ALDO

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2012	370	370	345	350	8783000
03-01-2012	355	360	350	350	5070000
04-01-2012	355	360	350	350	10599000
05-01-2012	355	360	350	350	8223000
06-01-2012	350	365	345	355	6875500
09-01-2012	350	375	350	370	6269000
10-01-2012	375	385	375	380	5201000
11-01-2012	380	385	370	370	5115500
12-01-2012	375	385	375	380	5529000
13-01-2012	385	445	385	435	17615000
16-01-2012	435	445	430	440	5576500
17-01-2012	445	465	445	455	9163500
18-01-2012	455	470	455	465	6008000
19-01-2012	470	490	470	480	11476000
20-01-2012	485	495	460	475	9056000					90.32
24-01-2012	475	500	465	475	8626500					90.32
25-01-2012	475	480	465	470	5047000					87.07
26-01-2012	475	485	470	470	5771500					87.07
27-01-2012	475	485	465	470	6274000					87.07
30-01-2012	470	470	445	470	7129000					87.07
31-01-2012	475	495	470	475	9297000					87.66
01-02-2012	480	490	480	490	5355500					89.27
02-02-2012	490	510	485	495	9423000					89.75
03-02-2012	495	510	495	495	5994000					89.75
06-02-2012	500	510	495	495	5012000					89.75
07-02-2012	495	520	475	500	9636500					90.29
08-02-2012	500	540	500	520	7983000					92.09
09-02-2012	520	530	500	520	5162000					92.09
10-02-2012	520	530	500	520	5719500					92.09
13-02-2012	520	540	510	520	5292500					92.09
14-02-2012	520	530	500	510	6100000					81.89
15-02-2012	520	520	500	500	5103500					73.16
16-02-2012	510	510	500	510	5160500					75.93
17-02-2012	510	550	510	510	13977500					75.93
20-02-2012	510	530	510	510	5443000					75.93
21-02-2012	520	530	510	510	6529500					75.93
22-02-2012	520	520	500	510	7254500					75.93
23-02-2012	510	520	495	500	7103000					66.07
24-02-2012	500	500	480	485	8938500					54.62
27-02-2012	485	485	475	485	5081000					54.62
28-02-2012	485	510	485	500	8921000					62.22
29-02-2012	510	520	490	495	6154000					58.69
01-03-2012	490	495	485	490	5557500					55.32
02-03-2012	495	500	485	490	5902000					55.32
05-03-2012	490	490	470	475	6853000					46.09
06-03-2012	475	475	465	470	5243500					43.49
07-03-2012	465	465	455	460	5583000					38.77
08-03-2012	465	475	455	460	8122500					38.77
09-03-2012	460	470	455	460	5688500					38.77
12-03-2012	455	460	445	455	5111500	463.5				36.31
13-03-2012	455	465	455	455	5310000	465.6				36.31
14-03-2012	460	465	450	455	9019500	467.7				36.31
15-03-2012	455	460	445	450	9761500	469.7				33.65
16-03-2012	450	455	435	440	8028000	471.5				29.05
19-03-2012	440	440	420	430	6823500	473				25.33
20-03-2012	430	440	415	420	7771500	474				22.26
21-03-2012	425	425	410	415	6220500	474.7				20.89
22-03-2012	420	435	410	415	8844000	475.6				20.89
26-03-2012	415	420	400	405	6855000	476.1				18.29
27-03-2012	410	420	410	415	5655500	475.7				27.95
28-03-2012	415	425	410	410	10519000	475.1				26.28
29-03-2012	415	425	415	420	10677500	474.4				34.70
30-03-2012	420	425	415	420	8044000	473.5				34.70
02-04-2012	420	425	415	420	10689000	472.3				34.70
03-04-2012	415	425	415	420	6434000	471.2				34.70
04-04-2012	420	420	395	405	12193500	469.8				28.20
05-04-2012	400	410	395	405	7769500	468.5				28.20
09-04-2012	400	410	400	400	6876500	467.1				26.30
10-04-2012	400	410	400	400	8877000	465.7				26.30
11-04-2012	400	405	395	400	5413000	464.3				26.30
12-04-2012	405	425	400	405	20682500	462.9				32.03
13-04-2012	405	415	405	405	9732500	461.2				32.03
16-04-2012	405	410	400	405	5243000	459.4				32.03
17-04-2012	405	410	400	405	5360000	457.6				32.03
18-04-2012	405	410	400	405	5330500	455.8				32.03
19-04-2012	400	405	395	400	8606500	453.8				28.79
20-04-2012	405	405	395	400	5409000	451.4				28.79
23-04-2012	400	410	395	400	10423500	449				28.79
24-04-2012	400	410	400	400	10903500	446.6				28.79
25-04-2012	400	410	400	410	5062000	444.4				44.03
26-04-2012	410	425	405	405	19256000	442.3				39.48
27-04-2012	410	415	400	405	8146500	440.4				39.48
30-04-2012	410	410	400	410	6342000	438.4				45.95
01-05-2012	405	420	405	410	10321500	436.4				45.95
02-05-2012	410	415	405	405	5628000	434.3				40.88
03-05-2012	405	410	400	410	5404500	432.3				47.16
04-05-2012	410	410	400	410	5722500	430.3				47.16
07-05-2012	405	405	355	360	14598500	427.5				21.13
08-05-2012	360	365	350	360	5031500	425				21.13
09-05-2012	355	360	330	350	8655500	422.3				18.73
10-05-2012	350	365	350	355	8248500	419.4				23.41
11-05-2012	355	355	330	345	5999500	416.4				20.83
14-05-2012	345	345	335	345	5265500	413.5				20.83
15-05-2012	340	350	335	350	6391500	410.7				25.59
16-05-2012	345	350	335	350	5471500	408.2				25.59
21-05-2012	350	350	340	350	5174500	405.8				25.59
22-05-2012	350	375	350	375	8319500	404.1				45.91
23-05-2012	375	375	365	375	5096500	402.4				45.91
24-05-2012	375	385	365	365	5505000	400.5				40.75
25-05-2012	365	370	355	360	5027500	398.6	431.05			38.42
28-05-2012	360	365	355	365	5020500	396.8	431.2			41.99
29-05-2012	365	370	360	365	5182000	395	431.35			41.99
30-05-2012	365	365	355	365	5077000	393.3	431.5			41.99
31-05-2012	360	360	345	360	5946000	391.7	431.6			39.15
01-06-2012	360	365	350	360	5159500	390.3	431.65			39.15
04-06-2012	355	355	340	350	5206500	388.9	431.45			33.86
05-06-2012	350	365	350	355	5827000	387.7	431.2			38.35
06-06-2012	360	365	355	365	5945000	386.7	431.15			46.22
07-06-2012	365	375	360	365	6457000	385.9	431			46.22
08-06-2012	365	365	355	360	5095000	384.8	430.25			43.03
11-06-2012	365	370	360	370	5318000	384	429.55			50.39
12-06-2012	365	365	360	365	5140500	382.9	428.65			47.11
13-06-2012	360	370	360	370	5196500	381.9	427.7			50.58
14-06-2012	370	370	365	370	5212000	380.9	426.6			50.58
15-06-2012	370	380	365	370	5167500	379.9	425.55			50.58
18-06-2012	375	380	370	375	5601500	379.3	424.55			54.31
19-06-2012	375	375	365	375	5219000	378.7	423.6			54.31
20-06-2012	375	380	370	375	4428500	378.2	422.65			54.31
21-06-2012	375	375	365	370	5059000	377.6	421.65			49.63
22-06-2012	365	370	360	360	4936000	376.8	420.55			41.85
25-06-2012	360	365	355	360	5449500	375.9	419.4			41.85
26-06-2012	360	365	345	350	5633500	374.8	418			35.42
27-06-2012	350	360	345	355	5487500	373.8	416.6			40.35
28-06-2012	360	360	345	350	5140000	372.7	415.15			37.28
29-06-2012	350	360	345	350	5107000	371.6	413.7			37.28
02-07-2012	355	360	350	350	5040000	370.6	412.2			37.28
03-07-2012	355	370	355	360	4884500	369.8	410.6			47.30
04-07-2012	360	370	360	365	5126500	369.1	409.05			51.47
05-07-2012	365	365	355	360	4626000	368.3	407.45			47.43
06-07-2012	360	360	350	355	3982500	367.2	405.8			43.73
09-07-2012	350	355	345	350	5071500	366.1	404.2			40.34
10-07-2012	355	355	345	355	5118000	365.1	402.75			44.94
11-07-2012	355	355	345	355	4678500	364	401.2			44.94
