.44
24-08-2004	270	270	270	270	6000	270	270	273.633	303.25	19.44
26-08-2004	270	270	270	270	5500	270	270	272.833	302.65	19.44
30-08-2004	270	270	270	270	5500	270	270	272.233	302.025	19.44
02-09-2004	270	270	270	270	6000	270	270	271.7	301.4	19.44
06-09-2004	270	270	270	270	5000	270	270	271.267	300.775	19.44
08-09-2004	270	270	270	270	5500	270	270	270.9	300.15	19.44
14-09-2004	270	270	270	270	5000	270	270	270.6	299.55	19.44
17-09-2004	270	270	270	270	6000	270	270	270.3	298.925	19.44
21-09-2004	270	270	270	270	5500	270	270	270.067	298.3	19.44
24-09-2004	270	270	270	270	6000	270	270	269.967	297.675	19.44
28-09-2004	270	270	270	270	5000	270	270	269.867	297.075	19.44
01-10-2004	270	270	270	270	6000	270	270	269.767	296.45	19.44
05-10-2004	270	270	270	270	6000	270	270	269.733	295.825	19.44
08-10-2004	270	270	270	270	5500	270	270	269.7	295.225	19.44
12-10-2004	270	270	270	270	5000	270	270	269.733	294.6	19.44
15-10-2004	270	270	270	270	4500	270	270	269.767	293.975	19.44
21-10-2004	270	270	270	270	5000	270	270	269.8	293.375	19.44
26-10-2004	270	270	270	270	6000	270	270	269.833	292.75	19.44
29-10-2004	270	270	270	270	5500	270	270	269.867	292.125	19.44
02-11-2004	270	270	270	270	5000	270	270	269.9	291.5	19.44
04-11-2004	270	270	270	270	5500	270	270	269.933	290.9	19.44
09-11-2004	270	270	270	270	6000	270	270	269.967	290.275	19.44
23-11-2004	270	270	270	270	5000	270	270	270	289.675	19.44
25-11-2004	270	270	270	270	5500	270	270	270	289.05	19.44
30-11-2004	270	270	270	270	4500	270	270	270	288.425	19.44
03-12-2004	270	270	270	270	6000	270	270	270	287.8	19.44
07-12-2004	270	270	270	270	5000	270	270	270	287.175	19.44
13-12-2004	270	270	270	270	5500	270	270	270	286.55	19.44
16-12-2004	270	270	270	270	5000	270	270	270	285.925	19.44
20-12-2004	270	270	270	270	5500	270	270	270	285.325	19.44
27-12-2004	270	270	270	270	6000	270	270	270	284.75	19.44
29-12-2004	270	270	270	270	5000	270	270	270	284.15	19.44
05-01-2005	270	270	270	270	5500	270	270	270	283.55	19.44
07-01-2005	270	270	270	270	6000	270	270	270	282.925	19.44
12-01-2005	270	270	270	270	5000	270	270	270	282.325	19.44
14-01-2005	270	270	270	270	5500	270	270	270	281.75	19.44
18-01-2005	270	270	270	270	5000	270	270	270	281.175	19.44
20-01-2005	270	270	270	270	6000	270	270	270	280.575	19.44
26-01-2005	270	270	270	270	5000	270	270	270	279.975	19.44
01-02-2005	270	270	270	270	6000	270	270	270	279.375	19.44
04-02-2005	270	270	270	270	5500	270	270	270	278.775	19.44
16-02-2005	270	270	270	270	6000	270	270	270	278.15	19.44
25-02-2005	270	270	270	270	5000	270	270	270	277.525	19.44
21-03-2005	260	270	260	270	10000	270	270	270	276.925	19.44
29-03-2005	265	265	260	260	12500	269.8	269.9	269.933	276.25	0.00
06-04-2005	260	265	260	265	15000	269.7	269.85	269.9	275.6	35.00
15-04-2005	260	260	260	260	12500	269.5	269.75	269.833	275.025	25.42
29-04-2005	250	255	250	255	12500	269.2	269.6	269.733	274.35	19.63
17-05-2005	250	250	245	245	20000	268.7	269.35	269.567	273.6	13.17
27-05-2005	250	255	250	255	14500	268.4	269.2	269.467	272.925	35.89
08-06-2005	250	255	250	255	17500	268.1	269.05	269.367	272.25	35.89
17-06-2005	255	265	255	265	15000	268	269	269.333	271.625	50.81
24-06-2005	260	260	260	260	25000	267.8	268.9	269.267	271.125	45.15
06-07-2005	255	255	255	255	22500	267.5	268.75	269.167	270.65	40.32
15-07-2005	250	250	250	250	27500	267.1	268.55	269.033	270.225	36.15
22-07-2005	255	265	255	265	25000	267	268.5	269	269.925	52.14
09-08-2005	265	265	265	265	17500	266.9	268.45	268.967	269.675	52.14
30-08-2005	245	245	235	235	25000	266.2	268.1	268.733	269.275	32.98
11-11-2005	230	230	230	230	37500	265.4	267.7	268.467	268.9	30.94
18-11-2005	235	240	235	240	62500	264.8	267.4	268.267	268.675	39.06
02-12-2005	240	245	240	245	55000	264.3	267.15	268.1	268.475	42.69
15-12-2005	235	240	235	240	40000	263.7	266.85	267.9	268.25	40.12
29-12-2005	240	245	240	245	50000	263.2	266.6	267.733	268.1	43.77
19-01-2006	245	250	245	250	55000	262.8	266.4	267.6	267.975	47.23
07-02-2006	250	250	250	250	50000	262.4	266.2	267.467	267.9	47.23
14-02-2006	245	245	235	235	35000	261.7	265.85	267.233	267.75	38.90
17-02-2006	230	230	220	220	35000	260.7	265.35	266.9	267.525	32.68
22-02-2006	230	230	205	205	52500	259.4	264.7	266.467	267.225	27.89
16-03-2006	205	215	205	215	62500	258.3	264.15	266.1	266.975	34.76
11-04-2006	210	210	205	205	40000	257	263.5	265.667	266.675	31.53
09-06-2006	200	200	200	200	57500	255.6	262.8	265.2	266.35	30.02
30-06-2006	200	200	200	200	40000	254.2	262.1	264.733	266.025	30.02
26-07-2006	190	190	180	180	77500	252.4	261.2	264.133	265.6	24.58
11-08-2006	170	170	165	165	80000	250.3	260.15	263.433	265.075	21.44
24-08-2006	160	160	150	150	100000	247.9	258.95	262.633	264.475	18.85
25-08-2006	145	145	140	140	80000	245.3	257.65	261.767	263.825	17.34
05-09-2006	140	140	130	130	97500	242.5	256.25	260.833	263.125	15.97
07-09-2006	120	120	120	120	50000	239.5	254.75	259.833	262.375	14.71
11-09-2006	115	115	110	110	45000	236.3	253.15	258.767	261.575	13.56
12-09-2006	105	105	105	105	5000	233	251.5	257.667	260.75	13.02
20-09-2006	100	100	100	100	50000	229.6	249.8	256.533	259.9	12.48
08-11-2006	100	100	100	100	40000	226.2	248.1	255.4	259.05	12.48
11-12-2006	100	100	100	100	62500	222.8	246.4	254.267	258.2	12.48
22-12-2006	95	100	95	100	72500	219.4	244.7	253.133	257.35	12.48
28-12-2006	100	105	100	105	77500	216.1	243.05	252.033	256.525	17.12
20-02-2007	103	103	103	103	62500	212.76	241.38	250.92	255.69	16.73
22-03-2007	103	103	101	101	62500	209.38	239.69	249.793	254.845	16.34
30-04-2007	101	101	101	101	85000	206	238	248.667	254	16.34
13-07-2007	101	101	101	101	58500	202.62	236.31	247.54	253.155	16.34
10-09-2007	100	100	100	100	87500	199.22	234.61	246.407	252.305	16.10
19-10-2007	101	102	101	102	95000	195.86	232.93	245.287	251.465	18.64
09-11-2007	135	135	135	135	500	193.16	231.58	244.387	250.79	47.04
20-11-2007	105	105	105	105	50000	189.86	229.93	243.287	249.965	35.06
22-11-2007	139	139	105	105	75500	186.56	228.28	242.187	249.14	35.06
17-12-2007	100	105	100	105	79500	183.46	226.63	241.087	248.315	35.06
28-12-2007	105	105	105	105	55000	180.26	224.98	239.987	247.49	35.06
22-09-2008	115	115	115	115	2500	177.36	223.43	238.953	246.715	41.72
11-11-2008	120	120	120	120	5000	174.66	221.93	237.953	245.965	44.76
12-11-2008	115	115	115	115	2500	172.06	220.38	236.92	245.19	42.38
13-11-2008	115	115	113	113	7500	169.22	218.81	235.873	244.405	41.43
14-11-2008	115	115	115	115	5000	166.42	217.26	234.84	243.63	42.81
17-11-2008	113	113	113	113	2500	163.38	215.69	233.793	242.845	41.75
18-11-2008	111	111	110	110	10000	160.38	214.09	232.727	242.045	40.14
19-11-2008	110	110	105	105	12500	157.38	212.44	231.627	241.22	37.54
21-11-2008	105	105	105	105	5000	154.48	210.79	230.527	240.395	37.54
24-11-2008	105	105	104	104	13000	151.26	209.13	229.42	239.565	36.99
25-11-2008	105	110	105	110	7500	148.16	207.53	228.353	238.765	42.48
26-11-2008	112	112	110	110	8000	145.66	205.93	227.287	237.965	42.48
27-11-2008	115	115	110	110	23000	143.26	204.33	226.22	237.165	42.48
02-12-2008	108	108	106	106	7500	140.58	202.69	225.127	236.345	39.61
03-12-2008	106	106	105	105	6500	137.78	201.04	224.027	235.52	38.90
04-12-2008	108	108	106	107	7000	135.12	199.41	222.94	234.705	41.17
05-12-2008	107	107	106	106	3000	132.34	197.77	221.847	233.885	40.36
09-12-2008	109	109	108	108	4500	129.5	196.15	220.767	233.075	42.77
11-12-2008	111	113	111	112	6000	126.74	194.57	219.713	232.285	47.36
12-12-2008	112	113	112	113	2000	124.3	193	218.667	231.5	48.48
15-12-2008	115	115	113	113	4500	122.16	191.43	217.62	230.715	48.48
16-12-2008	111	111	108	108	4500	120.22	189.81	216.54	229.905	43.18
17-12-2008	110	113	110	112	6500	118.16	188.23	215.487	229.115	48.07
18-12-2008	113	113	112	112	2000	116.3	186.65	214.433	228.325	48.07
22-12-2008	114	114	114	114	2500	114.58	185.09	213.393	227.545	50.53
23-12-2008	114	114	113	113	4000	112.84	183.52	212.347	226.76	49.27
24-12-2008	114	115	113	115	3500	111.54	181.97	211.313	225.985	51.86
26-12-2008	115	116	115	115	7000	110.54	180.42	210.28	225.21	51.86
30-12-2008	115	115	115	115	8500	109.84	178.87	209.247	224.435	51.86
06-01-2009	116	116	115	116	10500	109.36	177.33	208.22	223.665	53.34
08-01-2009	115	115	114	114	7000	109.04	175.77	207.18	222.885	50.02
09-01-2009	114	115	114	115	7000	108.94	174.22	206.147	222.11	51.64
14-01-2009	115	116	114	114	8500	109.02	172.66	205.107	221.33	49.90
15-01-2009	114	114	113	113	10000	109.18	171.09	204.06	220.545	48.15
16-01-2009	114	115	113	115	5500	109.48	169.54	203.027	219.77	51.79
21-01-2009	115	115	113	113	9000	109.74	167.97	201.98	218.985	48.15
28-01-2009	112	112	112	112	5000	109.98	166.39	200.927	218.195	46.39
06-02-2009	112	113	112	113	4000	110.24	164.82	199.88	217.41	48.42
18-02-2009	113	114	113	114	7500	110.42	163.26	198.84	216.63	50.44
27-02-2009	115	115	114	115	6500	110.66	161.71	197.807	215.855	52.44
04-03-2009	115	116	115	116	5500	110.96	160.17	196.78	215.085	54.43
20-03-2009	114	115	112	115	3000	111.24	158.62	195.747	214.31	52.09
14-04-2009	115	115	115	115	1000	111.52	157.07	194.713	213.535	52.09
15-04-2009	112	115	112	115	2000	111.82	155.52	193.68	212.76	52.09
21-04-2009	115	115	115	115	1500	112.08	153.97	192.647	211.985	52.09
30-04-2009	117	117	117	117	1500	111.72	152.44	191.627	211.22	57.05
06-05-2009	116	116	116	116	1500	111.94	150.9	190.6	210.45	54.04
15-05-2009	116	115	115	115	500	112.14	149.35	189.567	209.675	51.13
08-06-2009	114	114	114	114	1000	112.32	147.89	188.527	208.895	48.32
09-06-2009	113	113	112	112	1500	112.46	146.36	187.473	208.105	43.22
24-06-2009	111	111	111	111	1000	112.38	144.87	186.413	207.31	40.89
23-07-2009	110	111	110	111	2000	112.2	143.43	185.353	206.515	40.89
25-08-2009	112	112	112	112	1000	112.14	142.1	184.3	205.725	44.36
26-08-2009	111	111	111	111	1500	112.1	140.66	183.24	204.93	41.72
24-09-2009	111	111	111	111	1000	112.02	139.22	182.18	204.135	41.72
23-10-2009	111	111	111	111	1500	111.98	137.68	181.12	203.34	41.72
26-10-2009	110	110	110	110	1000	111.98	136.18	180.053	202.54	38.84
03-12-2009	112	112	112	112	1000	112.12	134.75	179	201.75	46.77
07-12-2009	112	112	112	112	1500	112.26	133.37	177.947	200.96	46.77
08-12-2009	112	112	112	112	2000	112.42	131.84	176.893	200.17	46.77
09-12-2009	112	112	112	112	1500	112.46	130.31	175.84	199.38	46.77
11-12-2009	112	112	112	112	1500	112.5	129.08	174.787	198.59	46.77
16-12-2009	113	113	113	113	1000	112.56	127.91	173.74	197.805	51.34
28-01-2010	113	113	113	113	2000	112.7	126.64	172.693	197.02	51.34
23-02-2010	113	113	113	113	1000	112.86	125.32	171.647	196.235	51.34
03-03-2010	113	113	113	113	1000	112.98	124.05	170.6	195.45	51.34
09-03-2010	114	114	113	113	6500	113.12	122.73	169.553	194.665	51.34
11-03-2010	113	113	113	113	2500	113.22	121.36	168.507	193.88	51.34
17-03-2010	113	113	113	113	2000	113.24	119.99	167.46	193.095	51.34
19-03-2010	114	114	113	114	10000	113.26	118.78	166.42	192.315	57.47
24-03-2010	114	114	114	114	2500	113.28	117.72	165.38	191.535	57.47
01-04-2010	114	114	114	114	2500	113.4	116.81	164.34	190.755	57.47
06-04-2010	114	114	114	114	2500	113.44	115.8	163.3	189.975	57.47
11-05-2010	114	114	114	114	3500	113.48	114.89	162.26	189.195	57.47
03-06-2010	115	115	115	115	2500	113.5	114.04	161.227	188.42	64.04
16-06-2010	115	115	115	115	1000	113.54	113.19	160.193	187.645	64.04
02-07-2010	116	116	116	116	1000	113.56	112.55	159.167	186.875	69.50
09-07-2010	116	116	116	116	1500	113.58	112.06	158.14	186.105	69.50
19-08-2010	117	117	117	117	3000	113.62	111.73	157.12	185.34	74.07
03-09-2010	118	118	118	118	1500	113.66	111.51	156.107	184.58	77.67
15-09-2010	119	119	119	119	2000	113.76	111.4	155.1	183.825	80.58
05-10-2010	119	119	119	119	2500	113.84	111.39	154.093	183.07	80.58
11-10-2010	119	119	119	119	500	113.94	111.48	153.087	182.315	80.58
15-10-2010	120	120	120	120	2000	114.08	111.63	152.087	181.565	83.29
18-10-2010	122	122	122	122	1000	114.22	111.85	151.1	180.825	87.16
22-10-2010	124	124	124	124	2500	114.44	112.09	150.127	180.095	89.72
09-11-2010	121	121	119	119	4500	114.58	112.28	149.12	179.34	58.37
11-11-2010	115	115	115	115	1000	114.62	112.43	148.087	178.565	44.86
12-11-2010	114	114	113	113	4000	114.6	112.51	147.04	177.78	39.89
16-11-2010	113	113	113	113	1000	114.56	112.61	145.993	176.995	39.89
18-11-2010	113	113	111	111	3500	114.46	112.71	144.933	176.2	35.35
23-11-2010	109	109	109	109	1000	114.34	112.79	143.86	175.395	31.49
09-12-2010	107	107	107	107	1000	114.18	112.85	142.773	174.58	28.18
10-12-2010	105	106	105	105	8000	113.98	112.9	141.673	173.755	25.31
13-12-2010	104	104	103	103	3500	113.74	112.91	140.56	172.92	22.81
16-12-2010	103	103	101	101	10000	113.42	112.57	139.433	172.075	20.61
23-12-2010	100	100	100	100	1000	113.1	112.52	138.3	171.225	19.60
25-01-2011	100	100	100	100	1000	112.8	112.47	137.167	170.375	19.60
18-02-2011	100	100	100	100	500	112.52	112.42	136.1	169.525	19.60
22-02-2011	100	100	100	100	2500	112.28	112.37	135	168.675	19.60
16-11-2011	97	97	97	97	4000	112	112.19	133.913	167.81	16.35
21-11-2011	91	91	89	89	2500	111.56	111.88	132.807	166.905	11.08
23-11-2011	85	85	82	82	5000	110.96	111.55	131.72	165.965	8.50
28-11-2011	78	78	78	78	1500	110.3	111.2	130.54	165.005	7.43
30-11-2011	75	75	75	75	3000	109.58	110.8	129.34	164.03	6.75
19-12-2011	75	75	75	75	500	108.86	110.42	128.073	163.055	6.75
08-03-2012	75	75	75	75	61500	108.16	110.07	126.84	162.08	6.75
12-03-2012	75	75	75	75	12000	107.42	109.77	125.64	161.105	6.75
23-05-2012	85	92	80	87	233000	106.92	109.59	124.553	160.19	37.62
24-05-2012	87	88	87	88	18500	106.44	109.43	123.373	159.28	39.42
28-05-2012	88	88	88	88	10000	105.96	109.21	122.193	158.37	39.42
16-08-2012	90	90	90	90	500	105.52	109.01	121.227	157.47	43.22
14-09-2012	90	90	90	90	500	105.06	108.81	120.293	156.57	43.22
25-09-2012	90	90	90	90	500	104.6	108.65	119.293	155.67	43.22
01-10-2012	93	93	92	92	1000	104.18	108.52	118.273	154.78	47.35
04-10-2012	90	90	90	90	500	103.72	108.35	117.273	153.88	43.91
15-10-2012	75	75	75	75	1000	102.96	108.04	116.14	152.905	27.68
16-10-2012	75	75	75	75	5000	102.2	107.71	114.973	151.93	27.68
23-10-2012	76	77	70	70	1500	101.34	107.29	113.773	150.93	24.22
24-10-2012	70	70	70	70	500	100.46	106.86	112.673	149.93	24.22
07-11-2012	70	70	70	70	4500	99.58	106.43	111.673	148.93	24.22
12-11-2012	89	94	75	75	12500	98.8	106.1	110.807	147.955	34.46
13-11-2012	75	75	72	72	2500	97.96	105.7	109.853	146.965	31.69
20-11-2012	72	72	72	72	2000	97.12	105.3	108.967	145.975	31.69
26-11-2012	74	74	74	74	500	96.3	104.9	108.127	144.995	35.68
27-11-2012	72	72	72	72	1000	95.44	104.49	107.273	144.005	33.57
29-11-2012	72	72	72	72	7500	94.56	104.06	106.553	143.015	33.57
04-01-2013	70	70	70	70	25500	93.64	103.61	105.92	142.015	31.41
12-02-2013	75	75	72	72	3500	92.74	103.18	105.4	141.025	35.85
19-02-2013	80	80	80	80	4000	91.98	102.82	105	140.075	49.83
01-03-2013	80	80	80	80	500	91.2	102.48	104.667	139.125	49.83
06-03-2013	70	70	70	70	500	90.22	102.03	104.333	138.125	37.87
08-03-2013	93	93	90	90	5000	89.64	101.79	104.2	137.225	59.05
26-03-2013	80	80	80	80	25000	88.84	101.46	104.033	136.275	49.89
27-03-2013	85	85	85	85	134000	88.1	101.16	103.933	135.35	53.75
08-05-2013	75	75	75	75	500	87.12	100.78	103.767	134.375	46.10