12-07-2012	355	355	340	350	5232000	362.8	399.6			41.25
13-07-2012	350	355	350	355	3997500	361.8	398.05			46.02
16-07-2012	355	365	355	360	5906500	360.8	396.55			50.36
17-07-2012	360	365	355	360	5322000	359.8	395.05			50.36
18-07-2012	355	365	355	360	4101000	359.8	393.65			50.36
19-07-2012	365	365	355	360	4871000	359.8	392.4			50.36
20-07-2012	355	360	355	360	2703000	360	391.15			50.36
23-07-2012	355	355	350	355	5024000	360	389.7			45.11
24-07-2012	355	360	350	355	5183000	360.2	388.3			45.11
25-07-2012	350	355	345	355	5134000	360.4	386.95			45.11
26-07-2012	355	360	350	350	4957000	360.4	385.55			39.91
27-07-2012	355	360	355	355	5115000	360.5	384.35			46.54
30-07-2012	360	360	350	355	5154000	360.6	383.2			46.54
31-07-2012	360	365	355	360	3717500	360.3	382.2			52.61
01-08-2012	360	360	350	355	5315000	359.9	381.15			46.88
02-08-2012	355	355	345	350	4852000	359.6	380.05			41.96
03-08-2012	350	350	340	350	5057500	359.4	379	407.167		41.96
06-08-2012	355	355	345	345	4982000	359	377.9	407.133		37.40
07-08-2012	350	355	345	345	5175000	358.6	376.8	407.1		37.40
08-08-2012	350	360	350	355	5861000	358.4	375.85	407.133		49.99
09-08-2012	355	360	355	360	5078500	358.4	375.05	407.2		54.88
10-08-2012	360	365	355	360	5270000	358.4	374.35	407.233		54.88
13-08-2012	360	370	350	355	5790000	358.5	373.7	407.133		49.29
14-08-2012	360	365	355	360	5503500	358.6	373.15	407		54.30
15-08-2012	355	360	350	360	5158500	358.5	372.6	406.933		54.30
16-08-2012	355	360	350	360	5048000	358.4	372.15	406.8		54.30
23-08-2012	355	355	350	355	5185500	358.3	371.55	406.267		48.34
24-08-2012	350	355	345	355	5174000	358	371	405.7		48.34
27-08-2012	355	360	350	355	4165000	357.8	370.35	405.033		48.34
28-08-2012	355	360	350	355	5148500	357.5	369.7	404.3		48.34
29-08-2012	355	360	355	360	5267000	357.3	369.1	403.5		54.99
30-08-2012	360	365	355	360	5304000	357.1	368.5	402.733		54.99
31-08-2012	360	375	350	370	7569500	357	368.15	402.033		65.34
03-09-2012	370	380	365	375	5168500	357	367.85	401.4		69.16
04-09-2012	375	380	365	370	6564000	356.9	367.55	400.733		61.82
05-09-2012	365	370	360	360	5015500	356.7	367.15	400		50.33
06-09-2012	355	370	355	365	2985000	356.8	366.8	399.3		54.85
07-09-2012	370	385	370	380	4789500	357.2	366.55	398.667		65.11
10-09-2012	385	385	370	380	5082000	357.8	366.3	397.933		65.11
11-09-2012	375	380	365	380	4478000	358.3	366.05	397.167		65.11
12-09-2012	385	400	385	390	5564000	359.1	365.9	396.467		70.66
13-09-2012	390	400	390	395	4816500	360	365.8	395.8		72.97
14-09-2012	400	405	395	400	6241500	361	365.8	395.133		75.09
17-09-2012	400	415	400	415	6117000	362.1	365.95	394.433		80.12
18-09-2012	410	410	400	410	5234000	363	366.05	393.7		74.71
19-09-2012	410	435	410	430	10364000	364.4	366.35	393.1		80.41
20-09-2012	425	425	420	425	1373000	365.8	366.5	392.467		75.81
21-09-2012	425	430	425	425	2740000	367.3	366.7	391.9		75.81
24-09-2012	425	425	415	420	3441000	368.6	366.85	391.367		71.09
25-09-2012	420	440	420	425	7643000	370	367	390.8		72.90
26-09-2012	420	420	415	420	2032500	371.4	367.1	390.2		68.28
27-09-2012	425	430	420	420	7732000	372.7	367.25	389.6		68.28
28-09-2012	420	430	420	420	3743000	373.9	367.35	389		68.28
01-10-2012	420	425	410	420	6118500	375.1	367.45	388.4		68.28
02-10-2012	425	425	420	420	4904500	376.3	368.05	387.867		68.28
03-10-2012	420	420	415	415	3047500	377.4	368.6	387.4		62.54
04-10-2012	420	425	405	420	8539500	378.6	369.3	386.967		65.65
05-10-2012	420	435	420	425	6586500	380	370	386.467		68.47
08-10-2012	425	430	415	425	7928500	381.4	370.8	386		68.47
09-10-2012	425	430	425	425	5179000	382.8	371.6	385.567		68.47
10-10-2012	420	420	405	420	3599000	384.2	372.3	385.1		62.11
11-10-2012	415	415	400	415	2960000	385.4	372.95	384.7		56.45
12-10-2012	415	435	415	435	8921000	387	373.8	384.467		68.72
15-10-2012	435	450	435	440	8958500	388.6	374.45	384.333		70.92
16-10-2012	440	450	435	435	7519000	390.2	375.05	384.167		65.92
17-10-2012	435	445	425	430	4468500	391.8	375.7	383.967		61.26
18-10-2012	430	440	430	430	3238000	393.4	376.4	383.8	403.725	61.26
19-10-2012	425	435	415	435	6502500	395.2	377.1	383.667	404.15	64.20
22-10-2012	435	445	430	440	5164000	397.1	377.85	383.567	404.6	66.90
23-10-2012	440	460	440	445	11999500	398.9	378.65	383.533	405.075	69.38
24-10-2012	445	450	440	445	3677000	400.6	379.5	383.567	405.55	69.38
25-10-2012	445	455	440	445	5968500	402.3	380.35	383.667	406	69.38
29-10-2012	445	450	440	445	2587000	404.1	381.3	383.833	406.375	69.38
30-10-2012	445	455	445	445	6390500	405.8	382.2	384.033	406.7	69.38
31-10-2012	445	445	440	445	1752000	407.5	383	384.233	407.075	69.38
01-11-2012	445	450	440	445	4108000	409.2	383.8	384.5	407.4	69.38
02-11-2012	445	450	440	445	3932000	411	384.65	384.7	407.45	69.38
05-11-2012	445	445	440	440	3611500	412.7	385.35	384.9	407.45	61.08
06-11-2012	440	445	435	445	4759500	414.5	386.15	385.067	407.4	65.52
07-11-2012	445	450	440	445	2638500	416.3	386.9	385.233	407.3	65.52
08-11-2012	445	445	420	445	7397000	418	387.65	385.4	407.125	65.52
09-11-2012	440	450	440	445	1692000	419.7	388.4	385.567	406.975	65.52
12-11-2012	440	445	435	445	3220500	421.2	389.1	385.833	406.825	65.52
13-11-2012	445	445	435	440	3085500	422.5	389.75	386.067	406.675	56.23
14-11-2012	440	445	425	440	5926500	423.9	390.4	386.333	406.525	56.23
19-11-2012	445	445	435	440	3823000	425.5	391.1	386.6	406.375	56.23
20-11-2012	445	475	445	470	11620000	427.6	392.2	387.067	406.375	78.78
21-11-2012	470	480	465	470	5825000	429.4	393.3	387.5	406.35	78.78
22-11-2012	475	485	475	485	7135000	431.5	394.65	388.033	406.325	83.66
23-11-2012	485	485	465	485	5485500	433.6	395.95	388.567	406.275	83.66
26-11-2012	485	570	485	570	14399000	437.2	398.15	389.667	406.65	93.50
27-11-2012	570	580	550	560	6714500	440.5	400.25	390.7	406.975	86.87
28-11-2012	560	560	530	550	4186000	443.5	402.25	391.7	407.225	80.71
29-11-2012	560	590	550	560	9495000	446.4	404.25	392.767	407.425	82.08
30-11-2012	560	570	530	560	5580500	449.4	406.2	393.833	407.625	82.08
03-12-2012	550	630	550	610	16271000	453	408.7	395.233	408.075	87.30
04-12-2012	600	600	580	590	4498000	456.3	411.05	396.433	408.425	77.57
05-12-2012	590	600	580	590	5338500	459.6	413.45	397.667	408.825	77.57
06-12-2012	590	610	590	590	7620500	463	415.8	398.9	409.275	77.57
07-12-2012	590	610	580	590	5122500	466.3	418.15	400.1	409.675	77.57
10-12-2012	590	610	580	580	5954500	469.5	420.45	401.233	410.025	72.15
11-12-2012	580	590	580	580	4836000	472.7	422.7	402.4	410.375	72.15
12-12-2012	580	590	540	540	7828500	475.1	424.5	403.267	410.525	54.51