21-05-2013	65	65	55	55	4000	85.84	100.21	103.467	133.3	35.28
22-05-2013	72	72	72	72	2500	84.98	99.8	103.28	132.31	46.73
23-05-2013	95	95	95	95	2000	84.62	99.61	103.213	131.435	57.64
29-05-2013	105	105	105	105	1500	84.46	99.51	103.227	130.61	61.35
31-05-2013	125	125	125	125	1000	84.74	99.6	103.387	129.885	67.48
25-09-2017	150	168	150	168	1600	85.92	100.13	103.833	129.375	76.21
26-09-2017	202	210	200	210	1500	87.98	101.08	104.56	129.075	81.45
27-09-2017	230	262	230	262	4000	91.12	102.55	105.64	129.035	85.67
28-09-2017	326	326	326	326	500	95.58	104.66	107.133	129.315	88.98
29-09-2017	406	406	406	406	5900	101.68	107.55	108.94	129.995	91.60
02-10-2017	408	505	408	505	5300	109.78	111.44	111.607	131.17	93.62
03-10-2017	525	630	525	630	4000	120.38	116.59	115.107	132.97	95.19
04-10-2017	710	785	710	785	1300	134.08	123.3	119.64	135.595	96.38
05-10-2017	800	980	800	980	73900	151.68	131.98	125.473	139.17	97.29
06-10-2017	980	980	735	735	303300	164.44	138.22	129.607	141.545	72.61
09-10-2017	880	910	745	870	33900	180.06	145.81	134.607	144.62	76.20
10-10-2017	865	900	775	800	44100	194.42	152.69	139.173	147.395	71.01
11-10-2017	760	765	760	765	2300	208.16	159.23	143.52	149.945	68.50
12-10-2017	765	765	700	705	25800	220.76	165.17	147.453	152.195	64.30
13-10-2017	705	705	535	590	34500	231.06	169.96	150.633	153.82	57.08
16-10-2017	585	675	585	630	34400	242.16	175.16	154.1	155.67	58.81
17-10-2017	690	690	605	640	8700	253.46	180.44	157.667	157.595	59.26
18-10-2017	640	640	530	530	17800	262.32	184.62	160.5	158.995	52.56
19-10-2017	535	535	410	442	52000	269.4	187.92	162.753	159.88	47.90
20-10-2017	352	545	352	545	5400	278.54	192.25	165.653	161.28	53.14
23-10-2017	545	545	452	505	9900	286.84	196.18	168.287	162.63	51.00
24-10-2017	460	460	412	420	34500	293.44	199.25	170.353	163.58	46.68
25-10-2017	420	420	420	420	1000	300.04	202.32	172.447	164.48	46.68
26-10-2017	422	422	402	402	5200	306.24	205.21	174.427	165.265	45.73
27-10-2017	402	426	402	426	11500	312.96	208.34	176.553	166.195	47.27
30-10-2017	426	426	426	426	2100	319.98	211.47	178.687	167.1	47.27
02-11-2017	420	420	356	396	7600	326.4	214.3	180.607	167.83	45.41
03-11-2017	396	396	394	394	1000	332.88	217.11	182.487	168.55	45.28
06-11-2017	392	392	368	370	9700	338.88	219.67	184.2	169.225	43.68
07-11-2017	370	390	370	370	3500	344.88	222.23	185.913	169.975	43.68
08-11-2017	370	390	344	344	5700	350.26	224.53	187.487	170.67	41.83
09-11-2017	328	330	306	330	16700	355.42	226.69	188.94	171.245	40.82
10-11-2017	312	334	300	302	22400	360.02	228.57	190.207	171.73	38.82
13-11-2017	302	302	300	302	2800	364.58	230.44	191.46	172.24	38.82
14-11-2017	286	310	286	304	3900	369.22	232.33	192.733	172.76	39.06
15-11-2017	302	302	302	302	400	373.82	234.19	193.98	173.37	38.89
16-11-2017	306	314	304	310	6000	378.62	236.13	195.28	174.095	40.02
17-11-2017	322	328	322	322	7200	383.62	238.18	196.66	174.955	41.75
20-11-2017	338	338	330	330	1100	388.62	240.3	198.087	175.905	42.93
22-11-2017	330	330	330	330	3100	393.62	242.41	199.527	176.905	42.93
23-11-2017	332	332	308	308	1000	398.38	244.3	200.813	177.845	40.32
24-11-2017	310	310	308	308	2200	402.74	246.19	202.107	178.835	40.32
27-11-2017	310	322	308	320	2200	407.54	248.19	203.487	179.91	42.53
28-11-2017	314	314	314	314	300	412.12	250.11	204.813	180.98	41.70
29-11-2017	302	322	302	322	3000	417.06	252.09	206.207	182.09	43.29
30-11-2017	308	342	308	332	6200	422.6	254.22	207.673	183.25	45.30
04-12-2017	342	342	308	326	3700	427.68	256.33	209.093	184.38	44.29
05-12-2017	346	346	322	322	200	432.22	258.42	210.48	185.465	43.59
06-12-2017	310	310	310	310	800	436.32	260.39	211.78	186.5	41.47
08-12-2017	324	324	324	324	100	440.3	262.52	213.167	187.615	44.84
11-12-2017	316	328	316	328	1600	443.5	264.71	214.587	188.75	45.80
12-12-2017	312	332	312	332	200	445.94	266.96	216.033	189.905	46.80
13-12-2017	350	350	308	324	600	447.18	269.15	217.427	191.025	45.01
15-12-2017	318	318	316	316	1000	446.98	271.28	218.767	192.095	43.24
18-12-2017	334	334	324	324	600	445.34	273.51	220.147	193.04	45.55
19-12-2017	324	350	300	320	3600	441.64	275.71	221.507	194.115	44.57
20-12-2017	340	340	302	318	4400	435.4	277.89	222.86	195.18	44.06
21-12-2017	338	364	316	320	1400	426.1	280.09	224.233	196.255	44.74
22-12-2017	320	322	314	314	4600	412.78	282.23	225.58	197.3	43.05
27-12-2017	310	316	302	306	3400	404.2	284.32	226.88	198.255	40.83
28-12-2017	326	352	292	316	19100	393.12	286.59	228.247	199.235	44.67
29-12-2017	310	310	292	292	5300	382.96	288.69	229.447	200.12	38.26
02-01-2018	292	330	292	314	25800	373.94	291.05	230.8	201.125	45.92
03-01-2018	314	334	292	294	24200	365.72	293.24	232.02	202.02	40.95
04-01-2018	296	296	250	284	2500	359.6	295.33	233.173	202.875	38.69
05-01-2018	302	302	300	300	200	353	297.58	234.44	203.825	44.01
08-01-2018	280	286	240	286	2400	345.92	299.69	235.6	204.73	40.68
09-01-2018	296	296	276	276	700	340.84	301.58	236.693	205.585	38.45
10-01-2018	292	292	276	286	1000	337.72	303.56	237.853	206.495	41.89
11-01-2018	286	288	286	288	700	332.58	305.56	239.027	207.385	42.58
12-01-2018	288	290	288	290	1000	328.28	307.56	240.213	208.285	43.30
15-01-2018	298	362	298	362	91200	327.12	310.28	241.873	209.545	61.95
16-01-2018	382	424	320	336	139200	325.44	312.74	243.36	210.695	54.92
17-01-2018	400	400	378	378	15800	324.96	315.6	245.127	212.06	62.35
18-01-2018	376	376	310	342	10900	323.28	318.12	246.653	213.235	54.12
19-01-2018	302	342	302	324	18600	321.24	320.61	248.06	214.325	50.53
22-01-2018	318	322	314	322	1900	319.76	323.08	249.453	215.395	50.13
23-01-2018	282	326	282	326	3300	318.4	325.64	250.873	216.465	50.96
24-01-2018	302	316	302	316	600	317.32	328.1	252.22	217.48	48.77
25-01-2018	312	316	312	312	7000	316.16	330.52	253.54	218.475	47.88
26-01-2018	310	354	302	354	13500	316.36	333.31	255.14	219.705	56.77
29-01-2018	354	354	306	324	10900	316.24	335.83	256.54	220.765	50.19
30-01-2018	326	386	326	368	9300	317.56	338.79	258.233	222.045	57.90
31-01-2018	366	368	332	342	31500	318.36	341.47	259.747	223.185	52.71
01-02-2018	334	346	318	334	10200	318.96	344.09	261.207	224.29	51.19
02-02-2018	342	398	342	370	1100	320.32	347.07	262.9	225.565	57.18
05-02-2018	368	368	360	360	2500	321.32	349.97	264.527	226.79	55.15
06-02-2018	350	350	350	350	500	321.88	352.75	266.08	227.965	53.13
07-02-2018	348	348	340	340	1600	322.08	355.35	267.56	229.085	51.10
09-02-2018	256	256	256	256	100	320.6	357.11	268.473	229.795	38.02
12-02-2018	278	316	278	312	15100	320.68	359.53	269.76	230.78	47.64
13-02-2018	334	334	310	310	2000	320.72	361.73	271.033	231.76	47.36
14-02-2018	330	330	310	310	5700	320.52	364.03	272.3	232.745	47.36
15-02-2018	310	310	310	310	1100	320.44	366.28	273.553	233.72	47.36
19-02-2018	310	380	290	316	10500	320.32	368.69	274.833	234.735	48.51
20-02-2018	318	386	310	310	8700	319.88	371.24	276.107	235.725	47.40
21-02-2018	330	330	310	310	2200	319.56	373.62	277.407	236.71	47.40
22-02-2018	312	312	310	310	8000	319.32	375.77	278.72	237.69	47.40
26-02-2018	310	310	310	310	1300	319.32	377.82	280.033	238.665	47.40
27-02-2018	310	310	308	308	2300	319	379.65	281.347	239.625	46.91
28-02-2018	308	308	308	308	100	318.6	381.05	282.673	240.59	46.91
01-03-2018	306	306	306	306	1000	318.08	382.01	284	241.545	46.37
02-03-2018	306	306	306	306	1500	317.72	382.45	285.34	242.5	46.37
05-03-2018	362	362	308	308	3600	317.56	382.27	286.707	243.465	47.08
06-03-2018	312	312	308	308	1100	317.24	381.29	288.087	244.42	47.08
07-03-2018	312	312	312	312	600	317.08	379.36	289.5	245.4	48.67
08-03-2018	312	312	312	312	2000	316.96	376.18	290.913	246.385	48.67
09-03-2018	312	312	312	312	700	316.8	371.45	292.327	247.375	48.67
13-03-2018	312	312	292	296	3400	316.44	364.61	293.633	248.295	42.33
14-03-2018	298	298	298	298	1500	316.28	360.24	294.973	249.23	43.32
16-03-2018	370	370	308	310	500	316.16	354.64	296.447	250.225	49.00
19-03-2018	300	328	300	326	14200	316.84	349.9	298.073	251.295	55.42
22-03-2018	324	324	290	302	900	316.6	345.27	299.567	252.25	46.06
23-03-2018	306	342	306	338	6000	317.48	341.6	301.32	253.385	57.62
26-03-2018	320	380	320	378	9100	319.36	339.48	303.34	254.72	66.27
27-03-2018	378	386	360	360	30900	320.56	336.78	305.24	255.97	60.31
28-03-2018	358	358	340	340	900	321.64	333.78	307.007	257.11	54.44
29-03-2018	264	312	264	302	5100	322.16	331.5	308.44	258.06	45.41
02-04-2018	308	350	296	296	8300	322.36	330.04	309.827	258.98	44.16
03-04-2018	276	360	270	318	2200	322.96	327.77	311.36	260.01	49.62
04-04-2018	318	358	310	310	1300	323.36	325.82	312.827	261	47.79
05-04-2018	308	308	288	300	600	322.12	324.62	314.227	261.935	45.53
09-04-2018	302	318	280	308	28300	321.56	323.5	315.68	262.91	47.66
10-04-2018	328	328	292	292	9700	319.84	322.4	317.013	263.805	43.96
11-04-2018	300	300	300	300	3400	319	321.14	318.413	264.74	46.21
12-04-2018	302	302	288	296	7400	318.44	319.84	319.887	265.655	45.23
13-04-2018	300	300	300	300	400	318	318.88	321.387	266.59	46.45
17-04-2018	270	294	270	290	1300	317.28	317.84	322.853	267.475	43.82
18-04-2018	290	294	290	294	900	316.84	317.08	324.347	268.375	45.16
19-04-2018	294	294	294	294	100	316.48	316.32	325.84	269.275	45.16
23-04-2018	276	288	276	288	500	315.16	315.76	327.26	270.145	43.36
25-04-2018	270	270	270	270	1000	314.08	315.16	328.58	270.925	38.42
26-04-2018	298	336	296	310	4900	312.92	315.24	330.167	271.905	51.61
27-04-2018	310	310	286	292	24500	311.92	315.14	331.62	272.79	46.76
30-04-2018	290	290	290	290	100	311.04	315	333.073	273.665	46.24
02-05-2018	300	360	300	308	24600	309.8	315.06	334.647	274.625	51.47
04-05-2018	300	300	300	300	200	308.6	314.96	336.18	275.545	49.18
07-05-2018	298	298	298	298	300	307.56	314.72	337.687	276.45	48.60
08-05-2018	298	298	298	298	200	306.72	314.4	339.14	277.35	48.60
09-05-2018	296	296	296	296	100	307.52	314.06	340.58	278.235	47.94
15-05-2018	296	296	292	294	500	307.16	313.92	342.073	279.11	47.25
16-05-2018	292	350	292	300	1000	306.96	313.84	343.473	280.015	49.59
17-05-2018	300	340	300	338	1100	307.52	314.02	345.193	281.105	61.31
18-05-2018	338	338	338	338	100	308.08	314.26	346.88	282.185	61.31
21-05-2018	336	336	336	336	100	308.48	314.4	348.62	283.245	60.45
24-05-2018	298	298	298	298	1400	308.24	314.06	350.24	284.14	47.00
25-05-2018	298	300	298	300	1200	308.04	313.8	351.76	285.065	47.66
28-05-2018	302	302	302	302	100	307.88	313.6	353.14	286.01	48.35
30-05-2018	302	302	302	302	200	307.72	313.52	354.453	286.955	48.35
31-05-2018	302	302	302	302	100	307.6	313.3	355.633	287.91	48.35
05-06-2018	302	302	302	302	100	307.48	313.04	356.527	288.875	48.35
06-06-2018	300	300	300	300	100	307.36	312.72	357.127	289.84	47.51
07-06-2018	292	292	292	292	2400	307.08	312.4	357.327	290.775	44.18
08-06-2018	310	310	302	302	3600	306.96	312.26	357.167	291.77	48.99
20-06-2018	302	302	300	300	10600	306.8	312.02	356.46	292.765	48.10
21-06-2018	314	314	306	306	700	306.68	311.88	355.133	293.795	50.98
25-06-2018	308	308	308	308	12300	306.6	311.78	352.987	294.835	51.94
26-06-2018	290	290	290	290	700	306.16	311.48	349.687	295.785	43.66
27-06-2018	304	318	302	318	9900	306.6	311.52	345.273	296.875	55.54
28-06-2018	318	318	318	318	300	307	311.64	342.493	297.98	55.54
29-06-2018	324	324	324	324	100	307.28	311.72	338.853	299.155	57.75
02-07-2018	324	330	324	330	300	307.36	312.1	335.72	300.395	59.90
03-07-2018	330	332	330	330	1800	307.92	312.26	332.82	301.655	59.90
05-07-2018	332	332	332	332	400	307.8	312.64	330.333	302.94	60.67
06-07-2018	322	322	322	322	100	306.68	313.02	328.547	304.175	54.96
10-07-2018	332	332	320	320	600	305.88	313.22	326.48	305.4	53.87
11-07-2018	320	334	320	334	1900	305.76	313.7	324.44	306.695	59.88
12-07-2018	322	322	322	322	200	306.16	314.16	323.053	307.87	53.45
18-07-2018	320	320	320	320	300	306.64	314.5	322.24	309.03	52.44
19-07-2018	338	338	334	338	900	307.04	315	320.86	310.28	59.81
20-07-2018	338	338	338	338	200	307.6	315.48	319.747	311.52	59.81
23-07-2018	338	338	338	338	13800	308.36	315.24	319.2	312.76	59.81
25-07-2018	264	264	264	264	100	307.48	314.52	318.16	313.63	33.32
26-07-2018	280	314	280	304	11900	307.72	313.78	317.507	314.69	46.99
27-07-2018	306	368	290	290	13300	307.52	313.26	316.6	315.69	43.62
30-07-2018	272	300	270	300	10500	307.6	313.02	315.76	316.815	46.56
31-07-2018	284	284	284	284	15500	307.28	312.64	315.013	317.86	42.72
01-08-2018	282	282	282	282	9500	307.12	312.2	314.267	318.92	42.25
03-08-2018	290	348	290	290	8400	307.04	311.94	313.733	320.02	44.86
06-08-2018	330	350	296	296	8200	307.08	311.78	313.24	321.15	46.80
07-08-2018	304	312	300	300	5600	307.32	311.24	312.947	322.275	48.12
08-08-2018	300	300	280	282	8000	307.56	310.82	312.627	323.325	42.98
09-08-2018	292	292	286	286	1300	307.08	310	312.52	324.395	44.40
10-08-2018	310	310	310	310	100	307.44	309.68	312.573	325.575	52.11
13-08-2018	300	300	298	300	20200	307.64	309.34	312.547	326.715	49.06
23-08-2018	240	240	240	240	100	306.28	308.04	312.133	327.555	35.58
24-08-2018	242	284	242	280	16700	305.88	307.24	311.933	328.605	46.19
27-08-2018	278	278	278	278	1900	305.48	306.52	311.64	329.635	45.79
28-08-2018	278	278	278	278	7100	305.08	305.9	311.293	330.625	45.79
29-08-2018	298	346	296	346	44900	306.08	306.8	311.4	331.955	59.74
30-08-2018	350	432	350	432	44400	308.84	308	312.227	333.765	70.20
31-08-2018	432	540	432	540	29100	313.64	310.3	313.773	336.015	77.94
03-09-2018	540	675	540	675	69100	320.38	313.95	316.14	338.99	83.66
05-09-2018	675	840	675	840	226200	330.42	319.25	319.647	342.765	87.81
27-09-2018	1040	1040	630	630	85500	336.3	322.39	321.7	345.54	65.11
28-09-2018	550	600	500	500	153500	340.34	324.29	322.82	347.765	55.54
01-10-2018	498	570	490	500	48400	344.34	326.19	323.98	349.905	55.54
02-10-2018	500	500	480	480	7700	347.9	327.89	325.033	351.83	54.12
03-10-2018	478	478	400	400	65700	349.86	328.79	325.633	353.305	48.76
04-10-2018	400	498	400	410	26000	352.02	329.81	326.207	354.73	49.43
05-10-2018	322	408	322	340	15000	352.78	330.13	326.287	355.59	44.96
08-10-2018	338	340	256	336	22300	353.5	330.43	326.313	356.22	44.72
09-10-2018	336	336	316	336	4700	354.38	330.73	326.393	356.59	44.72
10-10-2018	330	408	330	342	1300	355.18	331.07	326.567	356.67	45.24
11-10-2018	324	332	324	328	6700	355.74	331.27	326.593	356.28	44.18
12-10-2018	328	328	282	314	2100	355.9	331.29	326.553	355.325	43.10
15-10-2018	312	318	260	318	7700	356.1	331.35	326.553	353.765	43.53
16-10-2018	308	314	302	310	5700	356.5	331.33	326.487	351.39	42.83
17-10-2018	312	312	290	298	12800	356.1	331.35	326.38	347.98	41.76
18-10-2018	298	298	298	298	500	355.7	331.35	326.327	345.795	41.76
19-10-2018	298	298	298	298	1800	355.18	331.23	326.207	342.935	41.76
22-10-2018	278	298	278	290	8100	354.38	330.87	326.193	340.385	40.91
23-10-2018	298	298	280	288	18400	353.54	330.73	326.02	338	40.69
24-10-2018	298	298	284	284	4300	352.58	330.19	325.953	335.895	40.21
25-10-2018	298	310	260	288	30300	351.9	329.29	325.98	334.385	40.95
26-10-2018	306	306	304	304	300	351.58	328.73	326.007	332.755	43.94
29-10-2018	302	302	260	282	10600	350.54	328.15	325.98	330.965	40.88
30-10-2018	272	282	270	282	1100	349.74	327.95	326.02	329.725	40.88
31-10-2018	270	274	250	270	9300	348.74	327.69	325.913	328.865	39.15
01-11-2018	274	274	268	268	7700	347.34	327.19	325.78	327.48	38.86
02-11-2018	278	278	276	276	2100	346.1	326.85	325.687	326.335	40.78
05-11-2018	270	270	270	270	100	344.74	326.55	325.073	325.585	39.77
06-11-2018	282	282	268	278	11900	345.02	326.25	324.687	324.875	41.83
07-11-2018	278	278	278	278	200	344.5	326.11	324.02	324.255	41.83
08-11-2018	278	278	278	278	300	344.26	325.89	323.593	323.515	41.83
09-11-2018	278	300	278	300	200	344.26	325.93	323.433	322.885	47.96
12-11-2018	300	300	300	300	300	344.58	325.93	323.287	322.405	47.96
13-11-2018	300	300	300	300	100	344.94	326.03	323.113	321.935	47.96
14-11-2018	300	300	300	300	300	345.14	326.09	323.007	321.585	47.96
15-11-2018	254	254	254	254	100	344.3	325.69	322.62	321.005	37.00
16-11-2018	254	280	254	280	2500	343.9	325.61	322.127	320.685	44.69
19-11-2018	280	280	260	260	1700	343.46	325.51	321.7	320.335	40.59
21-11-2018	298	320	222	310	77300	343.94	325.51	321.313	320.375	52.37
22-11-2018	310	386	310	386	127200	345.46	326.45	321.607	320.795	64.05
23-11-2018	396	482	396	482	42800	349.1	328.37	322.593	321.685	73.04
26-11-2018	510	600	510	600	459100	356.3	331.29	324.127	323.175	79.74
27-11-2018	600	750	450	450	562800	359.7	332.79	324.727	323.875	59.49
28-11-2018	450	450	344	384	118800	361.82	333.65	324.953	324.185	53.10
29-11-2018	384	428	372	390	58100	364.06	334.57	325.287	324.485	53.59
30-11-2018	388	420	388	396	16500	365.06	335.57	326.22	324.815	54.10
03-12-2018	396	396	330	338	109600	363.18	336.01	326.393	324.965	48.51
04-12-2018	338	392	338	342	72600	359.22	336.43	326.607	325.135	48.90
05-12-2018	362	362	350	350	8600	352.72	336.55	326.873	325.285	49.72
06-12-2018	350	394	320	352	35500	342.96	336.69	327.153	325.475	49.94
07-12-2018	300	350	300	332	5900	337	336.65	327.26	325.525	47.72
10-12-2018	332	332	272	280	90100	332.6	336.47	327.06	325.265	42.42
11-12-2018	300	300	278	286	10800	328.32	336.33	326.9	325.065	43.21
12-12-2018	306	356	282	344	176300	325.6	336.75	327.127	325.175	50.25
13-12-2018	350	430	350	430	406900	326.2	338.03	327.927	325.775	58.47
14-12-2018	440	530	436	444	224500	326.88	339.45	328.833	326.375	59.64
17-12-2018	444	452	364	398	44900	328.04	340.41	329.433	326.725	54.24
18-12-2018	398	404	336	372	24300	328.76	341.13	329.873	326.925	51.40
19-12-2018	372	390	372	386	8300	329.76	342.07	330.407	327.235	52.83
20-12-2018	392	410	392	404	900	331	343.09	331.047	327.675	54.68
21-12-2018	374	404	372	390	35400	332.24	343.99	331.593	328.005	52.94
26-12-2018	374	376	374	376	7600	333.48	344.69	332.02	328.285	51.19
27-12-2018	374	390	374	390	7600	334.92	345.51	332.54	328.645	52.87
28-12-2018	388	394	312	394	8600	336.6	346.55	333.087	329.015	53.36
02-01-2019	392	410	298	390	8900	338.44	347.27	333.713	329.395	52.77
03-01-2019	390	390	310	312	17600	338.72	347.21	333.807	329.425	42.76
04-01-2019	312	390	312	378	57300	340.32	347.75	334.26	329.735	51.19
07-01-2019	382	400	362	382	6300	342.16	348.27	334.633	330.185	51.66
08-01-2019	382	382	382	382	4200	344.04	348.79	335.167	330.525	51.66
09-01-2019	380	380	380	380	100	345.96	349.27	335.447	330.955	51.38
10-01-2019	380	380	380	380	14200	347.8	349.85	335.46	331.435	51.38
11-01-2019	380	380	376	376	700	349.24	350.41	335.567	331.815	50.73
14-01-2019	394	394	394	394	1000	351.48	351.01	335.927	332.355	53.56
16-01-2019	394	394	394	394	1000	353.72	351.73	336.54	332.945	53.56
18-01-2019	394	394	394	394	100	356.2	352.47	337.193	333.485	53.56
21-01-2019	394	394	330	350	19800	357.84	352.59	337.407	333.795	45.57
22-01-2019	350	390	290	388	13200	360.08	353.09	337.927	334.285	52.20
23-01-2019	388	388	364	376	6900	362.2	353.47	338.433	334.355	50.12
24-01-2019	376	376	290	368	700	364	354.51	338.833	334.515	48.73
25-01-2019	366	366	364	364	2600	365.72	355.11	339.313	334.445	48.01
28-01-2019	362	362	346	346	200	367.08	355.67	339.62	334.465	44.81
29-01-2019	346	346	290	344	6600	367.96	356.11	339.94	334.565	44.46
30-01-2019	358	400	358	386	12500	369.68	357.13	340.513	334.885	52.89
31-01-2019	386	386	386	386	2000	371.4	358.17	341.153	335.185	52.89
01-02-2019	372	372	370	370	25900	372.8	358.97	341.66	335.455	49.57
04-02-2019	370	370	370	370	100	375.12	359.71	342.167	335.745	49.57
06-02-2019	352	370	310	350	3100	376.52	360.21	342.58	335.725	45.43
07-02-2019	330	360	330	360	4700	378.52	360.99	343.18	335.905	47.77
08-02-2019	360	390	360	360	5700	379.52	361.73	343.513	335.865	47.77
11-02-2019	450	450	370	370	11300	379.2	362.33	344.033	336.005	50.26
12-02-2019	370	398	352	396	6900	377.48	363.29	344.74	336.315	56.10
13-02-2019	398	400	382	400	3000	373.48	364.89	345.353	336.465	56.94
14-02-2019	400	400	396	396	5600	372.4	366.05	345.993	336.645	55.79
15-02-2019	416	416	390	390	2100	372.52	367.17	346.607	336.845	54.03
18-02-2019	388	420	310	388	15900	372.48	368.27	347.207	337.085	53.43
19-02-2019	388	388	310	352	8800	371.6	368.33	347.58	337.565	43.91
20-02-2019	414	414	360	390	22800	372.64	367.91	348.22	337.955	53.36
21-02-2019	410	484	300	368	8700	373.16	366.19	348.673	338.245	48.29
22-02-2019	368	400	368	400	4900	374.16	363.44	349.087	338.695	54.99
25-02-2019	400	400	334	396	2600	375.04	359	349.473	339.125	54.04
26-02-2019	396	400	382	382	1800	376.04	356.52	349.78	339.455	50.76
27-02-2019	382	390	382	386	20400	378.16	355.38	350.367	339.835	51.67
28-02-2019	400	400	384	384	200	380.12	354.22	350.927	340.205	51.16
01-03-2019	364	400	364	400	9900	381.24	353.42	351.58	340.655	54.96
04-03-2019	400	400	360	360	13400	379.84	353.02	351.967	340.905	45.45
05-03-2019	362	396	360	362	11000	378.2	352.54	352.367	341.175	45.95
06-03-2019	364	386	362	386	6300	377.96	353	352.927	341.565	51.71
08-03-2019	384	384	300	300	200	376.52	352.64	352.927	341.535	36.64
11-03-2019	320	368	320	328	6000	375.36	352.56	353.167	341.645	42.52
12-03-2019	360	390	358	388	14300	375.04	353.02	353.74	342.045	52.65
13-03-2019	388	400	358	390	4300	375.04	353.64	354.34	342.455	52.94
14-03-2019	390	390	368	370	4800	374.92	354.2	354.767	342.745	49.59
15-03-2019	350	374	350	374	1300	374.6	354.76	355.207	343.055	50.27
18-03-2019	374	374	374	374	200	374.2	355.4	355.767	343.365	50.27
19-03-2019	372	400	370	400	3800	374.4	356.42	356.313	343.885	54.85
20-03-2019	392	400	382	400	2400	376.16	357.44	356.86	344.395	54.85
21-03-2019	382	400	382	400	600	376.6	358.46	357.367	344.845	54.85
22-03-2019	340	374	340	374	3800	376.44	359.3	357.66	345.085	49.19
25-03-2019	386	386	326	374	4900	376.28	360.16	357.953	345.445	49.19
26-03-2019	374	374	354	372	3700	376.12	361.04	358.22	345.615	48.74
27-03-2019	374	380	320	366	30700	375.84	361.82	358.513	345.555	47.34
28-03-2019	386	386	328	360	48700	375.52	362.38	358.78	345.555	45.93
29-03-2019	360	378	330	350	18600	374.64	363.06	358.887	345.605	43.59
01-04-2019	350	380	322	332	12400	373.4	363.56	358.953	345.755	39.67
02-04-2019	334	360	332	338	24700	372.28	364.24	359.073	345.965	41.55
04-04-2019	350	350	300	348	7700	372.24	365.04	359.14	346.115	44.66
05-04-2019	346	360	340	354	13200	371.56	365.82	359.247	346.335	46.50
08-04-2019	364	364	354	354	1700	371.12	366.66	359.353	346.605	46.50
09-04-2019	358	358	358	358	100	370.92	367.46	359.98	346.855	47.84
12-04-2019	356	356	356	356	300	370.76	368.24	360.327	347.175	47.20
18-04-2019	348	348	310	338	4400	370.6	368.84	360.647	347.365	41.81
22-04-2019	322	336	320	336	6900	370.44	369.2	360.887	347.565	41.25
23-04-2019	326	328	320	320	2200	369.12	369.4	361.127	347.665	36.96
24-04-2019	320	320	320	320	600	367.8	369.6	361.38	347.815	36.96
25-04-2019	320	320	320	320	100	366.8	369.8	361.58	347.945	36.96
26-04-2019	270	300	270	298	3200	365.36	370.24	361.593	347.965	31.35
29-04-2019	296	304	296	304	2100	364.44	370.48	361.62	348.045	34.28
30-04-2019	294	304	294	296	4900	363.16	370.84	361.713	348.175	32.30
02-05-2019	296	296	250	250	15400	360.96	370.24	361.473	347.875	23.80
03-05-2019	254	254	254	254	500	358.64	368.92	361.1	347.685	25.64
07-05-2019	300	300	290	290	13200	356.52	367	361.033	347.685	39.69
08-05-2019	272	360	270	326	6500	355.04	364.26	361.607	347.775	49.89
09-05-2019	346	346	302	318	10400	353.48	362.94	361.86	347.865	47.95
10-05-2019	316	316	256	276	1700	351.2	361.86	361.847	347.755	39.31
13-05-2019	258	264	256	264	500	348.72	360.6	361.753	347.585	37.24
14-05-2019	264	324	264	324	2300	348.16	359.88	361.607	347.725	51.08
15-05-2019	344	344	300	324	1000	346.84	359.74	360.887	347.875	51.08
17-05-2019	320	320	320	320	100	345.88	359.52	359.42	347.975	50.23
23-05-2019	318	320	318	320	3100	344.28	359.22	357.053	347.885	50.23
24-05-2019	318	318	318	318	200	342.72	358.88	353.573	347.785	49.74
27-05-2019	318	318	250	268	600	340.44	358.24	351.16	347.445	39.50
28-05-2019	268	268	250	250	300	337.72	357.94	349.493	347.205	36.58
29-05-2019	256	262	256	262	300	335.28	357.7	347.907	347.015	39.78
31-05-2019	256	256	256	256	500	332.4	356.82	346.413	346.785	38.73
12-06-2019	260	308	258	288	3800	330.96	355.4	345.667	346.715	46.80
13-06-2019	298	298	280	292	3900	329.56	353.88	344.88	346.665	47.73
14-06-2019	312	350	252	266	8000	327.16	352.56	344.387	346.485	42.54
17-06-2019	268	318	268	276	7100	326.68	351.6	343.987	346.365	45.01
18-06-2019	276	276	270	270	1600	325.52	350.44	343.547	346.255	43.80
19-06-2019	270	294	270	294	3200	323.64	349.34	343.227	346.215	49.67
20-06-2019	280	284	278	278	600	321.4	348.22	342.893	346.105	46.20
21-06-2019	278	300	276	276	23100	319.52	347.22	342.64	345.955	45.77
24-06-2019	274	276	274	276	32700	317.56	346.08	342.36	345.795	45.77
25-06-2019	236	254	236	254	1500	315.16	344.68	341.987	345.615	40.91
26-06-2019	264	264	264	264	2500	312.44	343.42	341.76	345.345	43.83
27-06-2019	280	280	280	280	20000	310.04	343.1	341.64	345.155	48.24
28-06-2019	280	280	280	280	5600	307.64	342.12	341.52	344.935	48.24
01-07-2019	280	280	280	280	900	305.76	341.1	341.453	344.685	48.24
02-07-2019	280	280	280	280	100	303.88	340.08	341.4	344.435	48.24
03-07-2019	280	280	264	264	500	301.72	338.92	341.267	344.095	43.63
04-07-2019	322	322	248	270	7300	299.8	337.82	341.147	343.835	45.73
05-07-2019	290	292	290	290	11700	298.4	336.96	341.053	343.685	52.11
08-07-2019	290	300	230	300	16100	297.4	336.02	341.173	343.515	54.96
09-07-2019	320	320	304	304	4300	296.84	335.12	341.32	343.425	56.08
10-07-2019	324	350	300	350	8600	297.08	334.68	341.853	343.575	66.47
11-07-2019	350	350	280	304	600	296.2	334.22	342.093	343.405	52.98
12-07-2019	304	304	266	266	1400	294.44	333	342.027	343.045	44.88
15-07-2019	274	326	274	320	14100	293.76	332.44	342.36	342.955	55.33
16-07-2019	320	370	320	340	33700	293.4	332.16	342.773	343.335	58.47
17-07-2019	350	358	320	338	10000	293.04	331.9	343.173	343.505	58.03
18-07-2019	338	338	280	284	2200	291.96	331.28	343.213	343.475	47.62
19-07-2019	284	286	284	284	500	290.92	330.68	343.107	343.395	47.62
22-07-2019	284	298	284	298	1500	290.48	329.8	343.093	343.465	50.30
23-07-2019	300	300	268	276	1800	289.6	328.7	342.933	343.435	46.30
24-07-2019	278	338	278	278	5800	288.76	327.78	342.787	343.375	46.71
25-07-2019	292	302	280	302	1700	288.84	327.1	343.107	343.405	51.56
26-07-2019	276	312	276	312	600	289	326.72	343.32	343.465	53.46
29-07-2019	312	312	258	274	1000	288.56	325.86	343.413	343.425	46.07
30-07-2019	256	342	254	342	4000	290.4	325.68	343.627	343.705	57.41
31-07-2019	342	342	342	342	9700	292.16	325.4	343.333	343.865	57.41
01-08-2019	340	340	274	336	500	293.08	324.8	342.36	344.045	56.20
02-08-2019	356	356	330	330	12400	293.16	324.1	340.56	344.495	54.96
05-08-2019	330	330	330	330	1300	293.4	323.44	339.76	344.745	54.96
06-08-2019	330	330	330	330	0	294.48	322.84	339.4	345.005	54.96
07-08-2019	332	368	330	362	3600	296.44	322.58	339.213	345.425	60.76
08-08-2019	368	368	362	362	1700	297.2	322.68	338.987	345.505	60.76
09-08-2019	360	360	320	320	27900	297.12	321.98	338.867	344.945	50.80
12-08-2019	322	322	322	322	100	297.16	321.52	338.733	343.855	51.21
13-08-2019	308	366	308	366	5500	298.08	321.18	338.84	342.31	59.26
14-08-2019	386	386	300	356	7300	298.84	320.78	338.867	339.89	56.96
15-08-2019	368	368	342	342	300	300.32	320.38	338.933	338.45	53.81
16-08-2019	368	368	358	358	300	302.48	320.1	339.453	337.74	56.75
19-08-2019	358	358	356	356	300	304.36	319.82	339.92	337.02	56.27
20-08-2019	376	376	366	366	1900	306.56	319.48	340.067	336.45	58.18
21-08-2019	366	366	366	366	0	308.12	319.54	339.64	336.28	58.18
22-08-2019	366	366	366	366	900	309.6	319.58	339.12	336.06	58.18
23-08-2019	366	366	366	366	0	311.6	319.38	338.907	336.19	58.18
26-08-2019	366	366	366	366	0	313.4	320.04	338.867	336.34	58.18
27-08-2019	366	366	366	366	0	315.32	320.42	338.733	336.49	58.18
28-08-2019	366	366	278	360	6600	316.64	320.14	338.44	336.58	55.89
29-08-2019	368	368	358	358	200	318.24	319.82	338.227	336.73	55.11
30-08-2019	370	370	358	358	400	319.88	319.7	338.107	336.95	55.11
02-09-2019	358	358	358	358	300	321.52	319.54	337.893	337.15	55.11
03-09-2019	358	358	358	358	0	323.6	319.38	337.653	337.39	55.11
04-09-2019	358	358	354	354	200	325.4	318.92	337.413	337.67	53.12
05-09-2019	350	350	296	296	6000	325.72	317.88	337.307	337.66	33.97
06-09-2019	302	316	294	310	700	326.32	316.98	336.853	337.72	39.63
09-09-2019	310	310	296	308	1900	326.88	316.32	336.36	337.81	39.11
10-09-2019	252	310	252	310	45300	327.48	315.68	335.88	337.92	39.95
11-09-2019	310	386	310	382	186600	329.84	315.78	335.893	338.41	60.90
12-09-2019	400	476	400	476	162600	333.96	316.88	336.533	339.35	73.77
13-09-2019	550	595	438	580	3135500	339.76	319.08	337.893	340.73	81.16
16-09-2019	600	630	486	486	1708400	343.48	320.44	338.507	341.75	63.70
17-09-2019	486	595	486	515	3483000	347.7	322.27	339.313	342.915	66.12
18-09-2019	520	595	515	540	2850100	351.5	324.29	340.287	344.265	68.09
19-09-2019	540	580	500	520	2657200	355.82	326.01	341.42	345.525	64.84
20-09-2019	520	580	480	490	5124100	360.3	327.37	342.1	346.595	60.18
23-09-2019	492	500	450	490	1885100	363.7	328.73	342.86	347.695	60.18
24-09-2019	510	525	480	520	1117000	367.3	330.35	343.873	348.905	63.24
25-09-2019	520	575	520	575	6240000	372.04	332.54	345.28	350.39	68.08
26-09-2019	590	655	585	610	1845500	378.56	335.26	347.04	352.05	70.73
27-09-2019	610	715	575	715	8670400	387.18	339.05	349.513	354.125	76.90
30-09-2019	715	720	700	720	2179500	395.62	343.05	351.74	356.225	77.15
01-10-2019	720	735	705	715	3229800	404.4	347	353.933	358.3	76.27
02-10-2019	715	730	705	720	4260500	413.24	351	356.267	360.4	76.56
03-10-2019	720	720	710	715	3016500	421.5	355.17	358.567	362.705	75.57
04-10-2019	715	745	715	730	5375700	429.86	359.43	361.1	364.955	76.55
07-10-2019	730	740	710	720	4628300	438.78	363.67	363.5	367.255	74.41
08-10-2019	725	765	720	765	4751500	447.24	368.82	366.2	369.53	77.46
09-10-2019	770	785	750	750	2649800	455.4	373.78	368.733	371.35	74.28
10-10-2019	750	765	750	760	2883600	463.88	378.48	371.16	372.74	75.02
11-10-2019	765	805	760	805	4028700	473.38	383.27	373.86	373.765	78.06
14-10-2019	810	810	795	805	2943200	482.88	388.14	376.587	375.54	78.06
15-10-2019	810	815	805	810	2763300	492.48	393.48	379.387	377.67	78.40
16-10-2019	810	815	805	805	3512500	501.34	398.89	382.167	379.745	77.12
17-10-2019	800	805	800	800	2675400	510.1	403.65	385.153	381.765	75.78
18-10-2019	800	810	800	810	2609200	519.9	408.51	387.953	384.125	76.65
21-10-2019	810	810	800	805	2764400	529.56	413.36	390.867	386.44	75.20
22-10-2019	805	805	800	800	2889000	538.24	418.16	393.533	388.69	73.69