13-12-2012	540	560	540	550	5275000	477.7	426.4	404.2	410.725	57.32
14-12-2012	550	550	550	550	2123000	480.3	428.3	405.467	410.975	57.32
17-12-2012	550	580	520	530	10982500	482.6	430	406.6	411.2	50.13
18-12-2012	530	540	520	530	3018500	484.8	431.7	407.8	411.425	50.13
19-12-2012	520	530	495	500	4611000	486.3	433.15	408.767	411.425	41.16
20-12-2012	500	500	485	490	5155500	487.6	434.5	409.733	411.4	38.68
21-12-2012	490	510	480	480	9686500	488.7	435.75	410.633	411.35	36.31
26-12-2012	480	490	475	480	4387000	489.9	437.05	411.5	411.3	36.31
27-12-2012	480	485	465	470	9766500	491	438.2	412.3	411.275	33.91
28-12-2012	475	495	465	470	12504000	491.7	439.35	413.1	411.275	33.91
02-01-2013	475	500	475	500	9708000	492.9	440.75	413.933	411.475	46.27
03-01-2013	510	520	500	500	4527000	494.2	442.2	414.767	411.675	46.27
04-01-2013	500	520	500	510	4538000	495.8	443.8	415.733	411.925	49.90
07-01-2013	510	530	500	500	8792000	497.2	445.3	416.667	412.15	46.52
08-01-2013	510	520	490	500	8983500	498.5	446.85	417.567	412.375	46.52
09-01-2013	500	520	500	510	2952500	499.9	448.5	418.533	412.65	50.41
10-01-2013	510	510	500	510	2640500	501.2	450.05	419.5	412.95	50.41
11-01-2013	510	540	510	520	9844000	502.7	451.65	420.567	413.35	54.27
14-01-2013	520	540	510	520	12156500	504.2	453.25	421.633	413.8	54.27
15-01-2013	520	530	490	500	12938000	505.3	454.7	422.633	414.2	45.97
16-01-2013	500	510	495	500	4288500	506.4	456.1	423.6	414.625	45.97
17-01-2013	510	510	495	500	2863500	507.5	457.5	424.5	415.05	45.97
18-01-2013	510	510	500	510	3276000	508.8	459	425.467	415.575	50.68
21-01-2013	510	510	495	510	3602000	510.1	460.55	426.467	416.05	50.68
22-01-2013	510	510	495	500	4935500	511.3	462	427.333	416.5	46.03
23-01-2013	500	520	500	510	4808000	512.6	463.55	428.3	416.95	50.89
25-01-2013	520	520	500	510	5431000	513.9	465.1	429.233	417.4	50.89
28-01-2013	510	520	495	500	5876000	515	466.5	430.1	417.8	46.08
29-01-2013	500	520	495	500	8717500	516.1	467.9	430.967	418.2	46.08
30-01-2013	500	510	490	490	5947500	517	469.1	431.733	418.625	41.52
31-01-2013	490	500	485	490	5862500	518	470.25	432.5	419.05	41.52
01-02-2013	485	510	485	495	8494000	519.1	471.5	433.3	419.525	44.69
04-02-2013	495	510	485	490	7218000	520.1	472.8	434.1	419.975	42.23
05-02-2013	485	490	475	485	6445000	520.4	474	434.933	420.4	39.86
06-02-2013	485	500	480	500	7515500	521	475.2	435.867	420.875	49.08
07-02-2013	500	510	495	500	2306000	521.3	476.4	436.867	421.35	49.08
08-02-2013	495	510	495	510	7001500	521.8	477.7	437.9	421.875	54.48
11-02-2013	510	510	500	510	2716500	520.6	478.9	438.967	422.4	54.48
12-02-2013	510	520	500	510	7963500	519.6	480.05	440.033	422.925	54.48
13-02-2013	510	520	500	510	2512000	518.8	481.15	441.1	423.475	54.48
14-02-2013	510	550	510	540	11226500	518.4	482.4	442.3	424.175	68.11
15-02-2013	540	570	530	560	11036500	518.4	483.9	443.6	424.975	73.76
18-02-2013	560	570	540	550	6507500	517.2	485.1	444.867	425.725	67.34
19-02-2013	550	550	540	550	1998500	516.4	486.35	446.167	426.425	67.34
20-02-2013	540	560	530	540	7180000	515.4	487.5	447.433	427.1	61.17
21-02-2013	540	540	520	530	4386500	514.2	488.6	448.6	427.725	55.67
22-02-2013	530	550	520	540	6852000	513.2	489.75	449.833	428.375	59.58
25-02-2013	540	550	530	540	6436000	512.4	490.95	451.1	429.025	59.58
26-02-2013	530	550	520	530	5614500	511.4	492.05	452.267	429.65	54.05
27-02-2013	530	540	530	540	3380500	511.4	493.25	453.467	430.3	58.23
28-02-2013	540	560	530	550	5690500	511.4	494.55	454.733	431	61.95
01-03-2013	550	560	540	540	4105500	511.2	495.75	455.933	431.9	56.53
04-03-2013	530	550	520	530	2962500	511.2	496.9	457.067	432.75	51.65
05-03-2013	530	540	530	540	3289000	511.4	498.1	458.267	433.7	55.76
06-03-2013	540	630	540	630	19437000	514	500.15	460.1	435.075	75.74
07-03-2013	640	660	630	630	14085500	516.8	502.2	461.933	436.5	75.74
08-03-2013	640	660	640	640	8108500	520	504.35	463.833	437.975	77.07
11-03-2013	640	650	630	640	4726000	523.2	506.55	465.767	439.425	77.07
13-03-2013	640	650	630	640	6896000	526.6	508.8	467.667	440.875	77.07
14-03-2013	640	640	610	630	9166500	529.8	510.75	469.5	442.275	72.12
15-03-2013	630	660	630	640	9588000	532.6	512.75	471.367	443.6	73.92
18-03-2013	640	640	620	630	3077000	535.2	514.7	473.2	444.875	69.11
19-03-2013	640	690	640	690	16753000	538.8	517.3	475.467	446.5	78.26
20-03-2013	690	720	690	720	7742000	543.2	520.2	477.933	448.3	81.25
21-03-2013	720	740	710	720	5287500	547.6	523.05	480.433	450.075	81.25
22-03-2013	710	710	690	690	3200500	551.2	525.55	482.733	451.7	70.07
25-03-2013	700	740	690	700	12496500	555	528.1	485.033	453.375	71.48
26-03-2013	700	710	680	690	6919500	558.4	530.55	487.233	455.025	68.03
27-03-2013	690	710	680	690	14574500	561.8	533	489.433	456.675	68.03
28-03-2013	680	680	670	680	2597000	565.4	535.35	491.6	458.325	64.42
01-04-2013	680	690	660	660	5479000	568.6	537.5	493.6	459.85	57.82
02-04-2013	660	680	650	660	7625000	571.8	539.65	495.6	461.325	57.82
03-04-2013	660	670	660	670	2933000	575	541.9	497.667	462.85	60.19
04-04-2013	670	670	650	670	4266000	578.2	544.15	499.767	464.4	60.19
05-04-2013	670	670	650	660	4299500	581.4	546.35	501.8	465.85	56.51
08-04-2013	660	660	650	660	2460000	584.4	548.5	503.833	467.325	56.51
09-04-2013	660	680	640	650	10052000	587.2	550.55	505.8	468.725	52.78
10-04-2013	650	660	640	650	5284500	590.2	552.6	507.733	470.125	52.78
11-04-2013	650	670	640	640	10110000	593	554.55	509.6	471.475	49.02
12-04-2013	640	660	630	640	3816500	596	556.5	511.4	472.8	49.02
15-04-2013	640	640	620	640	6449000	599	558.5	513.167	474.125	49.02
16-04-2013	630	650	630	640	3172500	601.9	560.5	514.967	475.45	49.02
17-04-2013	640	650	640	640	3036500	604.9	562.5	516.833	476.8	49.02
18-04-2013	640	650	630	640	2305000	608	564.2	518.667	478.2	49.02
19-04-2013	640	640	630	630	1451500	610.6	565.8	520.333	479.55	44.11
22-04-2013	640	650	630	630	2201000	613.2	567.25	522	480.95	44.11
23-04-2013	640	640	620	630	4954000	615.6	568.7	523.667	482.325	44.11
24-04-2013	630	660	630	640	7947000	618.2	569.4	525.333	483.775	50.32
25-04-2013	640	650	630	640	2695500	620.8	570.2	526.967	485.225	50.32
26-04-2013	640	660	630	640	7173500	623.4	571.1	528.567	486.675	50.32
29-04-2013	640	650	630	640	7645500	625.4	571.9	530.067	488.075	50.32
30-04-2013	640	650	630	640	3889000	627	572.7	531.6	489.45	50.32
01-05-2013	630	650	630	630	3956000	628.6	572.9	532.933	490.8	43.35
02-05-2013	630	650	630	630	6195000	630.2	573.3	534.3	492.175	43.35
03-05-2013	640	650	630	640	1361000	632.2	573.8	535.733	493.625	51.19
06-05-2013	640	670	630	630	15893500	634.2	574.2	537.133	495	44.55