23-10-2019	800	800	785	790	2729100	546.92	422.88	396.16	390.88	70.64
24-10-2019	790	790	765	765	2709000	555.38	427.85	398.713	393.045	63.56
25-10-2019	765	765	750	750	2601500	563.22	432.85	401.14	395.395	59.69
28-10-2019	755	755	740	750	3014100	571.1	437.73	403.58	397.715	59.69
29-10-2019	755	760	750	760	2943500	578.98	442.77	405.98	399.795	61.50
30-10-2019	760	810	760	810	5309600	587.86	447.99	408.98	401.695	69.00
31-10-2019	815	840	815	830	2733800	597.14	453.37	412.1	403.625	71.40
01-11-2019	835	840	830	830	2515200	606.42	459.01	415.06	405.785	71.40
04-11-2019	830	850	830	845	2617900	616	464.7	418.693	408.15	73.21
05-11-2019	845	860	845	855	2389300	625.78	470.55	422.207	410.495	74.37
06-11-2019	860	905	845	860	5933900	635.78	476.21	425.353	412.775	74.95
07-11-2019	860	875	860	875	2678300	646.12	482.18	428.587	415.2	76.67
08-11-2019	875	885	870	885	3015800	656.66	488.27	432.02	417.745	77.76
11-11-2019	880	905	875	900	3032400	667.5	494.51	435.527	420.295	79.33
12-11-2019	905	925	845	870	3413000	677.74	500.67	438.833	422.675	68.88
13-11-2019	870	870	850	850	1837200	687.66	506.53	441.833	424.975	62.92
14-11-2019	850	855	825	825	2238500	698.24	511.98	444.667	427.54	56.36
15-11-2019	820	825	810	820	2979000	708.44	517.38	447.467	429.75	55.13
18-11-2019	820	820	800	800	1622400	718.28	522.58	450.307	431.84	50.36
19-11-2019	800	805	790	795	2637100	727.98	527.73	453.113	433.905	49.22
20-11-2019	800	800	795	800	2900100	736.34	533.09	455.967	436.005	50.43
21-11-2019	805	810	795	795	2288600	742.72	538.34	458.827	438.08	49.17
22-11-2019	795	795	785	785	1579800	746.82	543.29	461.66	440.125	46.64
25-11-2019	790	790	775	775	1462200	752.6	548.04	464.493	442.03	44.20
26-11-2019	775	775	760	765	3002700	757.6	552.65	467.38	443.885	41.85
27-11-2019	765	765	755	765	3192100	762.1	556.8	470.227	445.74	41.85
28-11-2019	760	800	760	800	3134300	767.7	561.76	473.24	447.99	52.20
29-11-2019	825	1000	825	980	6107300	777.5	568.9	477.413	450.95	75.93
02-12-2019	980	1120	980	1100	2239000	789.7	576.7	482.387	454.57	82.25
03-12-2019	1100	1370	1100	1345	2537800	806.2	586.75	488.967	459.455	88.75
04-12-2019	1400	1505	1295	1330	1697700	821.3	596.67	495.46	464.285	86.66
05-12-2019	1330	1350	1290	1295	1050200	835	606.78	501.84	469.03	81.81
06-12-2019	1320	1600	1310	1450	1811800	849.7	618.44	509.267	474.56	85.64
09-12-2019	1450	1500	1400	1400	892600	863.3	629.46	516.467	479.63	79.81
10-12-2019	1390	1415	1360	1365	754400	876.3	640.35	523.433	484.525	75.91
11-12-2019	1365	1400	1365	1380	271000	889.5	651.37	530.5	489.575	76.44
12-12-2019	1370	1375	1350	1355	810000	902.3	661.9	537.547	494.5	73.53
13-12-2019	1355	1355	1305	1310	550400	913.9	671.88	544.253	499.3	68.47
16-12-2019	1310	1310	1285	1285	1501700	925.2	681.99	550.847	503.925	65.77
17-12-2019	1285	1605	1280	1605	5457700	942	694.62	559.88	510.15	77.84
18-12-2019	1605	1605	1605	1605	0	959.1	707.25	568.887	516.325	77.84
19-12-2019	1605	1610	1575	1575	1030900	975.4	719.64	577.453	522.22	74.96
20-12-2019	1575	1640	1550	1640	2181700	992.1	732.74	586.213	528.42	76.95
23-12-2019	1640	1655	1590	1600	1819700	1008	745.44	594.76	534.44	73.11
26-12-2019	1580	1605	1480	1480	2163300	1021.4	756.94	602.787	539.89	62.95
27-12-2019	1475	1475	1110	1110	4194300	1027.5	764.42	608.427	543.5	43.08
30-12-2019	1110	1385	855	1145	1989800	1034.4	772.25	613.9	547.465	44.85
02-01-2020	1100	1200	1100	1150	384500	1041.2	780.55	619.407	551.265	45.11
03-01-2020	1140	1275	1100	1220	48700	1049.5	789.53	625.407	555.525	48.80
06-01-2020	1220	1220	1000	1080	9600	1055.1	796.67	630.473	558.925	42.64
07-01-2020	1080	1080	810	810	82300	1055.5	801.21	633.753	560.995	33.78
08-01-2020	815	880	610	880	39900	1057.8	806.59	637.833	563.485	37.41
09-01-2020	875	875	670	795	40800	1058.7	810.96	641.467	565.53	34.91
10-01-2020	760	760	610	630	46400	1056.3	813.7	643.92	566.76	30.62
13-01-2020	600	690	600	610	29900	1053.3	816.14	646.28	567.81	30.14
14-01-2020	610	700	575	650	17500	1050.1	818.98	648.693	569.26	32.43
15-01-2020	610	615	600	600	15000	1045.5	821.32	650.747	570.45	31.06
16-01-2020	590	645	540	605	22200	1041	823.71	653.007	571.545	31.37
17-01-2020	650	650	575	625	6900	1036.6	826.3	655.333	573.17	32.69
20-01-2020	620	625	620	620	43700	1031.9	828.84	657.667	574.63	32.52
21-01-2020	650	650	620	620	300	1027.1	831.44	659.84	575.79	32.52
22-01-2020	620	620	505	510	45100	1019.8	832.96	661.387	576.39	28.75
23-01-2020	550	550	472	478	17400	1011.66	834.16	662.733	576.93	27.75
24-01-2020	478	510	468	500	510900	1003.66	835.58	664.227	577.56	29.57
27-01-2020	500	510	496	496	140800	996.18	836.96	665.84	578.17	29.43
28-01-2020	540	540	474	520	2700	989.58	838.62	667.547	578.77	31.60
29-01-2020	540	540	472	494	10200	982.96	840.6	668.973	579.24	30.51
30-01-2020	494	494	480	490	13700	976.36	842.4	670.373	579.69	30.33
31-01-2020	450	450	422	442	5800	969.2	843.74	671.453	580.03	28.24
03-02-2020	438	530	406	496	19300	963.22	845.6	672.893	580.64	33.77
04-02-2020	496	510	422	422	31000	955.66	846	673.947	580.89	30.32
05-02-2020	490	498	440	454	30100	948.84	845.78	675.173	581.33	33.48
06-02-2020	474	474	400	446	5400	942.06	844.44	676.213	581.76	33.08
07-02-2020	424	424	424	424	9500	935.04	843.82	677.04	582.13	31.94
10-02-2020	424	464	424	442	2500	928.58	843.09	677.96	582.68	33.95
11-02-2020	454	478	400	426	7000	921.8	841.95	678.467	583.12	33.01
12-02-2020	426	500	426	468	3600	915.16	841.43	679.56	583.72	37.84
13-02-2020	468	468	440	440	500	904.36	840.93	680.72	584.15	35.98
14-02-2020	442	520	442	480	11300	891.96	840.83	681.787	584.78	40.48
17-02-2020	462	462	362	362	27200	872.3	839.25	681.933	584.8	33.09
18-02-2020	364	426	364	368	9800	853.06	837.18	682.133	584.86	33.75
19-02-2020	368	420	312	376	21200	834.68	834.84	682.747	585.05	34.68
20-02-2020	376	376	376	376	0	813.2	831.45	683.36	585.25	34.68
21-02-2020	376	376	376	376	0	792.72	828.01	683.88	585.53	34.68
24-02-2020	362	362	310	356	62600	772.54	824.42	684.413	585.71	33.23
25-02-2020	356	370	356	370	400	752.34	820.92	685.027	585.96	35.27
26-02-2020	390	390	300	336	4200	731.96	817.13	685.253	586.15	32.65
27-02-2020	330	350	288	310	658800	711.96	812.93	685.24	586.18	30.77
28-02-2020	340	340	260	294	738200	692.14	808.67	685.373	586.17	29.64
02-03-2020	294	320	290	312	796600	666.28	804.14	685.173	586.48	32.64
03-03-2020	312	324	252	296	750700	640.1	799.6	684.867	586.69	31.36
04-03-2020	320	320	242	256	851100	613.72	794.56	684.333	586.52	28.37
05-03-2020	268	280	200	230	891300	585.52	788.81	683.667	586.04	26.59
06-03-2020	246	246	181	181	128900	557.14	782.57	682.673	585.355	23.59
09-03-2020	181	210	175	210	168300	531.74	776.57	681.873	585.025	28.72
10-03-2020	210	210	190	195	1411000	513.44	770.47	680.76	584.68	27.68
11-03-2020	190	262	188	258	1931300	495.7	765.05	680.067	584.35	37.81
12-03-2020	278	322	236	246	1071000	477.62	759.41	679.573	583.96	36.76
13-03-2020	272	272	230	230	8900	457.82	753.66	678.96	583.51	35.34
16-03-2020	220	274	214	268	106000	441.58	748.34	678.307	583.25	41.15
17-03-2020	268	310	250	300	314100	431.38	743.44	677.933	583.16	45.58
18-03-2020	300	300	280	288	54400	419.54	738.67	677.573	583.26	44.23
19-03-2020	284	284	280	280	2000	409.24	733.97	677.053	583.41	43.31
20-03-2020	282	282	278	278	4700	402.2	729.25	676.533	583.49	43.07
23-03-2020	278	278	278	278	0	395.56	724.43	675.947	583.6	43.07
24-03-2020	276	276	276	276	100	388.08	719.09	675.347	583.54	42.80
26-03-2020	260	276	258	268	12000	381.44	713.47	674.693	583.42	41.65
27-03-2020	264	264	250	250	219300	374.34	707.67	673.92	583.34	39.11
30-03-2020	246	288	246	246	346400	366.76	701.68	673.12	583.19	38.54
31-03-2020	280	280	240	244	305200	359.24	695.57	672.307	583.06	38.25
01-04-2020	240	288	228	254	283600	351.92	689.51	671.6	582.86	40.70
02-04-2020	242	248	242	248	1600	346.68	683.24	670.867	582.71	39.68
03-04-2020	288	288	238	258	317200	342.28	676.97	670.2	582.62	42.28
06-04-2020	246	246	240	240	29200	337.08	670.37	669.413	582.44	39.02
07-04-2020	240	240	224	236	221800	331.88	664.03	668.6	582.35	38.32
08-04-2020	236	236	220	228	197400	326.04	657.81	667.76	582.17	36.88
09-04-2020	240	240	214	232	19200	320.8	651.88	667.333	581.93	38.13
13-04-2020	242	242	216	216	37500	315.32	645.84	666.707	581.61	35.13
14-04-2020	216	216	202	202	107400	310.52	639.86	666	581.22	32.71
15-04-2020	200	224	188	202	507500	304.64	633.93	665.28	580.83	32.71
16-04-2020	206	220	188	208	374400	300.36	628.01	664.12	580.55	34.94
17-04-2020	196	216	194	214	82900	295.56	622.2	662.373	580.27	37.18
20-04-2020	214	220	200	214	610100	290.92	616.49	659.933	579.89	37.18
21-04-2020	204	210	200	200	48500	286.44	610.74	658.027	579.39	34.01
22-04-2020	188	212	186	204	157700	281.68	605.13	655.953	578.89	35.70
23-04-2020	204	206	190	190	302600	276.96	599.38	653.62	578.09	32.56
24-04-2020	195	196	178	196	376800	271.52	593.34	651.46	577.55	35.19
27-04-2020	196	208	183	191	457100	266.54	585.45	649.467	577.175	34.00
28-04-2020	191	194	178	178	449800	260.5	576.23	647.387	576.465	31.06
29-04-2020	178	178	166	166	185300	256.58	564.44	645.027	575.595	28.60
30-04-2020	166	172	156	168	299500	252.58	552.82	642.313	574.745	29.60
04-05-2020	165	176	157	157	188500	248.2	541.44	639.293	574.11	27.33
05-05-2020	160	160	147	147	354300	243.62	528.41	635.507	573.425	25.43
06-05-2020	146	148	137	137	571400	238.84	515.78	631.62	572.62	23.65
08-05-2020	136	157	128	128	347200	234.28	503.41	627.707	571.88	22.15
11-05-2020	128	136	120	126	459100	229.4	490.87	623.747	571.12	21.82
12-05-2020	126	140	120	120	97500	225.08	478.52	619.78	570.21	20.81
13-05-2020	114	122	112	112	308700	221.12	466.54	615.66	569.21	19.52
14-05-2020	108	110	105	106	716500	217.36	454.75	611.567	568.37	18.59
15-05-2020	105	105	100	101	534500	213.14	439.71	607.14	567.165	17.82
18-05-2020	101	101	94	94	198000	209.1	424.6	602.767	565.925	16.78
19-05-2020	107	107	90	103	102900	206.04	409.88	598.387	564.76	23.00
20-05-2020	103	103	98	98	21800	203.4	394.46	593.673	563.6	22.02
26-05-2020	98	100	92	100	138100	201.78	379.46	588.973	562.45	23.43
27-05-2020	99	113	93	100	191400	199.58	365.66	584.24	561.3	23.43
28-05-2020	100	100	93	96	166100	197.6	355.52	579.513	559.97	22.49
29-05-2020	106	123	95	117	406800	194.78	345.24	574.96	558.745	36.87
02-06-2020	117	150	117	141	743800	192.68	335.15	570.5	557.85	48.61
03-06-2020	151	160	151	160	702500	191.28	324.55	566.2	557.04	55.64
04-06-2020	162	181	149	153	472800	188.98	315.28	561.887	555.975	52.77
05-06-2020	155	167	150	159	424400	186.16	308.77	557.68	554.99	54.92
08-06-2020	171	175	160	169	232700	183.78	301.66	553.707	554.125	58.31
09-06-2020	169	198	165	182	526500	181.82	295.53	549.92	553.245	62.29
10-06-2020	182	244	182	240	297600	181.06	291.63	546.52	552.665	74.14
11-06-2020	244	300	224	236	573800	180.22	287.89	543.027	552.015	72.45
12-06-2020	236	254	220	234	357900	179.38	283.73	539.187	551.355	71.57
15-06-2020	250	286	230	286	1381200	179.74	280.59	535.56	550.955	78.78
16-06-2020	286	310	286	302	867500	180.78	277.56	532.04	550.635	80.42
17-06-2020	302	310	288	292	1001000	181.7	274.23	528.353	550.265	76.44
18-06-2020	290	294	276	276	35600	182.34	270.79	524.493	549.815	70.42
19-06-2020	276	304	270	278	61700	182.82	267.37	520.613	549.405	70.73
22-06-2020	276	308	270	298	185200	183.82	265.25	516.767	549.105	73.70
23-06-2020	302	368	302	360	293000	185.86	264.07	513.267	549.115	80.35
24-06-2020	360	450	360	450	562000	190.06	263.57	510.267	549.575	85.92
25-06-2020	472	560	422	422	1041400	193.78	262.83	507.28	549.895	78.47
26-06-2020	426	525	424	488	842800	198.98	262.51	504.867	550.565	82.36
29-06-2020	500	580	492	530	1136200	204.94	262.87	502.9	551.735	84.30
30-06-2020	555	575	510	545	1071000	211.52	263.42	501.067	552.91	84.93
01-07-2020	545	550	510	510	138800	217.68	264.1	499.133	553.92	77.07
02-07-2020	510	510	476	476	149700	223.16	263.9	497.007	554.75	70.27
03-07-2020	476	476	444	444	336500	227.88	264.12	494.633	555.06	64.49
06-07-2020	444	444	414	414	4800	231.88	263.72	492.093	554.75	59.55
07-07-2020	414	416	386	386	41300	235.32	263.12	489.433	553.78	55.30
08-07-2020	360	360	360	360	22900	238.52	262.48	486.667	553.15	51.61
09-07-2020	362	362	336	336	27300	241.16	261.42	483.807	552.255	48.40
10-07-2020	330	350	314	314	162400	243.64	260.3	480.8	551.125	45.60
13-07-2020	314	314	294	294	441100	245.6	258.56	477.427	549.995	43.15
14-07-2020	294	300	284	290	260900	247.58	257.06	472.827	548.995	42.66
15-07-2020	292	292	286	286	8700	249.74	255.12	467.4	547.975	42.14
16-07-2020	286	286	268	268	14200	251.78	254.18	460.22	546.715	39.80
17-07-2020	270	276	250	250	80500	253.42	253	453.02	545.09	37.56
20-07-2020	250	250	234	236	67100	255	251.6	445.96	543.22	35.86
21-07-2020	236	236	228	228	66600	256.62	250.12	437.813	540.785	34.89
22-07-2020	216	232	214	214	76200	258.16	248.5	429.907	538.255	33.20
23-07-2020	212	212	200	200	57700	259.6	246.94	422.14	535.68	31.55
24-07-2020	190	190	186	186	118300	260.8	245.1	414.18	533.01	29.95
27-07-2020	173	173	173	173	236200	261.86	243.47	406.3	530.3	28.50
28-07-2020	173	175	161	161	242700	262.84	241.98	398.64	527.455	27.20
29-07-2020	163	216	161	216	337100	265.04	241.2	391.513	524.935	40.62
30-07-2020	254	270	254	270	641400	268.42	240.78	382.613	522.46	50.31
03-08-2020	288	292	252	268	445300	271.9	240.5	373.7	520.05	49.98
04-08-2020	268	272	250	258	426600	275	240.52	364.92	517.54	48.30
05-08-2020	256	256	240	244	122900	277.92	240.66	355.613	514.735	45.97
06-08-2020	230	250	230	248	45600	280.88	241.33	346.6	511.95	46.76
07-08-2020	248	254	248	252	10300	283.92	241.75	338.413	509.16	47.59
10-08-2020	250	290	236	286	272300	287.72	242.66	332.92	506.565	54.11
11-08-2020	286	320	266	292	222100	291.22	243	327.233	504.025	55.17
12-08-2020	298	310	294	302	87000	294.44	243.56	321.58	501.485	56.95
13-08-2020	302	306	282	294	66000	297.12	244.2	315.407	498.93	55.06
14-08-2020	278	302	276	294	80800	299.94	244.46	310.167	496.4	55.06
18-08-2020	300	300	290	290	26600	302.56	244.36	306.7	493.9	54.02
19-08-2020	290	300	274	294	27300	305.06	244.42	302.793	491.545	54.94
24-08-2020	294	304	276	288	91800	307.18	244.5	299.413	489.235	53.23
25-08-2020	290	308	276	306	427300	308.5	244.78	297.253	487.015	57.50
26-08-2020	306	308	300	300	24100	309.78	245	295.187	484.715	55.68
27-08-2020	300	300	282	284	53500	310.78	245.08	292.747	482.085	51.02
28-08-2020	284	294	278	288	25500	310.82	245.28	290.667	479.375	52.10
31-08-2020	288	288	278	278	28200	310.34	245.56	288.487	476.615	49.18
01-09-2020	280	280	262	262	14200	309.74	245.72	286.067	473.7	44.86
02-09-2020	260	276	250	258	8800	309.38	245.86	283.653	470.715	43.82
03-09-2020	258	258	242	242	13700	308.66	245.74	281.133	467.625	39.85
04-09-2020	240	240	230	230	3100	307.3	245.56	279.267	464.4	37.13
07-09-2020	250	286	250	282	150800	305.74	245.8	277.96	461.385	52.31
08-09-2020	286	288	264	264	32900	302.02	246.04	276.387	458.205	47.99
09-09-2020	264	264	248	260	31000	298.78	246.28	274.813	455.155	47.06
10-09-2020	250	258	242	242	95600	293.86	246.42	272.96	452.115	43.02
11-09-2020	240	242	226	228	72400	287.82	246.38	271.187	449.13	40.13
14-09-2020	228	228	226	228	31400	281.48	246.5	269.44	446.17	40.13
15-09-2020	218	232	218	232	68400	275.92	246.8	268.04	443.33	41.44