07-05-2013	630	640	620	630	7991500	636	574.6	538.5	496.375	44.55
08-05-2013	630	640	620	640	6669500	638	575.2	539.967	497.825	51.80
10-05-2013	640	660	640	650	6465500	640.4	575.9	541.5	499.3	57.75
13-05-2013	650	650	640	640	4560500	642.4	576.9	542.967	500.7	50.98
14-05-2013	640	640	630	630	2770500	644	577.7	544.367	502.05	45.26
15-05-2013	640	650	630	640	3326500	646	578.6	545.833	503.45	51.16
16-05-2013	640	640	630	640	3689000	648.2	579.7	547.333	504.85	51.16
17-05-2013	640	640	610	640	8511500	650.2	580.8	548.8	506.25	51.16
20-05-2013	630	660	630	650	10357500	650.6	582.3	550.3	507.725	56.95
21-05-2013	650	660	640	650	6377000	651	583.9	551.8	509.2	56.95
22-05-2013	650	670	640	660	8004500	651.4	585.7	553.367	510.725	62.16
23-05-2013	660	660	650	650	3937500	651.6	587.4	554.9	512.225	55.00
24-05-2013	650	670	650	650	5959500	651.8	589.2	556.467	513.7	55.00
27-05-2013	650	660	640	650	2433500	652.2	591	557.9	515.175	55.00
28-05-2013	650	670	640	650	9501000	652.4	592.5	559.3	516.625	55.00
29-05-2013	650	660	640	650	2425000	652.8	594	560.733	518.1	55.00
30-05-2013	650	660	640	650	2568500	652	595.4	562.2	519.6	55.00
31-05-2013	650	650	640	650	1529000	650.6	596.9	563.667	521.1	55.00
03-06-2013	650	650	640	650	2169500	649.2	598.4	565.1	522.625	55.00
04-06-2013	650	660	640	640	7921000	648.2	599.7	566.433	524.1	45.51
05-06-2013	640	640	630	640	2673000	647	601	567.733	525.525	45.51
07-06-2013	640	640	630	640	2396500	646	602.2	569.033	526.925	45.51
10-06-2013	640	660	640	650	6158500	645.2	603.5	570.4	528.375	55.17
11-06-2013	640	650	640	650	2478500	644.6	605	571.767	529.85	55.17
12-06-2013	640	660	640	660	6462000	644.6	606.6	573.2	531.35	62.82
13-06-2013	650	660	640	650	2600500	644.4	608.1	574.567	532.8	53.07
14-06-2013	650	680	640	640	11703000	643.8	609.4	575.867	534.2	45.47
17-06-2013	640	650	630	630	10401000	643	610.6	577.1	535.575	39.39
18-06-2013	630	630	610	610	7650000	642	611.7	578.233	536.85	30.59
19-06-2013	610	620	600	620	4555500	641.2	612.8	579.4	538.175	38.05
20-06-2013	610	620	600	620	3293000	640.6	613.9	580.567	539.5	38.05
21-06-2013	610	620	610	620	2252000	640	615.1	581.733	540.8	38.05
24-06-2013	610	630	610	620	3401500	639.6	616.3	582.9	542.1	38.05
25-06-2013	620	640	610	640	6926500	639.6	617.8	584.2	543.45	51.93
26-06-2013	640	660	640	660	6624000	640	619.5	585.667	544.875	61.28
27-06-2013	660	670	650	660	4897000	640.4	621.15	587.133	546.325	61.28
28-06-2013	660	670	660	660	4897500	640.8	622.85	588.6	547.825	61.28
01-07-2013	650	660	650	660	4598500	641.2	624.6	589.867	549.3	61.28
02-07-2013	660	660	640	650	2712000	641.6	626.1	591.067	550.65	54.19
03-07-2013	640	640	630	630	2560000	641.6	627.4	592.033	551.9	43.39
04-07-2013	630	640	620	630	3586500	641.6	628.6	593	553.15	43.39
05-07-2013	630	630	620	630	4231500	641.4	629.8	593.4	554.35	43.39
08-07-2013	620	620	600	610	5104500	640.8	630.8	593.733	555.425	34.73
09-07-2013	610	620	600	610	2981000	640.2	631.8	594.133	556.475	34.73
10-07-2013	610	640	610	640	5763000	640.2	632.8	594.667	557.6	51.54
11-07-2013	640	710	640	710	13138000	641.6	634.3	595.667	559.1	70.58
12-07-2013	710	730	700	700	8602500	643	635.8	596.267	560.45	66.56
15-07-2013	700	710	680	690	4752000	644.2	637.2	596.933	561.775	62.71
16-07-2013	690	710	690	690	7444000	645.2	638.7	597.6	563.1	62.71
17-07-2013	690	700	680	690	4635500	646.4	640.3	598.267	564.45	62.71
18-07-2013	700	740	680	680	15301500	647.4	641.7	598.867	565.725	58.49
19-07-2013	680	690	670	670	9741000	648	643	599.467	566.975	54.53
22-07-2013	670	680	650	650	7324000	648	644.2	599.933	568.125	47.60
23-07-2013	660	690	660	670	11318000	648.6	645.5	600.8	569.375	53.91
24-07-2013	670	670	650	650	3677500	649	646.5	601.467	570.525	47.72
25-07-2013	650	650	600	600	8545000	648.2	647.1	601.8	571.425	36.45
26-07-2013	600	610	590	600	5037000	647.4	647.8	602.267	572.35	36.45
29-07-2013	600	600	570	580	5506500	646.2	648.2	602.6	573.15	32.85
30-07-2013	580	600	560	560	9250000	644.4	647.5	603	573.825	29.69
31-07-2013	560	590	560	580	9222500	643	647	603.6	574.6	36.29
01-08-2013	580	590	570	580	4717000	641.4	646.4	604.267	575.375	36.29
02-08-2013	580	580	570	570	5640500	639.8	645.7	604.867	576.125	34.42
12-08-2013	570	570	560	570	2272500	638.2	645	605.533	576.9	34.42
13-08-2013	570	590	570	580	6294000	636.8	644.5	606.267	577.625	38.12
14-08-2013	580	590	570	580	5398500	635.4	643.9	606.8	578.325	38.12
15-08-2013	580	580	560	570	5718000	633.8	643.3	607.267	579	35.78
16-08-2013	570	570	550	560	4950000	632	642	607.6	579.65	33.56
19-08-2013	550	550	540	550	3506000	630	640.3	607.933	580.25	31.45
20-08-2013	540	560	530	560	7035500	628.2	638.7	608.333	580.875	35.79
21-08-2013	560	600	550	600	11615000	627.4	637.8	608.933	581.675	49.53
22-08-2013	600	610	590	610	3076500	626.8	636.9	609.6	582.5	52.28
23-08-2013	620	640	620	620	6349500	626.4	636.2	610.267	583.375	54.92
26-08-2013	620	630	610	620	2516000	625.8	635.5	610.933	584.25	54.92
27-08-2013	610	620	600	620	3353500	625.2	634.9	611.733	585.125	54.92
28-08-2013	610	630	600	630	8608000	624.6	634.6	612.6	586.05	57.84
29-08-2013	630	640	620	630	4523500	624.2	634.3	613.467	586.975	57.84
30-08-2013	630	660	630	640	8338000	624.2	634	614.333	587.95	60.78
02-09-2013	640	640	630	630	1897500	624.2	633.6	615.133	588.875	56.53
03-09-2013	630	640	630	640	3288000	624.8	633.4	616.067	589.875	59.58
04-09-2013	630	640	600	630	7278500	625	633.1	616.867	590.8	55.40
05-09-2013	640	650	610	620	3984000	625	632.8	617.6	591.675	51.51
06-09-2013	610	620	600	620	2394500	625	632.5	618.4	592.55	51.51
09-09-2013	620	630	620	620	3338000	625	632.3	619.2	593.425	51.51
10-09-2013	620	630	610	620	4041000	624.6	632.1	620.067	594.3	51.51
11-09-2013	610	630	580	620	8025500	623.8	631.9	620.933	595.2	51.51
12-09-2013	620	640	610	620	4464000	623	631.7	621.767	596.1	51.51
13-09-2013	610	620	600	620	4395000	622.2	631.5	622.633	597	51.51
16-09-2013	610	630	610	620	5669000	621.4	631.3	623.533	597.75	51.51
17-09-2013	610	620	600	610	4485500	620.6	631.1	624.267	598.45	45.70
18-09-2013	610	610	590	610	5739000	620.2	630.9	625	599.075	45.70
19-09-2013	620	690	620	680	11386500	621.2	631.4	626.133	600.05	71.65
20-09-2013	680	680	660	660	3180500	621.8	631.6	627.133	600.5	62.46
23-09-2013	650	660	640	660	3058000	622.8	631.8	628.133	601	62.46
24-09-2013	660	660	640	640	3994500	623.4	631.8	629	601.45	54.38
25-09-2013	640	640	630	630	4810000	623.2	631.7	629.6	601.8	50.84
26-09-2013	630	640	620	620	5100000	621.4	631.5	630	602.1	47.50
27-09-2013	630	670	630	650	7764500	620.4	631.7	630.667	602.3	56.68
30-09-2013	650	650	630	640	2948500	619.4	631.8	631.267	602.55	53.33
01-10-2013	640	680	640	650	9479500	618.6	631.9	632	602.85	56.12
02-10-2013	650	670	650	650	7152500	617.8	632.1	632.8	603.15	56.12
03-10-2013	640	670	640	660	6237000	617.4	632.4	633.6	603.5	58.97
04-10-2013	650	680	640	650	8370500	617	632.5	634.333	603.85	55.12
07-10-2013	650	650	630	630	3841000	616.6	632.3	635	604.1	48.33
08-10-2013	630	670	630	670	10588500	616.6	632.6	635.867	604.75	59.17
09-10-2013	660	740	660	740	10723500	618.4	633.7	637.133	605.7	70.74
10-10-2013	740	780	740	750	10070000	621.4	634.8	638.533	606.7	71.96
11-10-2013	750	760	740	750	5575000	624.4	635.9	640	607.8	71.96
16-10-2013	750	760	740	760	3505500	628	637.1	641.467	608.95	73.25
17-10-2013	760	770	720	730	4638500	631.4	637.9	642.133	610.1	63.74
18-10-2013	720	730	710	720	6116000	634.2	638.6	642.733	611.25	60.90
21-10-2013	710	720	690	700	8053500	636.6	639	643.133	612.35	55.57
22-10-2013	700	720	690	690	9900500	639	639.4	643.467	613.4	53.07
23-10-2013	690	710	690	690	8323000	641.4	639.8	643.8	614.5	53.07
24-10-2013	690	700	680	690	4255000	643.6	640.2	644.2	615.6	53.07
25-10-2013	680	690	670	680	4573500	645.6	640.5	644.467	616.5	50.24
28-10-2013	680	700	670	670	8521500	647.6	640.7	644.733	617.35	47.52
29-10-2013	670	670	660	660	3174500	649.6	640.8	644.533	618.1	44.90
30-10-2013	660	690	640	690	9263000	652.4	641.2	644.333	619.05	53.23
31-10-2013	680	700	680	690	7106500	655	641.6	644.133	620	53.23
01-11-2013	690	690	670	680	5634000	656.6	642	644.067	620.85	50.29
04-11-2013	690	700	680	680	7107500	658	642.4	643.933	621.7	50.29
06-11-2013	680	700	680	690	6173500	659.4	642.9	643.933	622.55	53.28
07-11-2013	690	700	680	690	6493500	660.8	643.3	643.933	623.4	53.28
08-11-2013	690	690	680	680	2293000	662	643.6	643.933	624.3	49.81
11-11-2013	690	690	680	680	3605000	663	643.8	644.067	625.2	49.81
12-11-2013	680	690	680	690	3640500	664.2	644.2	644.267	626.15	53.34
13-11-2013	680	690	680	690	3544500	665.2	644.7	644.4	627.05	53.34
14-11-2013	690	720	690	700	11891500	666.6	645.4	644.6	628	56.86
15-11-2013	700	710	680	690	6327000	667.6	646.2	644.8	628.95	52.59
18-11-2013	680	710	680	700	5294000	669	647	645.067	629.9	56.14
19-11-2013	690	700	690	700	6778000	670.6	647.8	645.4	630.85	56.14
20-11-2013	690	700	670	680	7422500	671.8	648.4	645.6	631.75	47.83
21-11-2013	670	680	660	670	7371500	672.8	648.9	645.8	632.6	44.30
22-11-2013	660	700	650	680	6744500	674	649.3	646.067	633.55	48.40
25-11-2013	680	690	680	690	4623500	675.4	649.6	646.4	634.55	52.19
26-11-2013	690	690	670	670	3058500	676.4	649.7	646.6	635.425	45.06
27-11-2013	670	690	670	680	5774500	677.6	649.9	646.867	636.375	48.83
28-11-2013	680	700	670	670	7443500	678.6	650	647.067	637.3	45.47
29-11-2013	670	680	660	670	3021500	679.8	650.2	647.333	638.15	45.47
02-12-2013	670	700	670	700	5848000	681.6	650.9	647.8	639.15	55.99
03-12-2013	690	690	680	680	4090500	681.6	651.4	648.133	640	49.18
04-12-2013	680	680	650	660	4225500	681.6	651.7	648.267	640.75	43.48
05-12-2013	650	660	640	650	6686500	681.4	652.1	648.333	641.45	40.93
06-12-2013	660	660	650	650	3794500	681.6	652.5	648.4	642.15	40.93
09-12-2013	650	680	650	660	7015500	682.2	652.7	648.533	642.75	44.69
10-12-2013	670	740	660	710	18725000	684	652.7	649	643.5	58.83
11-12-2013	710	720	690	700	5358500	685	652.7	649.467	644.25	55.76
12-12-2013	690	700	670	680	5917500	685.8	652.6	649.8	644.9	50.13
13-12-2013	670	690	660	670	4493500	686.2	652.4	650	645.55	47.54
16-12-2013	670	670	660	660	4418500	686.4	652.1	650.2	646.2	45.04
17-12-2013	660	680	650	660	9009000	686.4	651.9	650.4	646.8	45.04
18-12-2013	660	680	660	660	7844000	686.6	651.8	650.533	647.4	45.04
19-12-2013	670	680	660	660	6537500	687.2	651.9	650.6	648.05	45.04
20-12-2013	660	670	660	660	2549500	687	651.8	650.733	648.65	45.04
23-12-2013	660	670	650	670	4948000	685.6	652	651	649.25	48.93
24-12-2013	670	670	650	660	5634000	683.8	652.6	651.133	649.85	45.46
27-12-2013	660	670	650	660	5466000	682	653.2	651.267	650.5	45.46
30-12-2013	660	670	650	660	4227500	680	654	651.4	651.1	45.46
01-01-2014	660	670	650	660	4227500	678.6	655	651.467	651.25	45.46
02-01-2014	660	670	660	670	5876500	677.6	655.9	651.6	651.45	50.21
03-01-2014	660	660	650	660	5615500	676.8	656.7	651.6	651.55	45.91
06-01-2014	655	660	650	655	2516600	676.1	657.55	651.633	651.625	43.88
07-01-2014	655	665	645	645	5622600	675.2	658.3	651.6	651.65	40.07
08-01-2014	650	665	645	665	4432600	674.7	659.15	651.7	651.825	49.51
09-01-2014	660	665	650	655	5317400	674.2	659.9	651.733	651.9	45.64
10-01-2014	650	665	645	660	4463200	674	660.8	651.8	652.05	47.84
13-01-2014	655	670	655	665	2630700	674.1	661.85	651.9	651.925	50.01
15-01-2014	665	670	660	665	2710200	673.6	663	652	651.65	50.01
16-01-2014	660	665	660	660	2438500	673	664	652.067	651.35	47.70
17-01-2014	655	665	655	660	4156000	672.6	664.6	652.2	651.2	47.70
20-01-2014	660	665	655	660	3633600	672.2	665.1	652.333	651	47.70
21-01-2014	660	665	655	665	3829700	671.7	665.55	652.5	650.875	50.55
22-01-2014	660	675	660	670	3352200	671.3	666.05	652.633	650.775	53.29
23-01-2014	670	675	665	670	3098100	671.1	666.55	652.767	650.725	53.29
24-01-2014	665	670	655	670	5328400	670.9	666.95	652.833	650.775	53.29
27-01-2014	665	670	655	665	3242800	670.4	667.3	652.933	650.8	49.84
28-01-2014	665	700	665	685	6513400	670.3	667.75	653.233	650.875	60.78
29-01-2014	685	710	685	705	5634000	670.4	668.5	653.733	651.05	68.23
30-01-2014	700	700	695	700	1303700	670.6	669.1	654.333	651.25	64.91
03-02-2014	700	705	695	700	4699800	670.6	669.8	654.867	651.45	64.91
04-02-2014	695	700	685	700	4007200	670.6	670.6	655.4	651.7	64.91
05-02-2014	700	720	700	705	6811800	671.1	671.45	655.967	651.975	66.92
06-02-2014	705	715	705	710	3943600	671.9	672.35	656.567	652.325	68.85
07-02-2014	710	715	705	710	3742000	672.5	673.25	657.033	652.675	68.85
10-02-2014	705	715	705	705	4579600	672.8	674.1	657.333	653	64.50
11-02-2014	710	715	705	710	4096200	673.6	675	657.667	653.35	66.76
12-02-2014	715	715	705	710	3435100	674.2	675.9	658	653.7	66.76
13-02-2014	710	710	705	705	2971500	674.9	676.75	658.3	654.025	62.17
14-02-2014	700	705	690	690	3012600	675.3	677.55	658.567	654.325	50.86
17-02-2014	695	715	695	700	7031600	675.3	678.45	659.033	654.675	56.54
18-02-2014	700	705	690	705	4486300	675.8	678.7	659.533	655.05	59.08
19-02-2014	705	710	700	705	3304000	676.7	679.15	660.033	655.375	59.08
20-02-2014	700	700	690	695	3119800	677.6	679.5	660.6	655.65	52.02
21-02-2014	695	695	685	690	2434000	678.4	680	661.133	655.9	48.87
24-02-2014	690	695	685	685	5568900	678.9	680.55	661.433	656.125	45.88