16-09-2020	230	290	230	290	409100	272.2	247.68	266.667	440.805	56.28
17-09-2020	300	362	300	362	394500	270.56	249.22	266.267	438.615	67.35
18-09-2020	410	452	410	452	285100	271.32	251.6	266.253	436.9	75.65
21-09-2020	488	565	422	422	971800	272.04	253.68	266.093	435.085	69.32
22-09-2020	422	422	394	404	252500	272.92	255.72	265.96	433.23	65.77
23-09-2020	394	394	376	380	228900	273.8	257.48	265.547	431.305	61.26
24-09-2020	380	380	354	354	33200	274.6	259.12	265.067	429.25	56.72
25-09-2020	354	388	330	330	19100	275.32	260.46	264.147	426.9	52.84
28-09-2020	312	328	310	312	18100	275.76	261.67	263.293	423.56	50.06
29-09-2020	294	306	292	292	29100	275.88	262.81	262.04	419.52	47.11
30-09-2020	288	306	288	292	19300	276.36	264.07	261.573	414.255	47.11
01-10-2020	292	292	290	292	8400	277.2	265.31	261.067	409.065	47.11
02-10-2020	294	294	288	288	5600	278.24	266.62	260.48	404.03	46.42
05-10-2020	288	290	288	290	2400	279.48	268.05	259.907	398.23	46.84
06-10-2020	270	362	270	362	56700	282.44	270.3	259.813	393.04	59.14
07-10-2020	380	452	380	452	97600	287.48	273.54	260.453	388.475	68.85
08-10-2020	456	550	452	452	153400	292.8	276.8	261	383.835	68.85
09-10-2020	456	545	456	472	67800	298.78	280.32	261.907	379.42	70.65
12-10-2020	472	482	450	450	38900	304.56	283.7	262.84	375.12	66.13
13-10-2020	450	450	448	448	6300	309.2	287.12	263.867	370.935	65.72
14-10-2020	448	448	434	434	11600	312.48	290.45	264.68	365.08	62.77
15-10-2020	418	418	404	404	2100	315.2	293.55	265.4	359.075	56.89
16-10-2020	404	404	404	404	200	318.12	296.56	266.387	353.22	56.89
19-10-2020	404	404	376	376	11300	320.76	299.34	267.36	346.9	51.65
20-10-2020	374	376	374	374	24000	323.28	302.08	268.647	340.77	51.28
21-10-2020	374	394	374	390	700	326.04	304.98	269.847	335.32	54.07
22-10-2020	380	398	380	380	6600	327.92	307.82	271.08	331.67	52.06
23-10-2020	380	380	362	362	2000	329.32	310.27	271.773	327.755	48.58
26-10-2020	382	382	362	362	7100	330.52	312.48	272.547	323.815	48.58
27-10-2020	362	370	360	360	7600	331.84	314.48	273.413	319.515	48.16
02-11-2020	360	418	336	396	30600	333.88	316.91	274.267	316.095	55.54
03-11-2020	396	396	372	396	12200	336	319.28	274.907	314.025	55.54
04-11-2020	396	396	396	396	800	338.04	321.55	275.627	311.605	55.54
05-11-2020	396	396	370	396	1800	340.2	323.69	276.4	309.61	55.54
06-11-2020	396	396	380	380	500	341.68	325.09	277.08	308.36	51.18
09-11-2020	378	400	378	378	13900	343.24	326.51	277.747	307.2	50.65
10-11-2020	378	380	376	376	42300	345.08	327.93	278.413	305.83	50.09
11-11-2020	376	378	354	354	5700	346.4	328.61	278.987	304.6	44.26
12-11-2020	354	354	354	354	2700	347.92	329.13	279.68	303.345	44.26
13-11-2020	364	442	360	360	12800	349.88	329.81	280.44	302.02	46.23
16-11-2020	360	380	340	340	6100	351.52	330.45	281.08	300.62	41.01
17-11-2020	320	424	320	370	88600	354.08	331.37	281.853	299.37	50.12
18-11-2020	350	440	348	438	64200	358.24	332.77	283.12	299.01	63.78
19-11-2020	438	438	408	410	61400	360.8	333.27	284.133	298.67	56.87
20-11-2020	410	410	382	384	35300	363.2	332.61	285.093	298.09	51.32
23-11-2020	384	414	384	404	14900	366.08	332.43	286.213	297.63	54.96
24-11-2020	420	420	394	408	11200	369.4	331.63	287.413	297.07	55.68
25-11-2020	408	408	390	406	3200	372.96	330.39	288.573	296.63	55.20
26-11-2020	406	406	386	386	2400	376.12	328.8	289.707	296.11	50.59
27-11-2020	386	400	386	398	32700	379.44	327.68	291.013	295.89	53.12
30-11-2020	398	398	372	394	24500	381.52	326.86	292.293	295.38	52.16
01-12-2020	374	394	374	394	23800	382.16	326.36	293.533	295.24	52.16
02-12-2020	394	394	368	368	25200	380.48	325.9	294.56	294.81	45.91
03-12-2020	368	368	368	368	16500	379.4	325.72	295.587	294.42	45.91
04-12-2020	368	370	368	368	1500	378.68	325.8	296.707	294.14	45.91
07-12-2020	368	386	368	386	8600	378.8	326.3	297.92	293.86	50.99
08-12-2020	368	390	368	388	11400	379.48	327.04	299.24	293.67	51.53
10-12-2020	388	434	388	400	20700	380.88	328.1	300.6	293.33	54.78
11-12-2020	400	400	376	376	3300	382.16	328.96	301.833	293.01	47.87
14-12-2020	376	388	360	378	16400	383.88	329.88	303.167	292.5	48.46
15-12-2020	396	396	378	378	5500	385.6	330.98	304.58	292.58	48.46
16-12-2020	378	378	378	378	19900	387.32	332.26	305.98	292.63	48.46
17-12-2020	370	370	368	370	11600	388.96	333.6	307.4	292.6	45.89
18-12-2020	368	400	368	374	309400	390.64	335.06	308.913	292.59	47.39
21-12-2020	376	416	376	416	572700	391.72	337.08	310.773	292.79	59.95
22-12-2020	416	416	400	410	1723900	390.88	339.18	312.653	293.06	57.82
23-12-2020	408	408	390	400	4600	389.84	341.32	314.48	293.21	54.37
28-12-2020	398	402	374	402	22300	388.44	343.61	316.36	293.54	54.95
29-12-2020	402	408	400	408	698700	387.6	346.08	318.333	294.03	56.72
30-12-2020	408	414	408	414	770200	386.92	348.06	320.387	294.63	58.49
04-01-2021	414	446	412	446	1651200	387.16	349.82	322.687	295.3	66.36
05-01-2021	448	470	436	450	364300	388.08	351.64	325.06	296.07	67.20
06-01-2021	450	456	434	456	260700	389.12	353.62	327.413	297.07	68.46
07-01-2021	456	500	450	500	524400	391.6	356.18	330.093	298.42	75.84
08-01-2021	500	620	500	600	367200	396.12	359.7	333.427	300.515	84.64
11-01-2021	610	630	560	600	178100	400.32	363.18	336.76	302.465	84.64
12-01-2021	600	600	560	590	6800	404.52	366.22	340.053	304.44	81.21
13-01-2021	580	580	550	560	64700	408.48	368.9	343.007	305.95	71.81
14-01-2021	555	560	525	525	120700	411.74	371.13	345.567	307.345	62.69
15-01-2021	492	550	490	550	39500	415.54	373.69	348.167	308.945	66.01
18-01-2021	550	685	550	570	428300	419.02	376.45	350.947	310.455	68.43
19-01-2021	535	570	535	570	486100	422.5	379.25	353.687	311.805	68.43
20-01-2021	570	610	540	590	266200	426.38	382.21	356.493	313.315	70.84
21-01-2021	555	630	555	620	457700	430.86	385.53	359.413	315.015	74.04
22-01-2021	620	620	590	610	3500	435.46	388.57	361.88	316.675	71.23
25-01-2021	610	610	610	610	100	440.1	391.67	364.373	318.335	71.23
26-01-2021	605	610	600	610	35600	444.78	394.93	366.88	320.005	71.23
27-01-2021	610	610	610	610	1000	449.9	398.15	369.04	321.715	71.23
28-01-2021	610	630	600	615	714000	455.12	401.52	371.127	323.54	71.95
29-01-2021	630	630	575	595	20900	459.82	404.85	373.147	325.285	64.99
01-02-2021	565	585	555	555	6200	464.12	407.82	375.007	326.84	53.79
02-02-2021	555	690	550	610	1967000	468.92	411.5	377.22	328.62	63.19
03-02-2021	615	700	570	700	1146000	474.16	416.2	379.9	330.88	72.90
04-02-2021	705	715	655	670	513500	479.36	420.08	381.967	332.94	66.59
05-02-2021	670	715	670	690	1027300	485.48	424.34	383.567	335.19	68.55
08-02-2021	690	690	655	690	24700	491.2	428.64	385.353	337.46	68.55
09-02-2021	690	690	645	690	37600	496.84	433.12	386.7	339.77	68.55
10-02-2021	650	700	650	700	149300	502.72	437.84	387.833	342.11	69.65
11-02-2021	700	705	700	700	146800	509	442.56	388.867	344.53	69.65
15-02-2021	670	875	670	875	827500	518.54	448.99	391.3	347.895	82.31
16-02-2021	895	1020	835	1015	1116600	530.96	456.24	394.893	351.96	86.98
17-02-2021	1015	1015	945	945	318000	541.98	462.07	398.233	355.645	76.15
18-02-2021	945	945	880	900	48600	552.62	466.55	401.473	359.075	70.10
19-02-2021	900	900	880	900	2700	563.26	471.33	404.9	362.505	70.10
22-02-2021	910	910	890	900	6900	573.9	476.29	408.5	366.005	70.10
23-02-2021	845	895	840	850	7700	583.18	480.99	411.927	369.235	63.14
24-02-2021	850	850	795	795	3400	591.32	485.4	415.133	372.26	56.50
25-02-2021	795	800	740	785	18300	599.02	489.95	418.407	375.205	55.36
26-02-2021	780	780	735	735	40500	606.2	494.18	421.373	377.925	49.93
01-03-2021	735	780	685	750	21000	613.64	498.76	424.467	380.785	51.47
02-03-2021	750	750	700	750	100000	621.08	503.34	427.68	383.705	51.47
03-03-2021	745	770	710	750	8200	628.52	507.92	431.013	386.615	51.47
04-03-2021	750	780	720	760	437600	636.32	512.64	434.507	389.63	52.68
05-03-2021	770	770	760	765	12900	644.14	517.39	438.087	392.72	53.31
08-03-2021	770	770	760	760	3900	651.02	521.37	441.727	395.835	52.56
09-03-2021	760	795	760	795	12600	658.72	524.8	445.693	399.17	57.10
10-03-2021	795	795	770	770	2800	666.12	527.98	449.587	402.39	53.18
12-03-2021	770	780	720	780	17700	673.68	531.06	453.633	405.69	54.53
15-03-2021	780	780	745	775	5600	681.02	534.31	457.727	409.005	53.70
16-03-2021	775	775	775	775	500	688.24	537.58	461.453	412.35	53.70
17-03-2021	775	800	770	800	10900	695.32	541.24	464.987	415.845	57.46
18-03-2021	800	800	800	800	100	702.32	545.2	468.533	419.375	57.46
19-03-2021	800	800	760	765	400	708.5	548.81	471.913	422.685	50.77
22-03-2021	765	780	765	780	1108400	714.1	552.85	475.487	426.095	53.28
23-03-2021	780	780	730	775	25500	717.6	556.86	479	429.47	52.32
24-03-2021	775	775	775	775	900	721.1	560.71	482.487	432.845	52.32
25-03-2021	775	800	725	785	1214200	725	564.76	485.813	436.29	54.23
26-03-2021	790	790	745	780	4100	729.4	568.94	489.067	439.605	53.08
29-03-2021	780	790	780	785	8300	734.6	573.17	492.287	442.825	54.13
30-03-2021	785	785	745	785	20300	739.3	577.42	495.56	445.95	54.13
31-03-2021	785	785	735	750	4800	742.9	580.96	498.6	448.935	45.86
01-04-2021	750	800	750	785	1247100	747.2	584.85	501.9	452.065	53.51
05-04-2021	785	785	785	785	400	751.1	588.74	505.173	455.145	53.51
06-04-2021	785	785	785	785	200	754.4	592.63	508.487	458.16	53.51
07-04-2021	785	795	745	745	1500	757.1	596.28	511.413	460.685	44.53
08-04-2021	745	745	740	740	1400	759.7	599.9	514.347	463.205	43.54
09-04-2021	740	740	740	740	900	762.3	603.54	517.387	465.735	43.54
12-04-2021	730	730	730	730	200	764.7	607.3	520.333	467.955	41.42
13-04-2021	695	750	695	750	3800	767.4	611.26	523.48	470.195	46.99
14-04-2021	750	750	700	750	1800	770.5	615.16	526.733	472.485	46.99
15-04-2021	750	800	750	800	26800	775.4	619.76	530.347	475.105	58.44
16-04-2021	800	800	800	800	3300	779.2	624.06	534.067	477.715	58.44
19-04-2021	800	800	765	770	800	780.6	627.38	537.667	480.075	50.80
20-04-2021	770	805	765	805	11400	783.3	631.33	541.153	482.3	57.74
21-04-2021	805	805	765	800	3800	785.5	635.49	544.727	484.05	56.51
22-04-2021	800	800	800	800	100	787.7	639.45	548.327	485.94	56.51
23-04-2021	800	800	765	800	4800	789.9	643.37	552.047	487.5	56.51
26-04-2021	800	800	745	785	49500	791.6	647.16	555.76	488.775	52.35
27-04-2021	785	785	735	755	2200	792.7	650.85	559.273	489.825	45.18
28-04-2021	755	755	705	710	600	789.4	653.97	562.46	490.825	36.99
29-04-2021	710	725	710	710	1900	783.3	657.13	565.26	491.995	36.99
30-04-2021	710	710	710	710	100	778.6	660.29	567.58	493.325	36.99
03-05-2021	710	710	710	710	1700	774.8	663.71	569.3	494.805	36.99
04-05-2021	710	710	710	710	500	771	667.13	571.22	496.425	36.99
05-05-2021	710	710	710	710	500	767.2	670.55	573.26	498.175	36.99
06-05-2021	750	785	750	785	2300	765.9	674.54	575.96	500.42	57.17
07-05-2021	790	800	775	785	1000	765.7	678.51	578.833	502.775	57.17
10-05-2021	780	785	750	760	14000	765.2	682.11	581.7	505.105	50.87
11-05-2021	810	815	710	770	13000	765.9	686.05	584.753	507.505	53.10
17-05-2021	780	780	725	755	800	766	689.82	587.84	509.85	49.48
18-05-2021	755	755	705	720	600	765.4	693.24	590.693	512.11	42.24
19-05-2021	770	770	680	680	8600	764	696.26	593.28	514.26	35.79
20-05-2021	685	685	635	675	5200	762.3	699.31	595.86	516.455	35.07
21-05-2021	675	675	630	630	3900	759.6	701.87	598.127	518.465	29.35
24-05-2021	630	630	630	630	2600	757	704.01	599.913	520.545	29.35
25-05-2021	630	630	625	625	400	753.6	706.16	601.067	522.67	28.74
27-05-2021	625	625	625	625	300	750.7	708.41	602.22	524.865	28.74
28-05-2021	630	630	625	625	1200	747.6	710.64	603.24	527.125	28.74
31-05-2021	625	625	625	625	200	744.6	712.81	604.407	529.445	28.74
02-06-2021	640	650	640	650	5400	742.1	715.17	605.753	531.615	37.41
03-06-2021	650	650	610	610	1600	738.3	716.81	606.927	533.315	30.93
04-06-2021	610	650	605	605	87200	734.4	718.36	608.267	535	30.22
07-06-2021	605	605	565	565	10500	730.4	719.45	609.34	536.535	25.26
08-06-2021	565	565	530	530	15300	725.4	719.75	610.367	537.965	21.88
09-06-2021	500	530	500	505	2600	720	718.8	611.24	539.25	19.83
10-06-2021	472	535	472	530	3700	715.1	718.1	612.173	540.64	27.16
11-06-2021	550	550	525	535	36600	710.1	717.55	613.207	541.885	28.57
14-06-2021	535	535	515	515	2900	704.8	717.1	614.227	543	26.38
15-06-2021	482	482	480	480	7500	698.7	716.65	615.013	543.89	23.04
16-06-2021	500	550	448	448	67200	691.96	715.63	615.6	544.66	20.49
17-06-2021	448	448	418	418	18400	685.32	714.11	615.747	545.28	18.43
18-06-2021	420	470	394	468	36100	678.98	713.09	616.227	546.17	30.90
21-06-2021	468	490	468	476	84900	672.8	711.95	616.76	547.08	32.67
22-06-2021	476	476	476	476	2400	666.62	710.51	617.293	548.02	32.67
23-06-2021	476	476	464	464	6500	661	709.05	617.853	548.81	31.28
24-06-2021	462	462	462	462	1400	655.44	707.57	618.413	549.62	31.04
25-06-2021	456	456	456	456	1200	649.76	706.03	618.947	550.48	30.29
28-06-2021	456	456	450	450	400	644.16	704.43	619.587	551.29	29.53
29-06-2021	430	450	430	448	1500	638.12	702.76	620.213	552.14	29.26
30-06-2021	430	500	424	486	41700	632.84	701.67	621.053	553.26	40.23
01-07-2021	486	500	486	498	6100	626.8	701.1	622.107	554.46	43.22
02-07-2021	498	550	464	470	30100	620.2	699.7	622.773	555.6	38.39
05-07-2021	470	470	438	438	28400	613.56	697.08	622.773	556.64	33.75
06-07-2021	438	438	408	438	10700	606.22	694.76	622.96	557.42	33.75
07-07-2021	438	438	408	416	25200	598.54	692.02	623.173	558.18	30.78
08-07-2021	416	434	410	410	23600	590.74	689.22	623.213	558.93	30.01
09-07-2021	410	430	390	422	35100	583.18	686.54	623.307	559.83	33.61
12-07-2021	422	525	422	452	195900	576.52	684.06	623.613	560.95	41.68
13-07-2021	454	560	432	494	52600	571.3	682	624.333	562.28	50.72
14-07-2021	494	494	474	474	4400	566.58	677.99	624.84	563.49	46.99
15-07-2021	474	520	442	456	15700	561.5	672.4	625.253	564.32	43.86
16-07-2021	450	500	450	478	8200	556.86	667.73	625.813	564.9	48.38
19-07-2021	540	540	466	490	20400	552.46	663.63	626.627	565.09	50.72
21-07-2021	490	490	468	484	7300	547.94	659.47	627.4	565.4	49.51
22-07-2021	484	484	456	456	7200	542.86	655.03	627.987	565.66	44.23
23-07-2021	450	468	450	450	7700	536.16	651.03	628.413	566.01	43.17
26-07-2021	450	464	448	448	11800	529.42	647.56	628.813	566.48	42.80
27-07-2021	448	448	422	446	1600	523.14	644.17	629.12	567.06	42.41
28-07-2021	446	446	416	420	29500	516.14	641.02	629.413	567.6	37.60
29-07-2021	420	424	400	410	19400	509.24	637.62	629.627	568.19	35.92
30-07-2021	410	422	410	422	29100	503.28	634.34	629.92	568.84	39.43
02-08-2021	422	422	414	414	7400	497.96	630.98	630.16	569.45	37.93
03-08-2021	414	414	414	414	7100	492.74	627.52	630.453	570.08	37.93
04-08-2021	414	490	400	486	10800	489.86	624.73	631.2	571.06	55.50
05-08-2021	486	486	452	452	9200	486.3	621.65	631.44	571.51	48.52
06-08-2021	452	452	422	424	12200	482.28	617.94	631.533	571.37	43.65
09-08-2021	424	478	420	448	26400	478.74	614.72	631.853	571.35	48.43
10-08-2021	448	450	448	448	16400	475.2	611.4	632.16	571.23	48.43
12-08-2021	448	448	422	440	7800	471.5	608.05	632.373	571.18	46.89
13-08-2021	440	448	440	440	7500	467.3	604.7	632.547	571.14	46.89
16-08-2021	440	440	410	412	7800	463.34	600.82	632.32	571.03	41.54
18-08-2021	412	444	412	424	18800	459.72	597.06	632.147	571.13	44.46
19-08-2021	424	440	424	440	22000	457.22	593.81	632.04	571.31	48.19
20-08-2021	440	440	410	412	6800	454.86	590.13	631.453	571.49	42.78