25-02-2014	680	685	670	675	5099500	678.2	681.1	661.2	656.3	40.54
26-02-2014	670	675	665	670	3701300	677.6	681.3	661	656.5	38.15
27-02-2014	670	680	670	675	4420200	677.5	681.65	660.9	656.725	41.84
28-02-2014	675	675	670	670	2721200	677.5	681.85	660.767	656.875	39.32
03-03-2014	665	670	660	665	5789600	677.6	682	660.6	657.05	36.91
04-03-2014	665	670	660	660	4056000	677.6	682	660.467	657.2	34.64
05-03-2014	665	670	660	665	5010700	677.7	682.15	660.433	657.325	38.71
06-03-2014	665	670	660	665	3300800	677.8	682.5	660.533	657.4	38.71
07-03-2014	665	675	660	665	5858400	677.9	682.45	660.5	657.525	38.71
10-03-2014	660	660	650	655	4698900	677.6	681.6	660.533	657.65	33.49
11-03-2014	655	660	655	660	2729700	677.6	680.7	660.933	657.75	37.99
12-03-2014	655	660	650	655	5046800	677.5	679.75	661.3	657.825	35.41
13-03-2014	655	660	655	660	2605200	677.5	678.75	661.833	657.925	39.81
14-03-2014	655	655	655	655	2103600	677.4	678	662.467	657.95	37.09
17-03-2014	655	655	650	650	5141700	677	677.3	662.933	657.95	34.55
18-03-2014	650	650	640	645	3058200	676.7	676.75	663.367	657.875	32.17
19-03-2014	645	655	645	655	4939900	676.7	676.4	663.933	657.9	40.92
20-03-2014	655	655	645	645	3841400	676.7	675.95	664.433	657.875	35.93
21-03-2014	645	650	635	640	4720300	676.2	675.45	664.833	657.825	33.72
24-03-2014	640	645	635	640	3561800	675.9	675.05	665.233	657.775	33.72
25-03-2014	645	665	645	650	10044000	675.7	674.85	665.767	657.775	42.01
26-03-2014	645	655	645	650	3512100	675.4	674.75	666.367	657.775	42.01
27-03-2014	650	650	645	650	2651300	675.1	674.35	667.033	657.775	42.01
28-03-2014	650	655	650	650	2661400	674.9	673.95	667.633	657.775	42.01
01-04-2014	650	655	645	650	3929500	674.7	673.65	667.967	657.825	42.01
02-04-2014	650	660	645	645	4732100	674.4	673.3	668.2	657.85	38.52
03-04-2014	645	650	640	645	1822500	674	672.85	668.367	657.875	38.52
04-04-2014	645	645	635	635	2836000	673.3	672.3	668.467	657.8	32.30
07-04-2014	635	640	630	635	3968400	672.6	671.85	668.567	657.725	32.30
08-04-2014	635	635	625	635	2660300	671.9	671.4	668.6	657.6	32.30
10-04-2014	630	630	615	620	4523000	671	670.7	668.533	657.45	24.79
11-04-2014	620	640	620	640	4047800	670.1	670.2	668.533	657.45	43.61
14-04-2014	640	650	640	650	2654100	669	669.7	668.667	657.55	50.30
15-04-2014	650	655	645	645	3980000	667.9	669.25	668.7	657.725	47.28
16-04-2014	645	645	635	645	2777200	666.8	668.7	668.8	657.85	47.28
17-04-2014	645	650	640	645	4505300	665.7	668.15	668.967	657.975	47.28
21-04-2014	645	655	645	645	3712800	664.5	667.8	669.133	658.1	47.28
22-04-2014	645	645	640	645	1777200	663.2	667.55	669.3	658.225	47.28
23-04-2014	645	650	645	645	4060000	661.9	667.2	669.467	658.25	47.28
24-04-2014	645	645	640	645	2597700	660.7	666.75	669.633	658.175	47.28
25-04-2014	645	660	645	660	5083400	659.7	666.65	669.9	658.175	59.53
28-04-2014	660	660	650	655	3720700	658.6	666.4	670.133	658.15	54.95
29-04-2014	655	655	650	655	2386900	657.6	666.25	670.367	658.125	54.95
30-04-2014	660	665	655	660	3717800	657	666.15	670.7	658.175	58.64
02-05-2014	660	665	660	665	2550400	656.3	665.8	671.067	658.35	62.00
05-05-2014	665	670	660	665	4617900	655.5	665.65	670.967	658.525	62.00
06-05-2014	655	665	655	665	3596500	654.7	665.7	671	658.7	62.00
07-05-2014	665	670	665	665	3113900	654.1	665.85	671.033	658.975	62.00
08-05-2014	665	670	655	660	3243000	653.5	665.95	671.167	659.225	55.90
09-05-2014	665	670	660	665	1894100	653.1	666	671.4	659.35	60.12
12-05-2014	665	670	665	665	4818500	652.9	665.55	671.7	659.125	60.12
13-05-2014	665	675	665	670	3304100	652.9	665.25	671.833	658.975	64.11
14-05-2014	670	680	670	675	3906200	652.9	665.2	672.067	658.9	67.60
16-05-2014	675	675	665	670	2702400	652.9	665.2	672.2	658.8	61.19
19-05-2014	670	680	665	670	3508600	653	665.3	672.333	658.7	61.19
20-05-2014	665	665	650	660	4307600	653	665.3	672.333	658.6	50.16
21-05-2014	660	660	655	660	3313500	652.9	665.3	672.4	658.55	50.16
22-05-2014	665	675	665	670	4427200	653	665.4	672.667	658.65	58.78
23-05-2014	670	670	665	670	1520700	653.1	665.5	672.667	658.65	58.78
26-05-2014	670	675	665	670	3355000	653.4	665.5	672.2	658.75	58.78
28-05-2014	670	675	665	670	3856500	653.6	665.6	671.667	659.1	58.78
30-05-2014	670	675	665	670	3030200	653.9	665.7	671.133	659.45	58.78
02-06-2014	670	670	660	670	3609500	654.1	665.8	670.533	659.9	58.78
03-06-2014	670	675	665	675	1454200	654.5	665.95	670.167	660.475	63.68
04-06-2014	670	675	670	675	3198200	655	666	669.867	660.95	63.68
05-06-2014	670	675	670	675	3825200	655.6	666.15	669.7	661.425	63.68
06-06-2014	670	690	670	680	4207200	656.1	666.4	669.633	661.975	68.37
09-06-2014	680	680	670	670	4564500	656.6	666.65	669.5	662.475	53.49
10-06-2014	675	685	675	680	2751400	657.4	666.8	669.433	662.975	62.32
11-06-2014	675	680	675	680	2168000	658.2	667.05	669.433	663.475	62.32
12-06-2014	680	680	670	675	4076400	658.7	667.2	669.467	664	56.14
13-06-2014	670	675	665	675	4052600	659.2	667.3	669.567	664.575	56.14
16-06-2014	670	675	665	670	3612800	659.6	667.35	669.433	665.175	50.34
17-06-2014	665	675	660	675	2274000	660.1	667.5	669.333	665.75	55.31
18-06-2014	675	675	670	670	2151100	660.5	667.6	669.267	666.1	49.93
19-06-2014	670	675	660	665	4338500	660.9	667.65	669.167	666.375	45.20
20-06-2014	665	675	665	670	4283700	661.4	667.7	669.033	666.625	50.28
23-06-2014	670	675	665	670	3576100	662.1	667.7	668.9	666.875	50.28
24-06-2014	670	685	670	675	3977800	662.9	667.75	668.867	667.15	55.10
25-06-2014	675	680	670	670	2066000	663.6	667.75	668.8	667.35	49.89
26-06-2014	675	680	675	680	3619300	664.8	667.9	668.733	667.6	58.37
27-06-2014	675	680	670	675	4326400	665.5	667.8	668.633	667.775	53.49
30-06-2014	675	680	675	680	3479900	666.1	667.55	668.5	668.025	57.33
01-07-2014	680	685	675	680	4298300	666.8	667.35	668.433	668.225	57.33
02-07-2014	680	685	675	680	2322000	667.5	667.15	668.3	668.475	57.33
03-07-2014	675	685	675	680	3333400	668.2	666.95	668.167	668.775	57.33
04-07-2014	680	700	680	685	5120800	669	666.75	668.2	669.1	61.59
07-07-2014	685	715	685	695	5248700	670	666.6	668.367	669.475	68.40
08-07-2014	695	705	690	695	3319800	671	666.45	668.467	669.85	68.40
09-07-2014	695	705	690	695	3319800	672	666.35	668.5	670.225	68.40
10-07-2014	695	700	690	695	2436000	672.7	666.2	668.667	670.6	68.40
11-07-2014	695	695	685	685	3334400	673.3	665.95	668.7	670.925	55.24
14-07-2014	685	690	680	685	4624600	673.9	665.75	668.8	671.25	55.24
15-07-2014	685	695	685	690	4225000	674.5	665.75	668.933	671.65	59.73
16-07-2014	690	715	690	705	5476000	675.3	665.8	668.967	672.125	69.59
17-07-2014	705	715	700	705	2971400	676.1	665.8	669.133	672.25	69.59
18-07-2014	705	710	700	705	3211000	676.9	665.8	669.433	672.475	69.59
21-07-2014	705	715	705	705	4561700	677.7	665.9	669.8	672.7	69.59
22-07-2014	705	710	695	700	4102700	678.5	666	670.133	673	62.71
23-07-2014	700	705	695	700	3712500	679.2	666.15	670.4	673.35	62.71
24-07-2014	700	710	700	705	2955900	680	666.45	670.367	673.775	66.54
25-07-2014	705	710	695	710	3304400	680.8	666.85	670.433	674.075	69.88
04-08-2014	710	715	705	710	4231700	681.5	667.2	670.633	674.425	69.88
05-08-2014	705	715	700	710	3205000	682.3	667.6	670.9	674.725	69.88
06-08-2014	710	710	700	705	4450600	683	668	671.2	675	62.14
07-08-2014	705	710	700	705	2982000	683.9	668.45	671.5	675.225	62.14
08-08-2014	715	715	705	705	3133900	684.8	668.85	671.8	675.5	62.14
11-08-2014	705	715	700	710	4136500	685.6	669.3	672.133	675.9	66.74
12-08-2014	710	730	710	715	5084200	686.5	669.8	672.5	676.125	70.59
13-08-2014	715	730	715	725	5066400	687.6	670.5	672.867	676.05	76.46
14-08-2014	725	725	715	720	3112400	688.6	671.1	673.267	675.9	69.04
15-08-2014	715	730	715	725	2543300	689.7	671.8	673.7	675.775	71.97
18-08-2014	725	735	720	720	5080700	690.7	672.4	674.1	675.575	65.32
19-08-2014	720	730	715	720	3840100	691.6	673.05	674.5	675.525	65.32
20-08-2014	720	735	710	730	6647300	692.7	673.85	674.9	675.575	71.44
21-08-2014	725	725	710	725	2856500	693.7	674.65	675.333	675.7	65.24
22-08-2014	725	725	710	725	1544000	694.6	675.35	675.8	675.875	65.24
25-08-2014	720	735	715	730	4180100	695.8	676.2	676.367	676.075	68.42
26-08-2014	730	750	730	730	4064900	696.8	677.1	676.8	676.275	68.42
27-08-2014	730	745	730	735	4360500	697.9	678.05	677.333	676.55	71.45
28-08-2014	735	745	730	735	3211800	699.1	678.9	677.833	676.875	71.45
29-08-2014	730	745	725	735	3234000	700.3	679.75	678.3	677.25	71.45
01-09-2014	735	775	735	755	7678400	702	680.8	678.9	677.575	80.70
02-09-2014	755	775	745	760	5992900	703.7	681.9	679.567	677.925	82.25
03-09-2014	760	770	750	750	4475800	705.3	682.9	680.167	678.275	70.13
04-09-2014	750	755	725	725	3578500	706.5	683.7	680.6	678.5	50.21
05-09-2014	725	755	725	740	4537400	707.9	684.65	681.1	678.75	57.93
08-09-2014	740	770	740	770	5312600	709.9	686	681.767	679.15	68.46
09-09-2014	770	780	760	760	3192800	711.6	687.25	682.367	679.55	62.82
10-09-2014	760	775	740	740	5663200	713	688.3	682.833	679.85	53.34
11-09-2014	740	745	735	735	3730500	714.1	689.45	683.3	680.075	51.26
12-09-2014	735	750	725	735	4870700	715.3	690.4	683.633	680.3	51.26
15-09-2014	735	735	715	720	4901700	716.1	691.1	683.733	680.4	45.13
16-09-2014	720	725	710	715	3628800	716.8	691.8	683.833	680.525	43.28
17-09-2014	715	730	715	715	5515500	717.5	692.5	683.933	680.6	43.28
18-09-2014	715	735	715	715	4666900	718.2	693.2	684.033	680.675	43.28
19-09-2014	715	720	705	705	3935200	718.6	693.8	684.033	680.8	39.24
22-09-2014	705	725	700	700	4832300	718.7	694.35	683.967	680.95	37.37
23-09-2014	700	705	690	700	3144800	718.8	694.9	683.9	681.05	37.37
24-09-2014	700	705	695	695	4324600	718.8	695.4	683.833	681.075	35.41
25-09-2014	695	705	695	695	3280100	718.8	695.75	683.733	681.2	35.41
26-09-2014	690	695	680	690	3684300	718.9	696.1	683.6	681.25	33.37
29-09-2014	685	700	670	685	4463400	718.9	696.4	683.467	681.325	31.43
30-09-2014	680	720	670	695	5970700	719	696.75	683.5	681.45	39.07
01-10-2014	695	715	685	710	5515600	719.1	697.2	683.567	681.5	48.37
02-10-2014	705	705	685	690	3948800	718.8	697.45	683.467	681.55	39.68
03-10-2014	685	695	675	685	4099400	718.4	697.65	683.333	681.675	37.84
06-10-2014	690	705	685	700	5088800	718.3	698	683.367	681.925	45.91
07-10-2014	700	715	695	710	4638100	718.5	698.5	683.5	682.225	50.52
08-10-2014	705	710	695	695	3873500	718.4	698.8	683.567	682.4	44.41
09-10-2014	695	710	695	700	3528500	718.3	699.15	683.733	682.35	46.72
10-10-2014	695	695	685	690	2118400	717.9	699.35	683.867	682.3	42.88
13-10-2014	690	690	680	685	2489700	717.4	699.45	683.933	682.325	41.06
14-10-2014	685	695	685	690	1423900	717	699.65	684.067	682.425	43.63
15-10-2014	690	700	690	695	2229500	716.8	699.9	684.267	682.6	46.17
16-10-2014	695	695	685	695	2167600	716.6	700.25	684.5	682.775	46.17
17-10-2014	695	700	695	700	760400	716.5	700.65	684.733	682.975	48.83
20-10-2014	700	710	700	710	1229800	716.5	701.05	685.033	683.225	53.76
21-10-2014	705	710	705	705	549700	716.3	701.4	685.3	683.45	51.11
22-10-2014	705	710	695	695	2213000	715.7	701.65	685.567	683.575	46.20
23-10-2014	695	700	695	700	926100	715.3	701.95	685.833	683.775	48.85
24-10-2014	715	715	700	700	360600	714.8	702.25	686.133	683.975	48.85
27-10-2014	700	700	695	700	685000	714.4	702.55	686.4	684.175	48.85
28-10-2014	700	705	700	700	338200	714	702.8	686.7	684.375	48.85
29-10-2014	700	710	700	705	2129100	713.5	703.1	687.067	684.55	52.02
30-10-2014	705	705	700	700	871200	713	703.35	687.433	684.75	48.76
31-10-2014	700	705	700	700	220500	712.5	703.55	687.733	684.975	48.76
03-11-2014	700	705	700	700	747500	711.9	703.85	688.1	685.25	48.76
04-11-2014	700	700	695	700	514800	711.3	704.05	688.5	685.425	48.76
05-11-2014	700	710	695	700	1825200	710.6	704.25	688.9	685.65	48.76
06-11-2014	700	705	700	700	919300	709.9	704.5	689.233	685.85	48.76
07-11-2014	700	705	700	700	198000	709.2	704.75	689.567	686.025	48.76
10-11-2014	700	700	690	695	582600	708	705	689.867	686.175	44.12
11-11-2014	695	700	695	700	597300	706.8	705.25	690.2	686.375	49.32
12-11-2014	700	705	700	700	1621400	705.8	705.55	690.533	686.575	49.32
13-11-2014	700	705	700	700	1076500	705.3	705.9	690.9	686.775	49.32
14-11-2014	700	705	695	700	297600	704.5	706.2	691.267	686.95	49.32
17-11-2014	700	705	700	700	721000	703.1	706.5	691.7	687.1	49.32
18-11-2014	695	700	695	700	508400	701.9	706.75	692.133	687.25	49.32
19-11-2014	695	705	695	700	1566400	701.1	707.05	692.567	687.4	49.32
20-11-2014	700	700	695	700	1130500	700.4	707.25	693.1	687.575	49.32
21-11-2014	700	700	695	695	343500	699.6	707.45	693.467	687.625	42.21
24-11-2014	695	710	695	710	1005300	699.4	707.75	693.867	687.65	60.56
25-11-2014	710	720	710	720	744300	699.5	708.15	694.367	687.75	67.89
26-11-2014	715	730	715	725	1441800	699.7	708.6	694.9	687.875	70.80
27-11-2014	725	740	725	730	1029500	700	709.1	695.467	688.025	73.41
28-11-2014	730	735	730	730	292600	700.5	709.55	696.033	688.15	73.41
01-12-2014	730	730	725	730	829100	701.1	709.9	696.6	688.25	73.41
02-12-2014	725	735	725	730	552300	701.7	710.25	697.167	688.35	73.41
03-12-2014	730	745	730	735	1537100	702.5	710.65	697.767	688.5	76.25
04-12-2014	735	745	735	745	864600	703.5	711.15	698.333	688.675	80.70