23-08-2021	412	428	410	426	8900	453.28	586.64	630.293	571.75	46.04
24-08-2021	426	426	410	410	3800	450.88	582.99	629.027	571.85	43.02
25-08-2021	410	430	410	412	6200	448.42	579.26	627.84	572.01	43.52
26-08-2021	414	422	414	422	4500	446.56	575.68	626.92	572.31	46.06
27-08-2021	422	422	418	422	1600	445.4	572.05	626.233	572.61	46.06
30-08-2021	422	440	422	424	8200	444.92	568.44	625.393	572.93	46.62
31-08-2021	426	436	424	424	7500	445.04	565.18	624.42	573.07	46.62
01-09-2021	434	434	424	424	1700	444.16	561.57	623.447	573.21	46.62
02-09-2021	424	424	424	424	5200	443.12	557.96	622.34	573.35	46.62
03-09-2021	424	424	424	424	500	442.08	554.35	621.033	573.49	46.62
06-09-2021	424	454	404	430	9100	441.4	551.2	619.833	573.74	48.91
07-09-2021	428	428	426	426	2100	440.68	548.06	618.607	573.98	47.45
08-09-2021	426	426	420	420	4200	439.96	544.86	617.34	574.2	45.26
09-09-2021	426	434	422	424	6600	439.44	541.8	616.1	574.55	47.01
10-09-2021	424	424	404	418	3000	438.84	538.48	614.787	574.87	44.70
13-09-2021	416	418	414	416	8600	437.44	535.14	613.593	575.15	43.93
14-09-2021	416	416	412	412	12100	435.72	531.26	612.64	575.51	42.34
15-09-2021	412	496	400	490	20200	436.12	528.16	611.84	576.11	67.17
16-09-2021	490	496	456	456	31000	436.48	525.02	610.213	576.2	55.88
17-09-2021	438	454	426	430	43900	436.32	521.27	608.613	576.3	49.08
20-09-2021	430	430	410	426	3700	436.52	517.53	606.853	576.51	48.11
21-09-2021	426	484	410	424	3400	436.8	513.77	605.08	576.61	47.60
22-09-2021	422	430	414	422	32600	436.8	509.99	603.293	576.68	47.07
23-09-2021	420	422	412	414	6900	436.04	506.28	601.387	576.72	44.90
24-09-2021	416	426	412	414	18300	434.44	502.87	599.48	576.86	44.90
27-09-2021	416	416	414	414	4500	433.24	499.91	596.407	576.94	44.90
28-09-2021	424	434	422	434	20800	432.8	497.15	592.533	577.14	51.83
29-09-2021	434	434	428	428	13700	431.8	494.33	589.087	577.31	49.81
30-09-2021	428	432	400	404	17700	430.08	491.27	585.78	577.49	42.64
01-10-2021	406	432	406	408	44800	428.56	488.25	582.5	577.69	44.08
04-10-2021	410	420	410	420	4100	427.84	485.35	579.3	577.95	48.29
05-10-2021	420	420	418	420	12100	427.24	481.7	576.433	578.12	48.29
06-10-2021	420	420	414	420	10000	426.68	478.05	573.933	578.28	48.29
07-10-2021	420	420	416	420	3600	426.16	474.65	571.5	578.38	48.29
08-10-2021	420	426	420	422	17600	426.2	471.17	569.413	578.61	49.15
11-10-2021	422	426	422	426	3400	426.52	467.88	567.253	578.85	50.90
12-10-2021	426	426	422	424	139600	426.56	464.92	565.08	579.08	49.97
13-10-2021	424	424	424	424	100	426.76	462.36	562.907	579.31	49.97
14-10-2021	424	424	424	424	1300	426.96	459.85	560.667	579.58	49.97
15-10-2021	424	430	400	430	9500	425.84	457.85	558.433	579.86	53.17
18-10-2021	430	480	430	442	38000	425.64	455.97	556.313	579.99	58.84
19-10-2021	442	466	440	456	21500	426.28	454.28	554.053	580.22	64.28
21-10-2021	456	456	454	456	46600	426.44	452.59	551.96	580.5	64.28
22-10-2021	466	496	458	458	20300	426.64	450.92	549.813	580.78	65.04
25-10-2021	460	492	458	458	7800	427	449.25	547.7	581.03	65.04
26-10-2021	458	570	456	570	253000	429.6	448.45	546.333	581.81	85.38
27-10-2021	590	710	535	535	962100	432.06	447.7	544.567	582.255	71.40
28-10-2021	535	555	500	530	51500	434.18	446.95	542.767	582.655	69.65
29-10-2021	530	530	494	494	99200	435.26	446.24	540.96	582.845	58.50
01-11-2021	494	500	490	494	27800	436.9	445.88	539.053	582.815	58.50
02-11-2021	494	600	494	498	593400	438.34	445.81	537.207	582.305	59.34
03-11-2021	500	520	488	488	46700	439.9	445.39	535.293	581.745	56.28
04-11-2021	488	498	488	496	6300	441.58	445	533.367	581.275	58.14
05-11-2021	494	494	470	470	58900	442.54	444.55	531.3	580.825	50.60
08-11-2021	470	494	462	468	46000	443.46	444.43	529.187	580.54	50.07
09-11-2021	468	482	468	474	11700	444.46	444.69	527.113	580.16	51.72
10-11-2021	474	476	474	474	22100	445.46	445.25	525.273	579.68	51.72
11-11-2021	474	474	456	468	17700	446.34	445.25	523.16	579.17	49.81
12-11-2021	468	484	440	460	26800	447.06	445.09	520.993	578.52	47.29
15-11-2021	460	460	428	428	88900	447.14	444.61	518.613	577.56	38.84
16-11-2021	430	456	420	436	141200	447.26	444.33	516.553	576.69	41.65
17-11-2021	434	436	430	432	16500	447.38	444.03	514.5	575.8	40.64
18-11-2021	432	434	424	424	22500	447.46	443.71	512.393	574.87	38.63
19-11-2021	424	432	424	432	6300	447.62	443.53	510.407	573.98	41.73
22-11-2021	432	432	422	422	35800	447.7	443.27	508.22	573.015	39.08
23-11-2021	438	442	408	428	26300	447.94	442.69	506.073	572.18	41.48
24-11-2021	428	434	428	428	15300	448.26	441.99	503.593	571.545	41.48
25-11-2021	428	432	408	432	12100	447.1	441.61	501.14	570.655	43.22
26-11-2021	432	432	430	430	4300	446.58	441.53	498.873	569.305	42.54
29-11-2021	420	430	416	416	14700	446.3	441.31	496.28	568.035	38.03
30-11-2021	416	430	416	416	19000	446.1	441.31	493.72	566.665	38.03
01-12-2021	416	440	414	418	64100	445.98	441.39	491.173	565.305	39.10
02-12-2021	420	430	418	430	5300	446.14	441.47	488.707	564.005	45.21
03-12-2021	430	430	400	424	25200	446.34	441.19	486.3	562.625	42.89
06-12-2021	424	424	400	400	26100	446.06	440.25	483.933	561.125	35.14
07-12-2021	400	414	398	398	13000	445.74	439.49	481.853	558.74	34.58
08-12-2021	400	404	398	400	11700	445.06	438.93	479.787	555.665	35.68
09-12-2021	400	400	398	400	7500	444.5	438.15	477.72	552.94	35.68
10-12-2021	402	402	376	402	38300	444.46	437.27	475.667	550.45	36.92
13-12-2021	402	404	382	402	31400	444.34	436.45	473.613	547.96	36.92
14-12-2021	402	402	392	392	4000	443.78	435.81	471.493	545.42	33.22
15-12-2021	408	408	366	366	99400	442.7	434.97	468.7	543	25.94
16-12-2021	366	366	342	342	84900	441.14	433.91	465.747	540.735	21.29
17-12-2021	360	426	360	426	308500	441.26	433.71	463.52	538.94	53.00
20-12-2021	436	530	436	530	612400	443.42	434.81	461.92	537.915	69.42
21-12-2021	580	660	505	660	1960600	448.1	437.31	461.287	537.465	79.20
22-12-2021	725	825	720	825	773900	456.12	441.34	461.987	537.84	85.53
23-12-2021	880	1030	850	1030	1511300	468.24	447.5	464.32	539.24	89.72
24-12-2021	1105	1275	1030	1030	1400500	480.36	453.66	466.687	540.59	89.72
27-12-2021	1030	1240	1030	1050	583900	492.76	459.3	469.487	542.015	90.04
28-12-2021	1060	1150	1020	1020	312000	504.32	464.98	472.087	543.315	85.66
29-12-2021	1025	1025	950	950	321600	514.2	470.24	474.253	544.09	76.32
30-12-2021	950	950	885	885	71800	522.78	474.61	475.987	544.665	68.81
03-01-2022	885	885	825	825	106900	530.12	478.38	477.32	544.89	62.69
04-01-2022	770	810	770	770	113400	536.36	481.68	478.287	544.865	57.62
05-01-2022	760	790	720	720	59100	539.36	484.48	478.753	544.59	53.40
06-01-2022	700	700	670	670	36000	542.06	487.06	479.153	543.94	49.49
07-01-2022	650	650	625	625	60500	543.96	489.07	479.287	543.065	46.21
10-01-2022	600	600	585	585	52300	545.78	490.52	479.42	542.165	43.46
11-01-2022	575	730	545	730	385300	550.5	493.7	480.753	541.915	54.13
12-01-2022	820	910	800	910	254400	558.74	498.54	483.453	542.59	63.38
13-01-2022	1020	1135	850	850	1078100	565.98	502.94	485.587	542.965	59.10
14-01-2022	800	855	795	795	83400	571.96	506.77	487.32	543.015	55.41
17-01-2022	795	795	740	740	114000	577.36	509.95	488.82	542.815	51.92
18-01-2022	690	735	690	690	100300	581.8	512.63	490.22	542.34	48.90
19-01-2022	645	860	645	845	1153100	589.22	516.84	492.867	542.64	57.20
20-01-2022	850	1005	790	790	696100	595.54	520.5	495.347	542.84	53.86
21-01-2022	790	915	750	755	285900	601.28	523.81	497.26	542.69	51.79
24-01-2022	755	760	705	705	110600	606.18	526.62	498.787	542.29	48.89
25-01-2022	705	880	685	735	505600	612.32	529.73	500.513	542.04	50.67
26-01-2022	740	790	685	685	425200	617.3	532.28	501.987	541.74	47.69
27-01-2022	685	800	650	690	660900	622.46	534.92	503.507	541.49	48.02
28-01-2022	685	715	645	660	164600	627.18	537.32	504.867	541.09	46.14
31-01-2022	660	660	615	615	252100	630.84	539.23	505.967	540.515	43.39
02-02-2022	615	665	580	605	253400	634.5	541.1	507.013	539.79	42.78
03-02-2022	605	630	585	610	59800	638.14	543.04	507.84	539.09	43.21
04-02-2022	615	615	590	600	89600	641.58	544.92	508.52	538.09	42.53
07-02-2022	610	615	600	605	348700	645.04	546.07	509.42	537.115	43.01
08-02-2022	605	605	595	595	74500	648.34	547.46	510.467	536.24	42.24
09-02-2022	595	615	575	590	75300	651.82	549.06	511.48	535.165	41.84
10-02-2022	590	685	550	600	529200	655.5	550.8	512.707	534.165	43.01
11-02-2022	600	635	570	635	96300	659.84	552.91	514.207	533.34	47.05
14-02-2022	635	635	595	595	104900	663.14	554.64	515.36	532.315	43.28
15-02-2022	590	605	565	590	11200	666.46	556.4	516.28	531.34	42.81
16-02-2022	590	605	575	600	28000	670.46	558.26	516.987	530.565	44.10
17-02-2022	600	600	580	590	21000	674.3	560.02	517.76	529.965	43.06
18-02-2022	585	590	580	590	16400	678.1	561.58	518.653	529.365	43.06
21-02-2022	590	590	570	580	16600	681.7	563.1	519.333	528.715	41.91
22-02-2022	580	585	575	575	25800	685.16	564.81	519.9	528.04	41.32
23-02-2022	575	585	575	585	13200	688.82	566.58	520.573	527.415	43.05
24-02-2022	590	590	545	560	50600	692.18	567.98	521.267	526.665	39.88
25-02-2022	560	610	540	570	113800	696.26	569.48	522.067	525.59	41.73
01-03-2022	570	595	555	565	92500	700.72	570.93	522.847	524.49	41.05
02-03-2022	560	575	550	550	20400	703.2	572.23	523.54	523.44	38.99
04-03-2022	550	575	515	520	179700	703	573.21	524.207	522.19	35.20
07-03-2022	525	525	490	500	37100	699.8	573.95	524.807	520.915	32.90
08-03-2022	484	500	478	496	12700	693.22	574.67	525.3	519.795	32.44
09-03-2022	496	496	462	462	60600	681.86	575.05	525.62	518.705	28.78
10-03-2022	470	575	462	555	307000	672.36	576.36	526.56	518.105	46.53
11-03-2022	590	600	520	520	107300	661.76	577.26	526.787	517.555	42.26
14-03-2022	530	530	484	498	107700	651.32	577.82	527.093	516.895	39.79
15-03-2022	498	498	472	478	25300	641.88	578.04	527.453	516.16	37.64
16-03-2022	490	498	478	480	29100	633.78	578.28	527.667	515.435	38.00
17-03-2022	478	490	478	484	17600	626.96	578.54	527.907	514.73	38.76
18-03-2022	484	500	484	484	24400	621.24	578.8	528.2	514.025	38.76
21-03-2022	484	486	452	484	33900	616.52	577.94	528.493	513.195	38.76
22-03-2022	484	484	480	480	14700	612.72	577.39	528.947	512.545	38.18
23-03-2022	484	484	480	480	8900	609.82	576.89	529.32	511.92	38.18
24-03-2022	480	480	478	480	79200	607.72	576.75	529.587	511.495	38.18
25-03-2022	480	480	476	476	5900	602.64	576.57	530.013	511.225	37.47
28-03-2022	476	480	476	476	21100	593.96	576.35	530.347	511.08	37.47
29-03-2022	450	480	450	476	23300	586.48	576.23	530.787	510.81	37.47
30-03-2022	476	484	476	482	7900	580.22	576.09	531.253	510.545	39.57
31-03-2022	480	480	458	466	44500	574.74	576.05	531.547	510.3	36.08
01-04-2022	466	490	466	472	6400	570.38	576.09	531.88	510.26	38.28
04-04-2022	472	590	444	460	1209600	562.68	575.95	532.12	510.32	35.64
05-04-2022	458	490	452	468	45700	556.24	575.89	532.413	510.57	38.68
06-04-2022	462	470	458	470	26000	550.54	575.91	532.72	510.58	39.45
07-04-2022	470	474	456	470	44600	545.84	576.01	533.027	510.55	39.45
08-04-2022	470	474	440	468	46100	540.5	576.41	533.32	510.51	38.88
11-04-2022	458	470	456	456	42900	535.92	576.61	533.493	510.47	35.59
12-04-2022	456	466	440	444	13100	531	576.73	533.613	510.38	32.61
13-04-2022	444	460	414	430	1792000	526.4	576.79	533.68	510.25	29.51
14-04-2022	446	452	416	426	8972500	522.62	576.73	533.693	510.13	28.67
18-04-2022	446	452	416	420	14555500	518.92	576.71	533.707	509.99	27.41
19-04-2022	416	420	388	388	4561100	514.48	576.31	533.52	509.5	21.89
20-04-2022	388	388	362	362	4524000	509.72	575.65	533.187	508.82	18.61
21-04-2022	356	374	344	346	10390500	504.54	574.79	532.227	508.2	16.93
22-04-2022	358	370	332	332	9334400	499.28	573.81	531.4	507.67	15.60
25-04-2022	332	340	310	332	8228400	494.12	572.97	530.747	507.14	15.60
26-04-2022	330	340	308	308	9846400	488.28	571.89	529.96	506.6	13.50
27-04-2022	302	312	288	290	8044200	481.38	570.61	529.067	506	12.17
28-04-2022	288	322	270	272	7003100	474.92	569.03	528.067	505.25	11.01
09-05-2022	274	274	256	258	1993800	468.28	567.37	527.027	504.28	10.19
10-05-2022	256	282	240	240	9334100	461.08	565.77	525.867	503.01	9.24
11-05-2022	240	240	224	230	3435100	453.88	564.09	524.64	501.79	8.75
12-05-2022	226	258	214	234	729900	446.76	562.43	523.307	500.68	10.78
13-05-2022	236	236	222	228	113400	439.72	560.71	521.973	499.43	10.41
17-05-2022	220	252	220	230	264500	432.82	558.99	520.813	498.13	11.51
18-05-2022	232	250	230	236	1156000	425.84	557.33	519.667	496.89	14.89
19-05-2022	234	236	222	234	207800	419.32	555.75	518.427	495.78	14.69
20-05-2022	226	240	226	232	76100	412.56	554.41	517.173	494.69	14.48
23-05-2022	232	244	222	228	176100	405.82	553.27	515.893	493.59	14.04
24-05-2022	224	280	224	280	1294600	400.42	551.81	514.96	492.76	39.47
25-05-2022	302	350	302	350	1336400	397.02	550.01	514.48	492.41	57.64
27-05-2022	386	436	360	374	8428800	394.5	547.15	514.133	492.23	61.86
30-05-2022	374	384	348	348	572100	391.54	542.38	513.627	491.86	55.41
31-05-2022	348	348	324	324	356600	388.78	535.32	512.96	491.41	50.21
02-06-2022	324	400	302	320	1622800	384.08	528.22	512.267	490.94	49.38
03-06-2022	318	396	318	330	4172800	380.28	521.02	511.6	490.16	51.54
06-06-2022	336	350	322	322	790600	376.76	514.04	510.8	489.51	49.71
07-06-2022	320	344	318	330	809600	373.8	507.84	509.96	489.04	51.56
08-06-2022	340	346	330	340	381300	371	502.39	509.187	488.5	53.85
09-06-2022	340	340	318	332	359600	367.96	497.46	508.347	487.92	51.74
10-06-2022	332	336	312	322	304000	364.72	492.98	507.44	487.33	49.16
13-06-2022	320	320	298	298	382600	361	488.76	505.627	486.62	43.53
14-06-2022	298	320	278	302	172600	357.44	485.08	504.073	486.07	44.67
15-06-2022	304	306	284	284	164100	353.52	481.67	502.433	485.37	40.70
16-06-2022	284	298	266	272	385000	349.36	478.54	500.953	484.53	38.26
17-06-2022	276	308	262	274	362100	345.32	473.98	499.487	483.84	38.92
20-06-2022	276	292	264	290	148200	341.6	467.78	498.1	483.16	44.05
21-06-2022	300	310	286	294	123100	337.96	462.22	496.807	482.58	45.29
22-06-2022	300	302	290	294	56300	334.2	457.21	495.46	481.99	45.29
23-06-2022	302	302	292	296	57500	330.8	452.77	494.3	481.36	45.98
24-06-2022	296	302	290	294	41700	327.24	448.81	493.14	480.72	45.36
27-06-2022	294	294	290	292	45200	323.88	443.28	491.927	480.06	44.71
28-06-2022	290	298	290	296	58000	320.44	438.34	490.74	479.42	46.36
29-06-2022	294	304	292	296	96100	316.96	433.75	489.593	478.78	46.36
30-06-2022	294	294	280	284	189000	313.24	429.54	488.42	478.08	42.00
01-07-2022	288	288	280	280	31100	309.48	424.99	487.433	477.36	40.63
04-07-2022	284	288	278	280	33000	305.96	420.94	486.393	476.61	40.63
05-07-2022	288	288	280	280	14700	302.68	416.84	485.38	475.88	40.63
06-07-2022	282	282	276	278	48800	299.64	413.02	484.407	475.17	39.82
07-07-2022	278	288	278	278	22900	296.68	409.65	483.38	474.44	39.82
08-07-2022	282	282	274	280	47600	293.88	406.4	482.433	473.75	41.18
11-07-2022	280	280	272	274	100800	291.6	403.04	481.407	473.04	38.37
12-07-2022	274	278	272	274	31000	289.84	399.78	480.38	472.35	38.37
13-07-2022	280	280	270	272	27400	288.36	396.45	479.313	471.26	37.38
14-07-2022	272	272	270	272	28000	287.16	393.22	478.26	470.34	37.38
15-07-2022	270	274	254	270	65100	285.92	390.02	477.287	469.54	36.30
18-07-2022	260	278	260	274	56100	285.24	386.76	476.34	468.78	40.04
19-07-2022	276	276	268	268	113400	284.8	383.09	475.34	468	36.57
20-07-2022	274	342	266	326	469400	285.88	380.4	474.647	467.52	66.64
21-07-2022	290	300	270	276	422800	286.24	377.26	473.66	466.83	46.28
22-07-2022	284	288	270	282	67200	287.08	374.08	472.873	466.17	48.32
25-07-2022	282	286	278	282	70100	288.12	371	472.1	465.51	48.32
26-07-2022	278	284	276	276	81700	288.96	367.86	471.273	464.72	46.28
27-07-2022	278	284	270	276	21200	289.92	364.82	470.447	463.96	46.28
28-07-2022	276	280	274	278	15400	290.88	361.85	469.62	463.33	47.14
29-07-2022	280	282	274	274	56900	291.64	358.74	468.767	462.66	45.56
01-08-2022	274	274	270	274	57200	292.44	355.88	467.98	461.93	45.56
02-08-2022	274	274	268	274	15200	293.28	352.92	467.367	461.2	45.56
03-08-2022	272	276	270	270	73100	294.12	349.97	466.887	460.45	43.74
04-08-2022	274	274	266	270	17800	293.92	347.17	465.847	459.7	43.74
05-08-2022	272	274	270	274	40300	292.4	344.71	464.14	458.96	46.24
08-08-2022	270	274	270	272	19400	290.36	342.43	461.553	458.19	45.16
09-08-2022	270	272	270	270	52100	288.8	340.17	457.853	457.42	44.05
10-08-2022	270	272	266	272	13800	287.76	338.27	452.8	456.66	45.49
11-08-2022	270	270	264	268	43400	286.72	335.4	447.72	455.88	43.10
12-08-2022	272	272	268	272	48400	285.56	332.92	442.533	455.09	46.15
15-08-2022	272	272	268	270	43100	284.52	330.64	437.533	454.23	44.85
16-08-2022	270	272	266	270	19600	283.32	328.56	433	453.3	44.85
18-08-2022	274	282	272	272	74400	281.96	326.48	428.913	452.38	46.59
19-08-2022	272	282	272	278	30100	280.88	324.42	425.267	451.48	51.52
22-08-2022	280	284	264	268	174100	279.8	322.26	421.92	450.53	44.20
23-08-2022	268	268	260	266	118500	279.16	320.08	418.893	449.01	42.88
24-08-2022	268	268	268	266	62900	278.44	317.94	416.2	447.665	42.88
25-08-2022	266	280	264	268	54700	278.12	315.82	413.82	446.355	44.79
26-08-2022	270	270	260	262	27900	277.92	313.64	411.667	445.195	40.44
29-08-2022	266	268	262	262	14800	277.68	311.5	408.547	444.035	40.44
30-08-2022	262	312	262	292	1681500	277.72	309.66	404.427	443.005	61.90
31-08-2022	300	334	294	306	4878800	277.96	307.96	400.8	442.095	67.74
01-09-2022	304	316	292	294	407400	277.96	306.08	397.46	441.085	59.34
02-09-2022	300	302	292	298	136200	278	304.4	394.513	440.225	61.07
05-09-2022	300	310	294	296	224900	278.04	302.64	391.887	439.365	59.70
06-09-2022	304	330	298	310	1408400	278.4	301.14	388.32	438.545	65.53
07-09-2022	314	320	298	310	579700	278.68	299.56	385.12	437.725	65.53
08-09-2022	312	326	304	318	602800	279.12	298.04	382.207	436.975	68.55
09-09-2022	320	344	306	320	2595600	279.84	296.54	379.64	436.275	69.27
12-09-2022	330	330	310	316	941800	280.56	295.02	376.847	435.715	66.00
13-09-2022	314	320	310	316	125700	281.28	293.62	374.387	435.115	66.00
14-09-2022	312	344	312	332	2284500	282.32	292.5	372	434.615	72.11
15-09-2022	332	350	324	324	1164900	283.24	291.44	369.76	434.115	65.75
16-09-2022	330	334	316	326	512200	284.2	290.44	367.833	433.585	66.54
19-09-2022	324	332	320	320	594500	285	289.44	365.933	433.075	61.90
20-09-2022	326	360	326	330	1990500	286.12	288.86	364.067	432.585	66.14
21-09-2022	334	338	322	322	487700	287.08	288.46	362.213	432.055	60.36
22-09-2022	330	338	318	326	513000	288.16	288.26	360.353	431.525	62.14
23-09-2022	324	330	318	324	250200	289.2	288.18	358.547	430.995	60.67
26-09-2022	324	336	318	320	369000	290.2	288.06	356.747	430.515	57.73
27-09-2022	320	372	318	328	3126400	291.28	288.26	354.933	430.075	61.73
28-09-2022	330	338	326	328	786400	292.48	288.64	352.887	429.625	61.73
29-09-2022	332	334	320	320	762100	292.36	289.12	351.053	429.075	55.63
30-09-2022	328	328	306	316	510400	293.16	289.7	349.227	428.535	52.82
03-10-2022	316	316	296	308	133800	293.68	290.38	347.28	428.075	47.64
04-10-2022	306	320	306	310	80200	294.24	291.18	345.413	427.635	48.99
05-10-2022	308	330	308	322	354300	295.16	292.06	343.627	427.245	56.26
06-10-2022	324	340	314	320	210400	296.04	292.98	341.893	426.845	54.85
07-10-2022	320	326	312	314	153800	296.76	293.82	340.153	426.405	50.76
10-10-2022	312	320	312	314	99300	297.56	294.6	338.347	425.965	50.76
11-10-2022	314	320	306	312	74000	298.32	295.38	336.693	425.565	49.34
12-10-2022	308	312	306	306	67200	298.96	296.12	334.933	425.265	45.24
13-10-2022	312	312	302	310	133200	299.76	296.94	333.233	425.105	48.32
14-10-2022	310	310	306	306	22900	300.48	297.2	331.607	424.505	45.56
17-10-2022	310	310	290	296	159300	300.92	296.66	330.113	423.335	39.49
18-10-2022	298	298	290	292	116600	301.32	295.84	328.727	421.495	37.35
19-10-2022	286	288	268	276	233000	301.44	295.12	327.26	418.75	30.27
20-10-2022	286	292	276	286	47900	301.72	294.74	326.087	415.03	38.16
21-10-2022	286	290	270	288	164200	302.12	294.42	324.307	411.32	39.63
24-10-2022	290	298	290	294	29900	302.56	294.06	322.8	407.54	43.94
25-10-2022	294	300	290	296	61500	303.08	293.8	321.453	403.92	45.34
26-10-2022	290	302	290	294	77600	303.56	293.44	320.227	400.64	44.15
27-10-2022	298	298	290	296	208300	304.04	293	319	397.695	45.68
28-10-2022	296	298	292	292	84700	304.32	292.6	317.72	395.03	43.13
31-10-2022	294	298	290	292	120200	304.8	292.3	316.44	392.64	43.13
01-11-2022	292	322	292	292	116300	305.32	292.24	315.16	390.5	43.13
02-11-2022	292	296	290	292	94000	305.84	292.14	313.907	388.61	43.13
03-11-2022	292	296	290	294	28500	306.36	292.24	312.667	386.955	45.19
04-11-2022	292	296	290	294	212900	307	292.46	311.427	385.5	45.19
07-11-2022	294	298	290	296	33300	307.68	292.68	310.227	383.33	47.40
08-11-2022	296	298	292	292	28000	307.68	292.7	309	380.24	43.62
09-11-2022	292	298	288	292	93300	307.4	292.68	307.773	377.45	43.62
10-11-2022	292	292	284	288	60800	307.28	292.62	306.48	374.915	39.92
11-11-2022	288	294	288	294	27200	307.2	292.6	305.333	372.685	47.15
14-11-2022	296	298	292	292	69500	307.12	292.58	304.133	370.695	45.20
15-11-2022	292	298	290	296	214300	306.84	292.62	303.04	367.95	49.69
16-11-2022	296	296	288	288	78400	306.4	292.54	301.84	365.44	42.24
17-11-2022	288	294	288	292	89400	305.88	292.5	300.653	363.125	46.55
18-11-2022	296	296	290	292	39000	305.32	292.58	299.467	361.06	46.55
21-11-2022	292	304	292	304	221000	305.08	292.82	298.373	358.905	57.58
22-11-2022	304	304	294	304	34800	304.84	293.06	297.36	357	57.58
23-11-2022	298	304	292	302	252800	304.24	293.28	296.413	355.06	55.37
24-11-2022	302	316	302	310	127900	303.96	293.6	295.613	353.31	61.70
25-11-2022	310	366	310	350	1680800	304.44	294.32	295.107	351.985	78.28
28-11-2022	354	356	328	328	634700	304.6	294.8	294.493	350.6	62.30
29-11-2022	330	336	318	318	173600	304.36	295.24	294.027	349.14	56.65
30-11-2022	328	328	302	312	528800	304.16	295.62	293.693	347.7	53.51
01-12-2022	312	336	298	308	405500	303.8	295.98	293.44	346.215	51.46
02-12-2022	310	310	300	308	233900	303.48	296.34	293.28	344.78	51.46
05-12-2022	310	310	302	306	212200	303.2	296.7	293.107	343.36	50.34
06-12-2022	302	310	300	310	4750900	302.84	297.06	293.12	341.91	52.56
07-12-2022	310	312	300	302	259900	302.32	297.4	293.2	340.245	47.94
08-12-2022	302	320	300	300	158300	301.92	297.14	293.387	338.77	46.84
09-12-2022	300	304	300	300	123400	301.6	297.38	293.667	337.32	46.84
12-12-2022	300	306	298	300	165700	301.44	297.56	294.067	335.82	46.84
13-12-2022	302	302	298	300	98700	301.24	297.74	294.533	334.37	46.84
14-12-2022	300	304	298	304	26600	300.88	298.02	295	332.94	49.95
15-12-2022	304	306	290	294	60500	300.36	298.2	295.44	331.51	43.15
16-12-2022	294	300	286	292	114100	299.92	298.34	295.853	330.095	41.92
19-12-2022	300	300	280	292	48800	299.48	298.52	296.227	328.63	41.92
20-12-2022	292	306	284	290	74000	299.04	298.68	296.6	327.28	40.58
21-12-2022	292	300	288	292	37200	298.76	298.86	297	325.89	42.56
22-12-2022	294	300	292	292	196100	298.4	299.08	297.427	324.525	42.56
23-12-2022	296	306	290	292	261500	298.12	299.3	297.507	323.235	42.56
26-12-2022	292	292	288	288	179600	297.96	299.44	297.093	322.075	39.30
27-12-2022	296	308	282	292	199000	297.96	299.64	296.547	321.035	43.93
28-12-2022	292	296	286	286	105900	298.16	299.8	296.133	319.985	39.11
29-12-2022	292	292	282	290	90500	298.24	299.98	295.907	319.125	43.56
30-12-2022	290	292	284	290	100200	298.28	300.2	295.707	317.8	43.56
02-01-2023	290	292	288	290	55300	298.2	300.38	295.44	316.65	43.56
03-01-2023	290	294	290	290	55500	298.08	300.58	295.227	315.61	43.56
04-01-2023	290	362	290	362	3435900	299.44	301.5	295.44	315.03	79.61
05-01-2023	400	452	386	426	21889700	302.04	303.04	296.013	314.76	87.35
06-01-2023	426	432	398	406	3815300	304.32	304.32	296.507	314.37	77.46
09-01-2023	406	408	378	378	7809900	306.04	305.42	296.88	313.84	66.16
10-01-2023	378	378	352	352	773100	307.24	306.28	297.24	313.18	57.74
11-01-2023	350	350	328	328	290000	307.96	306.9	297.413	312.42	51.26
12-01-2023	306	306	306	306	340300	308.2	307.28	297.56	311.55	46.14
13-01-2023	286	314	286	286	7378600	308.04	307.52	297.653	310.58	42.03
16-01-2023	286	290	268	286	791400	307.84	307.76	297.733	309.63	42.03
17-01-2023	290	292	274	284	865700	307.68	307.68	297.693	308.67	41.60
18-01-2023	284	290	278	280	515500	307.44	307.42	297.6	307.69	40.71
19-01-2023	280	282	268	270	1429000	307.08	307.18	297.44	306.63	38.48
20-01-2023	274	280	252	262	1449200	306.44	306.82	297.213	305.61	36.74
24-01-2023	262	272	260	268	510700	305.96	306.54	297.04	304.59	38.97
25-01-2023	268	294	264	276	1218400	305.56	306.2	296.933	303.67	41.90
26-01-2023	280	306	280	288	1264500	305.56	305.98	296.88	302.77	46.08
27-01-2023	288	298	280	286	864400	305.44	305.66	296.813	301.85	45.49
30-01-2023	286	296	284	286	194500	305.32	305.32	296.827	300.93	45.49
31-01-2023	286	296	284	286	342100	304.96	305.02	296.867	300.02	45.49
01-02-2023	286	288	274	282	451100	304.52	304.68	296.88	299.15	44.09
02-02-2023	284	286	278	280	232400	304.08	304.16	296.88	298.33	43.37
03-02-2023	280	288	278	280	335600	303.48	303.72	296.893	297.58	43.37
06-02-2023	286	296	280	290	333400	302.28	303.36	296.973	296.9	48.27
07-02-2023	290	294	284	286	240500	301.44	303.02	297.013	296.23	46.54
08-02-2023	286	290	284	286	59000	300.8	302.58	297.093	295.72	46.54
09-02-2023	284	284	270	276	495900	300.08	302.12	297.107	295.29	42.14
10-02-2023	276	278	270	274	577100	299.4	301.6	297.12	294.93	41.30
13-02-2023	274	274	270	272	195800	298.68	301.08	297.12	294.63	40.43
14-02-2023	272	276	270	272	125600	298	300.6	297.133	294.33	40.43
15-02-2023	272	274	268	268	181300	297.16	300	297.093	294.13	38.55
16-02-2023	274	284	268	280	298000	296.72	299.52	297.173	294.08	46.58
17-02-2023	282	282	270	272	133700	296.16	299.04	296.813	294.08	42.58
20-02-2023	272	278	272	274	34100	295.64	298.62	296.8	294.16	43.88
21-02-2023	274	278	274	274	20400	295.12	298.28	296.747	294.33	43.88
22-02-2023	274	276	274	274	62400	294.6	297.92	296.693	294.55	43.88
23-02-2023	272	276	272	274	43000	294	297.44	296.68	294.75	43.88
24-02-2023	274	278	272	278	21300	293.68	297.02	296.693	295	47.09
27-02-2023	278	280	274	274	125200	293.32	296.62	296.667	295.22	44.36
28-02-2023	274	276	272	274	129900	292.96	296.22	296.667	295.41	44.36
01-03-2023	274	276	270	274	76900	292.64	295.84	296.667	295.61	44.36
02-03-2023	274	276	268	272	184300	292.24	295.5	296.653	295.81	42.81
03-03-2023	272	280	270	272	187000	291.84	295.12	296.667	296.03	42.81
06-03-2023	274	278	272	274	70200	291.48	294.8	296.693	296	45.04
07-03-2023	274	282	272	272	387000	291.16	294.56	296.68	295.61	43.22
08-03-2023	272	276	268	268	345100	290.68	294.32	296.653	295.08	39.77
09-03-2023	270	272	258	270	374300	290.36	294.26	296.653	294.69	42.25
10-03-2023	270	286	264	278	1519500	290.12	294.18	296.693	294.46	50.96
13-03-2023	278	278	264	272	542900	289.76	294.02	296.72	294.22	45.43
14-03-2023	268	274	260	264	144800	289.24	293.72	296.667	293.89	39.30
15-03-2023	264	272	262	264	43100	288.72	293.4	296.627	293.6	39.30
16-03-2023	258	258	242	242	240000	286.32	292.88	296.44	293.16	27.48
17-03-2023	250	264	246	246	190600	282.72	292.38	296.267	292.69	31.51
20-03-2023	246	258	246	250	20800	279.6	291.96	296.08	292.28	35.38
21-03-2023	254	254	248	252	28100	277.08	291.56	295.973	291.93	37.29
24-03-2023	254	262	248	248	334400	275	291.12	295.853	291.68	35.06
27-03-2023	252	258	250	256	50100	273.56	290.76	295.787	291.45	42.47
28-03-2023	258	258	254	256	64000	272.56	290.38	295.707	291.31	42.47
29-03-2023	256	262	252	258	54100	272	290.02	295.68	291.24	44.31
30-03-2023	260	266	260	262	159500	271.52	289.68	295.68	291.18	47.91
31-03-2023	264	266	256	262	75900	271.08	289.38	295.48	291.04	47.91
03-04-2023	262	266	260	264	41300	270.76	289.1	295.2	290.89	49.79
04-04-2023	264	264	256	260	89200	270.56	288.82	294.973	290.72	46.20
05-04-2023	256	264	242	250	369500	270.32	288.38	294.653	290.49	38.69
06-04-2023	256	260	250	250	230000	269.96	287.96	294.347	290.27	38.69
10-04-2023	250	254	248	250	192600	269.44	287.5	293.947	290.06	38.69
11-04-2023	244	256	242	256	34100	268.8	287.18	293.587	289.86	45.35
12-04-2023	246	246	240	246	53000	268	286.72	293.107	289.61	37.95
13-04-2023	240	240	226	230	402200	266.88	286.1	292.507	289.34	29.63
14-04-2023	226	238	222	232	118300	265.8	285.38	291.947	289.1	31.64
17-04-2023	226	230	214	222	223900	264.6	284.56	291.32	288.81	27.41
18-04-2023	216	242	216	236	200700	263.72	283.9	290.68	288.59	39.59
26-04-2023	234	238	226	234	126400	262.8	283.14	290.08	288.37	38.60
27-04-2023	234	242	230	240	59300	261.8	282.04	289.507	288.18	43.22
28-04-2023	220	238	220	234	150800	260.76	281.1	288.933	287.95	39.98
02-05-2023	216	246	216	244	129700	259.92	280.36	288.36	287.8	47.09
03-05-2023	242	242	236	238	14100	259.16	279.62	287.8	287.62	43.74
04-05-2023	240	242	234	238	49100	258.44	278.92	287.213	287.45	43.74
05-05-2023	236	238	228	236	365100	257.72	278.2	286.627	287.27	42.57
08-05-2023	216	240	216	228	390100	256.84	277.42	286.013	287.06	38.17
09-05-2023	210	224	210	222	151800	255.92	276.54	285.307	286.8	35.23
10-05-2023	222	224	218	220	238700	254.72	275.72	284.587	286.56	34.28
11-05-2023	204	228	204	222	333300	253.72	274.94	283.933	286.04	36.13
12-05-2023	228	228	218	222	54500	252.68	274.16	283.307	285.77	36.13
15-05-2023	224	230	224	226	16100	251.72	273.42	282.76	285.49	40.05
16-05-2023	224	228	222	222	85400	250.68	272.64	282.173	285.19	37.57
17-05-2023	222	224	220	222	42100	249.64	271.82	281.507	284.92	37.57
19-05-2023	218	226	214	218	77700	248.44	271.06	280.827	284.63	35.05
22-05-2023	214	216	212	214	43200	247.24	270.28	280.16	284.31	32.69
23-05-2023	256	256	240	240	112800	246.56	269.76	279.667	284.14	54.25
24-05-2023	238	238	224	224	276800	245.56	269.1	279.08	283.89	44.75
25-05-2023	224	226	210	216	305600	244.44	268.34	278.48	283.6	40.90
26-05-2023	216	220	214	218	29900	243.36	267.6	277.867	283.34	42.24
29-05-2023	218	224	214	218	29200	242.24	266.86	277.28	283.08	42.24
30-05-2023	218	254	216	220	292500	241.2	266.18	276.773	282.81	43.72
31-05-2023	220	224	218	222	67600	240.28	265.48	276.307	282.56	45.23
05-06-2023	222	226	206	218	54700	239.24	264.8	275.92	282.3	42.75
06-06-2023	220	220	212	212	47900	237.92	264.02	275.427	282	39.28
07-06-2023	212	214	210	212	23600	236.72	263.24	274.92	281.72	39.28
08-06-2023	208	214	208	212	20400	235.68	262.46	274.373	281.42	39.28
09-06-2023	212	212	208	208	37300	234.56	261.64	273.787	281.11	36.80
12-06-2023	208	214	204	212	42300	233.96	260.14	273.24	280.82	40.83
13-06-2023	208	220	204	208	101600	233.2	257.96	272.653	280.5	38.21
14-06-2023	206	214	200	206	197700	232.32	255.96	272.08	280.14	36.93
15-06-2023	210	210	202	206	7000	231.4	254.24	271.507	279.83	36.93
16-06-2023	206	212	206	210	38900	230.64	252.82	270.96	279.55	41.47
19-06-2023	214	214	208	210	8200	229.72	251.64	270.413	279.27	41.47
20-06-2023	212	216	208	210	24900	228.8	250.68	269.853	278.98	41.47
21-06-2023	208	210	204	204	29600	227.72	249.86	269.253	278.69	36.54
22-06-2023	210	214	206	206	95500	226.6	249.06	268.653	278.41	39.14
23-06-2023	206	206	195	206	54600	225.48	248.28	268.08	277.98	39.14
26-06-2023	206	206	202	206	14000	224.32	247.54	267.507	277.48	39.14
27-06-2023	204	210	202	208	17000	223.28	246.92	266.973	277.05	42.10
03-07-2023	206	210	198	204	88300	222.36	246.34	266.373	276.58	38.11
04-07-2023	200	200	198	200	45900	221.36	245.66	265.76	276.1	34.57
05-07-2023	200	202	198	200	62200	220.36	244.9	265.12	275.55	34.57
06-07-2023	200	202	199	202	95000	219.28	244.04	264.547	275.01	37.91
07-07-2023	202	206	200	204	22200	218.44	243.22	263.96	274.44	41.14
10-07-2023	206	208	204	206	27300	217.96	242.42	263.387	273.87	44.27
11-07-2023	208	208	204	206	13000	217.44	241.62	262.733	273.32	44.27
12-07-2023	208	210	204	204	22600	217.08	240.84	262.067	272.76	41.70
13-07-2023	204	220	202	206	210900	216.48	240.1	261.427	272.13	45.13
14-07-2023	206	212	206	210	80100	216	239.4	260.76	271.56	51.30
17-07-2023	202	212	202	206	22300	215.32	238.56	259.8	270.96	45.76
18-07-2023	210	214	204	206	68600	214.76	237.76	258.987	270.39	45.76
20-07-2023	204	206	204	206	53900	214	236.96	258.24	269.77	45.76
21-07-2023	204	206	202	202	16800	213.28	236.22	257.507	269.17	40.32
24-07-2023	204	206	202	206	110100	212.64	235.54	256.827	268.57	47.09
25-07-2023	206	206	202	204	31700	212	234.86	256.133	267.97	44.38
26-07-2023	204	210	204	204	32600	211.52	234.18	255.453	267.39	44.38
27-07-2023	202	208	202	208	25600	211.24	233.58	254.773	266.79	50.93
28-07-2023	202	208	202	202	74500	210.88	232.8	254.107	266.16	42.79
31-07-2023	204	208	202	204	85700	210.52	232.12	253.467	265.58	45.89
01-08-2023	202	204	200	200	64200	210.08	231.38	252.8	265	41.09
02-08-2023	204	206	202	204	60800	209.64	230.68	252.16	264.48	47.06
03-08-2023	202	204	200	202	25300	209.24	229.96	251.507	263.94	44.62
04-08-2023	200	200	200	199	55500	208.78	229.21	250.807	263.325	41.18
07-08-2023	199	199	195	195	124300	208.32	228.38	250.147	262.7	37.08
08-08-2023	193	193	179	185	232900	207.74	227.49	249.433	262.055	29.23
09-08-2023	185	185	171	175	199500	206.44	226.5	248.653	261.36	23.81
10-08-2023	181	181	177	179	24400	205.54	225.55	247.913	260.695	29.45
11-08-2023	185	185	177	179	4000	204.8	224.62	247.16	260.06	29.45
14-08-2023	178	180	167	171	124000	203.86	223.61	246.353	259.365	25.13
15-08-2023	173	175	173	173	25100	202.96	222.6	245.56	258.7	27.97
16-08-2023	171	178	169	169	30600	201.94	221.57	244.767	258.065	25.86
18-08-2023	172	174	168	172	70000	200.94	220.61	243.967	257.465	30.13
21-08-2023	171	172	169	170	46100	199.98	219.61	243.193	256.935	28.93
22-08-2023	169	170	169	170	24100	199.14	218.53	242.393	256.355	28.93
23-08-2023	169	170	168	169	20600	198.28	217.5	241.587	255.76	28.28
24-08-2023	176	177	170	171	4700	197.46	216.57	240.793	255.145	31.59
25-08-2023	173	174	172	173	15700	196.76	215.66	240.013	254.53	34.83
28-08-2023	173	173	171	173	6500	195.98	214.97	238.753	253.925	34.83
29-08-2023	173	174	170	170	7500	195.22	214.21	237.047	253.295	32.18
30-08-2023	170	174	170	172	3200	194.54	213.43	235.487	252.695	35.70
31-08-2023	173	173	170	172	5800	193.86	212.63	234.113	252.095	35.70
01-09-2023	170	170	162	168	59300	193.02	211.83	232.887	251.475	31.87
04-09-2023	167	173	165	166	30100	192.14	210.93	231.807	250.845	30.12
05-09-2023	170	171	167	170	30600	191.34	210.07	230.9	250.225	37.48
06-09-2023	172	172	168	168	65200	190.62	209.17	230.113	249.595	35.47
07-09-2023	171	177	171	171	101100	189.92	208.26	229.347	248.97	40.62
08-09-2023	174	220	174	181	2099300	189.42	207.45	228.66	248.415	53.84
11-09-2023	182	191	172	183	275300	188.96	206.64	228.013	247.87	55.95
12-09-2023	181	181	171	174	108200	188.28	205.78	227.373	247.3	45.79
13-09-2023	173	177	171	173	138400	187.66	205.01	226.78	246.695	44.82
14-09-2023	172	173	168	169	53900	187.04	204.2	226.12	246.08	41.06
15-09-2023	169	180	169	172	15700	186.48	203.42	225.427	245.46	44.80
18-09-2023	172	172	167	169	55700	185.82	202.55	224.633	244.865	41.94
19-09-2023	169	188	168	174	206300	185.22	201.83	223.887	244.275	47.92
20-09-2023	174	175	168	173	15400	184.56	201.26	223.133	243.68	46.88
21-09-2023	173	173	169	173	5400	183.9	200.67	222.38	243.025	46.88
22-09-2023	172	172	169	169	12300	183.2	200.14	221.627	242.35	42.59
25-09-2023	170	184	169	172	253500	182.52	199.5	220.907	241.7	46.54
26-09-2023	173	174	172	173	45200	181.78	198.89	220.193	241.015	47.83
27-09-2023	172	172	172	172	1600	181.1	198.21	219.407	240.125	46.62
29-09-2023	172	175	170	172	21400	180.42	197.59	218.647	239.345	46.62
10-10-2023	170	170	164	167	24000	179.64	196.82	217.853	238.59	40.65
11-10-2023	174	174	166	168	156300	178.96	196.12	217.133	237.87	42.24
12-10-2023	168	170	167	168	5600	178.2	195.42	216.427	237.17	42.24
13-10-2023	167	168	167	167	17700	177.46	194.73	215.727	236.465	40.97
16-10-2023	148	175	148	175	1230700	176.88	194.2	215.08	235.81	53.14
17-10-2023	190	236	186	206	10068600	176.84	194.04	214.667	235.29	74.82
18-10-2023	196	196	173	174	1307000	176.28	193.58	213.96	234.65	49.41
19-10-2023	175	175	165	168	395800	175.56	193.04	213.267	233.99	46.24
20-10-2023	166	172	161	170	131300	174.96	192.52	212.573	233.34	47.45
23-10-2023	169	169	166	167	178500	174.22	191.93	211.86	232.675	45.79
24-10-2023	166	167	161	165	103600	173.48	191.36	211.133	232	44.66
25-10-2023	163	210	162	172	2117300	172.94	190.86	210.453	231.34	49.35
26-10-2023	173	194	173	176	605800	172.56	190.44	209.773	230.75	51.86
27-10-2023	176	177	171	171	433400	172.28	190.01	209.087	230.145	48.62
30-10-2023	170	176	168	169	110700	172.16	189.3	208.387	229.53	47.34
31-10-2023	172	172	165	167	29200	171.92	188.73	207.673	228.915	46.04
01-11-2023	167	171	167	169	39600	171.72	188.26	206.987	228.3	47.59
02-11-2023	166	180	165	167	340300	171.64	187.75	206.287	227.675	46.16
03-11-2023	169	175	169	174	94100	171.66	187.31	205.62	227.085	51.64
06-11-2023	170	180	169	170	121800	171.68	186.81	204.94	226.495	48.60
07-11-2023	170	170	165	166	37000	171.56	186.25	204.26	225.865	45.70
08-11-2023	166	169	163	166	99600	171.48	185.73	203.567	225.265	45.70
09-11-2023	168	177	165	165	95100	171.38	185.26	202.813	224.64	44.92
10-11-2023	168	169	160	164	52500	171.28	184.78	202.093	224.01	44.11
13-11-2023	166	166	161	165	43700	171.16	184.31	201.433	223.385	45.18
14-11-2023	163	167	162	164	13000	170.98	183.87	200.767	222.755	44.27
15-11-2023	163	166	163	165	28700	170.82	183.4	200.253	221.77	45.45
16-11-2023	164	166	162	162	55900	170.66	182.94	199.693	220.45	42.54
17-11-2023	162	169	155	163	137900	170.48	182.51	199.113	219.235	43.83
20-11-2023	163	166	158	163	132300	170.3	182.08	198.52	218.16	43.83
21-11-2023	164	165	157	162	296000	170.18	181.6	197.947	217.21	42.72
22-11-2023	162	162	154	161	166000	170.08	181.11	197.313	216.375	41.59
23-11-2023	161	161	159	160	8000	169.88	180.61	196.673	215.645	40.43
24-11-2023	160	162	159	160	7200	169.72	180.17	196.02	215.015	40.43
27-11-2023	159	161	158	159	218600	169.48	179.7	195.333	214.38	39.16
28-11-2023	159	159	155	155	47100	168.96	179.19	194.62	213.735	34.52
29-11-2023	155	168	155	159	435400	168.48	178.72	193.92	213.13	41.94
30-11-2023	157	164	157	159	32000	168.18	178.23	193.247	212.575	41.94
01-12-2023	162	162	155	158	16300	167.88	177.77	192.633	212.055	40.60
04-12-2023	158	160	156	158	18100	167.66	177.35	192.02	211.505	40.60
05-12-2023	158	159	157	157	42100	167.36	176.92	191.4	210.91	39.16
06-12-2023	157	160	155	156	30500	167.1	176.46	190.733	210.25	37.71
07-12-2023	156	157	154	154	25900	166.7	175.96	190.12	209.59	34.94
08-12-2023	158	158	150	151	28500	166.26	175.41	189.593	208.915	31.22
11-12-2023	157	157	148	148	48000	165.76	174.83	189.033	208.225	28.02
12-12-2023	148	151	147	150	14900	165.38	174.29	188.553	207.565	32.96
13-12-2023	151	156	150	151	11500	164.96	173.74	187.987	206.92	35.35
14-12-2023	153	153	150	152	2800	164.54	173.16	187.44	206.28	37.74
15-12-2023	0	153	150	150	12000	164.1	172.6	186.84	205.58	34.96
18-12-2023	150	152	147	150	58700	163.66	172.04	186.28	204.9	34.96
19-12-2023	151	155	148	153	69800	163.38	171.51	185.673	204.235	42.36
20-12-2023	153	153	149	150	246500	163.02	170.99	185.087	203.605	37.73
21-12-2023	149	153	147	152	184400	162.7	170.45	184.513	202.995	42.26
22-12-2023	142	152	142	151	2600	162.38	169.92	183.947	202.39	40.67
27-12-2023	146	147	144	145	8300	161.78	169.33	183.393	201.755	32.71
28-12-2023	145	146	142	142	73100	160.5	168.67	182.86	201.125	29.59
29-12-2023	144	146	140	141	46700	159.84	168.06	182.333	200.43	28.61
02-01-2024	153	153	142	143	100900	159.34	167.45	181.807	199.785	33.36
03-01-2024	143	143	138	139	133800	158.72	166.84	181.253	199.11	29.18
04-01-2024	146	146	140	143	25100	158.24	166.23	180.7	198.455	37.60
05-01-2024	142	147	140	146	34300	157.86	165.67	180.193	197.815	43.07
08-01-2024	140	144	139	141	385000	157.24	165.09	179.653	197.15	37.22
09-01-2024	141	142	130	142	244100	156.56	164.56	179.147	196.47	39.00
10-01-2024	142	142	139	140	31000	155.94	164.11	178.653	195.8	36.75
11-01-2024	142	148	141	142	54800	155.4	163.78	178	195.14	40.45
12-01-2024	140	143	138	140	26700	154.86	163.39	177.44	194.47	38.05
15-01-2024	140	144	140	140	9500	154.28	163	176.933	193.81	38.05
16-01-2024	140	141	139	139	61700	153.72	162.68	176.407	193.145	36.79
17-01-2024	141	143	140	141	152400	153.06	162.36	175.893	192.48	41.01
18-01-2024	142	147	139	142	53900	152.5	162.09	175.373	191.83	43.06
19-01-2024	142	142	138	142	32500	152.02	161.79	174.84	191.2	43.06
22-01-2024	142	142	139	141	3400	151.52	161.5	174.327	190.555	41.39
23-01-2024	141	141	137	138	9900	150.98	161.18	173.833	189.855	36.79
24-01-2024	142	142	138	138	29200	150.46	160.87	173.34	189.185	36.79
25-01-2024	138	138	133	138	34700	149.92	160.54	172.847	188.555	36.79
26-01-2024	138	138	131	133	32800	149.3	160.14	172.347	187.9	29.88
29-01-2024	133	138	132	134	46800	148.68	159.75	171.827	187.36	32.61
30-01-2024	134	134	130	133	53500	148.1	159.38	171.327	186.795	31.30
31-01-2024	131	132	130	131	100000	147.46	158.97	170.827	186.2	28.80
01-02-2024	130	131	130	131	9400	146.82	158.56	170.327	185.595	28.80
02-02-2024	131	176	130	176	10792400	147.1	158.64	170.1	185.235	76.88
05-02-2024	193	224	170	185	34847000	147.58	158.83	169.933	184.88	79.82
06-02-2024	191	204	176	179	2821400	147.96	158.92	169.727	184.495	73.15
07-02-2024	179	193	163	185	1203000	148.46	159.09	169.6	184.13	75.37
12-02-2024	184	188	153	160	918400	148.48	158.98	169.293	183.62	55.00
13-02-2024	161	161	150	153	327500	148.44	158.7	168.94	183.075	50.85
15-02-2024	152	172	149	153	252000	148.32	158.4	168.587	182.52	50.85
16-02-2024	152	152	135	148	664300	148.1	158.14	168.187	181.96	47.86
19-02-2024	150	150	140	143	176300	147.8	157.84	167.78	181.425	45.01
20-02-2024	145	180	142	156	5923800	147.76	157.71	167.487	180.955	52.87
21-02-2024	156	172	140	169	1661600	148	157.68	167.28	180.55	59.15
22-02-2024	169	169	150	158	196900	148.04	157.57	166.987	180.06	52.74
23-02-2024	163	169	153	157	324800	148.1	157.4	166.673	179.615	52.19
26-02-2024	157	164	151	152	197400	148.12	157.19	166.313	179.225	49.40
27-02-2024	152	155	140	144	1721300	148.04	156.9	165.9	178.785	45.23
28-02-2024	143	146	139	141	343600	147.86	156.62	165.48	178.38	43.74
29-02-2024	141	144	140	140	88300	147.64	156.3	165.04	177.9	43.23
01-03-2024	141	145	139	143	498900	147.46	156	164.593	177.445	45.30
04-03-2024	142	143	139	139	28800	147.24	155.67	164.147	176.94	43.05
05-03-2024	140	140	132	137	388000	146.98	155.32	163.687	176.455	41.92
07-03-2024	139	139	133	136	288500	146.64	155.01	163.22	175.915	41.34
08-03-2024	139	139	134	137	234300	146.38	154.7	162.787	175.41	42.21
13-03-2024	136	137	130	134	243100	146.02	154.36	162.307	174.89	40.30
14-03-2024	134	135	132	133	612500	145.66	154.02	161.833	174.375	39.65
15-03-2024	133	133	131	131	4600	145.38	153.58	161.347	173.89	38.33
18-03-2024	131	133	130	131	211600	145.16	152.83	160.833	173.435	38.33
19-03-2024	132	136	132	135	66000	145.04	152.44	160.387	173.01	42.75
20-03-2024	136	146	134	135	387900	144.88	152.11	159.927	172.575	42.75
21-03-2024	135	144	131	136	400200	144.82	151.77	159.5	172.145	43.92
22-03-2024	137	141	134	136	16800	144.68	151.46	159.047	171.695	43.92
25-03-2024	135	135	133	133	23300	144.42	151.14	158.587	171.25	41.01
26-03-2024	135	137	132	135	64000	144.3	150.77	158.16	170.815	43.69
27-03-2024	133	135	131	134	74200	144.14	150.35	157.753	170.395	42.65
28-03-2024	135	135	130	134	55400	144.02	149.98	157.413	169.995	42.65
01-04-2024	132	135	130	130	15700	143.78	149.59	157.113	169.445	38.40
02-04-2024	136	136	130	130	75600	143.58	149.22	156.787	168.975	38.40
03-04-2024	130	132	128	130	60700	143.38	148.83	156.46	168.545	38.40
04-04-2024	130	132	127	132	48800	143.24	148.48	156.2	168.115	42.01
05-04-2024	131	142	129	133	30800	143.08	148.07	155.933	167.69	43.78
16-04-2024	133	134	130	134	6200	142.92	147.71	155.7	167.26	45.57
17-04-2024	131	135	131	131	91300	142.7	147.36	155.427	166.805	41.32
18-04-2024	132	134	132	132	31600	142.52	147.02	155.173	166.375	43.22
19-04-2024	132	132	128	128	38900	142.32	146.65	154.893	165.955	37.92
22-04-2024	131	131	120	129	49100	142.14	146.3	154.627	165.54	39.91
23-04-2024	127	130	127	129	67800	141.96	145.94	154.347	165.125	39.91
24-04-2024	128	154	128	130	718400	141.9	145.6	154.06	164.735	42.05
25-04-2024	132	139	128	129	187700	141.8	145.24	153.767	164.32	40.49
26-04-2024	129	131	128	128	32900	141.7	144.9	153.487	163.92	38.94
29-04-2024	128	134	127	134	100300	141.76	144.61	153.233	163.56	51.07
30-04-2024	130	133	128	133	49100	141.8	144.31	152.973	163.195	49.31
02-05-2024	131	131	129	131	1600	140.9	144	152.727	162.8	45.91
03-05-2024	131	131	123	123	35100	139.66	143.62	152.44	162.365	35.39
06-05-2024	126	128	126	127	53400	138.62	143.29	152.153	161.95	42.48
07-05-2024	127	135	123	125	230500	137.42	142.94	151.867	161.555	40.11
08-05-2024	128	128	127	128	5200	136.78	142.63	151.58	161.165	45.07
13-05-2024	124	127	123	125	23200	136.22	142.33	151.207	160.76	41.38
14-05-2024	123	125	122	124	3300	135.64	141.98	150.813	160.35	40.20
15-05-2024	123	126	123	125	1058100	135.18	141.64	150.487	159.935	41.98
16-05-2024	126	129	115	126	163600	134.84	141.32	150.173	159.545	43.79
17-05-2024	126	130	124	126	25200	134.24	141	149.887	159.175	43.79
20-05-2024	126	128	121	125	82500	133.36	140.68	149.573	158.8	42.26
21-05-2024	124	125	123	123	14600	132.66	140.35	149.267	158.405	39.31
22-05-2024	123	126	115	115	242400	131.82	139.96	148.873	157.96	30.23
27-05-2024	120	120	110	113	290200	131.04	139.58	148.473	157.495	28.46
28-05-2024	116	116	113	116	20100	130.48	139.26	148.093	157.045	34.64
29-05-2024	114	115	113	113	306500	129.92	138.89	147.72	156.59	31.69

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%