05-12-2014	740	755	740	745	348700	704.6	711.75	698.933	688.85	80.70
08-12-2014	745	745	735	745	1177400	705.8	712.35	699.533	689.05	80.70
09-12-2014	745	755	745	755	724500	707	713	700.167	689.375	84.36
10-12-2014	750	765	750	755	1196700	707.9	713.5	700.767	689.65	84.36
11-12-2014	755	760	750	750	915000	709.1	713.95	701.333	689.875	76.01
12-12-2014	750	760	750	750	336900	710.4	714.4	701.9	690.1	76.01
15-12-2014	750	750	740	745	1253100	711.3	714.8	702.433	690.35	68.17
16-12-2014	740	740	735	735	578100	711.8	715.15	702.933	690.575	55.79
17-12-2014	735	735	725	735	1375900	712.6	715.5	703.4	690.825	55.79
18-12-2014	735	750	735	750	833300	713.6	715.95	703.967	691.2	66.40
19-12-2014	750	760	750	760	320100	715	716.45	704.567	691.65	71.35
22-12-2014	760	770	755	760	1342000	716.5	716.95	705.133	692.075	71.35
23-12-2014	760	770	760	760	699600	717.9	717.45	705.733	692.525	71.35
24-12-2014	760	765	760	760	1300500	719.2	718	706.333	693	71.35
29-12-2014	760	770	755	755	961600	720.4	718.5	706.967	693.475	64.92
30-12-2014	755	760	735	735	798200	721.1	718.8	707.467	693.825	46.79
02-01-2015	735	745	735	735	1188000	721.6	719.05	707.9	694.175	46.79
05-01-2015	735	735	730	730	724700	722.1	719.2	708.3	694.5	43.28
06-01-2015	725	730	725	725	1352100	722.7	719.2	708.667	694.85	40.05
07-01-2015	725	730	720	720	774800	723.1	719.2	709	695.15	37.07
08-01-2015	725	730	725	725	395400	723.6	719.2	709.367	695.5	41.74
09-01-2015	725	735	725	725	853700	724.1	719.25	709.733	695.825	41.74
12-01-2015	725	730	720	720	759600	724.5	719.25	710.033	696.15	38.43
13-01-2015	720	735	720	730	1402700	725	719.25	710.4	696.55	47.41
14-01-2015	730	735	725	730	589500	725.6	719.3	710.767	696.975	47.41
15-01-2015	730	740	725	735	460400	726.3	719.4	711.133	697.375	51.51
16-01-2015	735	755	730	735	973700	727	719.45	711.567	697.825	51.51
19-01-2015	735	740	730	730	722700	727.6	719.45	711.9	698.275	47.24
20-01-2015	730	735	710	715	1362500	727.9	719.25	712.133	698.65	37.26
21-01-2015	715	720	710	715	403100	728.2	719.05	712.4	698.975	37.26
22-01-2015	715	720	715	720	349500	728.6	718.9	712.7	699.325	41.99
23-01-2015	720	730	720	720	692200	729.1	718.55	713.033	699.675	41.99
26-01-2015	715	715	710	710	756200	729.3	718.05	713.267	699.975	35.74
27-01-2015	710	735	710	715	1579700	729.6	717.7	713.567	700.3	40.51
28-01-2015	715	720	710	715	300500	729.9	717.6	713.9	700.65	40.51
29-01-2015	715	720	710	720	421300	730.3	717.4	714.233	701.025	45.23
30-01-2015	720	730	720	730	528800	730.9	717	714.633	701.5	53.22
02-02-2015	730	730	725	725	773400	731.4	716.65	714.967	701.95	49.34
03-02-2015	725	740	725	730	1419100	732	716.55	715.367	702.425	53.03
04-02-2015	730	735	730	735	290500	732.7	716.55	715.733	703	56.44
05-02-2015	735	735	735	735	288800	733.5	716.55	716.133	703.475	56.44
06-02-2015	735	735	730	730	480700	733.9	716.65	716.467	703.875	52.06
09-02-2015	730	730	725	730	643800	734.1	716.8	716.8	704.3	52.06
10-02-2015	730	735	725	725	1315400	734.1	716.9	717.1	704.7	47.75
11-02-2015	725	725	720	725	81500	734	717	717.4	705.1	47.75
12-02-2015	725	725	725	725	212500	733.9	717.2	717.667	705.5	47.75
13-02-2015	725	725	725	725	79000	733.8	717.45	717.867	705.9	47.75
16-02-2015	725	725	725	725	334500	733.7	717.7	718.067	706.3	47.75
17-02-2015	725	730	725	725	1016700	733.5	718	718.267	706.7	47.75
18-02-2015	725	725	720	720	52800	733	718.25	718.433	707	42.30
20-02-2015	720	720	720	720	215000	732.5	718.55	718.667	707.325	42.30
23-02-2015	720	720	720	720	98000	732	718.9	718.9	707.65	42.30
24-02-2015	720	720	720	720	261500	731.3	719.15	719.1	707.95	42.30
25-02-2015	715	720	715	720	587300	730.6	719.25	719.2	708.225	42.30
26-02-2015	720	720	720	720	84000	730	719.55	719.3	708.5	42.30
27-02-2015	720	720	720	720	186000	729.4	719.9	719.4	708.775	42.30
02-03-2015	720	720	720	720	101000	728.9	720.1	719.5	709.05	42.30
03-03-2015	720	720	720	720	146000	728.6	720.2	719.633	709.35	42.30
04-03-2015	720	720	720	720	606500	728.3	720.45	719.767	709.625	42.30
05-03-2015	720	720	715	720	130000	727.7	720.65	719.867	709.9	42.30
06-03-2015	720	720	720	720	89500	726.9	720.95	719.933	710.15	42.30
09-03-2015	720	730	720	730	3009200	726.3	721.4	720.067	710.425	62.92
10-03-2015	730	730	725	730	224400	725.7	721.8	720.2	710.725	62.92
11-03-2015	730	730	725	725	772500	725	722.1	720.333	711	52.12
12-03-2015	725	725	725	725	154000	724.4	722.4	720.467	711.325	52.12
13-03-2015	720	725	720	725	92000	724.2	722.65	720.6	711.65	52.12
16-03-2015	725	725	725	725	217200	724	722.8	720.7	711.925	52.12
17-03-2015	725	725	720	725	127800	723.9	723	720.767	712.2	52.12
18-03-2015	725	730	725	730	472500	724	723.35	720.8	712.5	61.65
19-03-2015	730	730	725	730	113200	724.2	723.65	720.867	712.8	61.65
20-03-2015	730	730	725	730	41500	724.3	723.95	720.9	713.1	61.65
23-03-2015	730	730	725	730	134000	724.4	724.25	720.967	713.4	61.65
24-03-2015	730	730	730	730	45000	724.6	724.55	721.033	713.675	61.65
25-03-2015	730	730	730	730	417100	724.6	724.8	721.033	713.95	61.65
26-03-2015	730	730	725	730	124000	724.6	725.1	721.067	714.225	61.65
27-03-2015	725	725	725	725	75000	724.4	725.35	721.067	714.45	46.20
30-03-2015	725	725	725	725	185000	724.2	725.6	721.033	714.725	46.20
31-03-2015	725	725	725	725	88500	724.1	725.85	721	714.95	46.20
01-04-2015	720	725	720	720	501300	724.2	726.05	720.9	715.15	35.18
02-04-2015	715	720	715	720	180600	724.3	726.25	720.8	715.375	35.18
06-04-2015	715	720	715	720	62300	724.3	726.45	720.7	715.6	35.18
07-04-2015	720	725	720	725	233000	724.4	726.75	720.5	715.875	50.06
08-04-2015	725	725	725	725	58500	724.7	727	720.267	716.125	50.06
09-04-2015	720	725	720	725	458800	724.9	727.25	720.1	716.4	50.06
10-04-2015	725	725	725	725	119600	725.1	727.5	720.1	716.7	50.06
13-04-2015	725	725	720	725	81000	725.2	727.75	720	716.975	50.06
14-04-2015	720	720	720	720	168700	725	727.95	719.667	717.225	37.57
15-04-2015	720	720	720	720	59000	724.9	728.15	719.4	717.45	37.57
16-04-2015	715	720	715	720	478500	724.7	728.35	719.267	717.7	37.57
17-04-2015	720	725	720	725	192000	724.5	728.6	719.2	717.925	52.40
20-04-2015	725	730	720	725	115500	724.3	728.9	719.133	718.175	52.40
21-04-2015	725	725	725	725	63500	724.2	729.05	719.167	718.4	52.40
22-04-2015	725	725	725	725	89000	724.1	729.1	719.233	718.625	52.40
23-04-2015	720	725	720	725	355000	724.1	729.1	719.3	718.85	52.40
24-04-2015	725	725	720	725	199500	724.1	729.05	719.367	719.075	52.40
27-04-2015	720	725	715	720	289500	724	728.95	719.467	719.25	38.23
28-04-2015	720	720	715	720	76000	723.9	728.85	719.6	719.375	38.23
29-04-2015	715	715	715	715	32500	723.7	728.7	719.7	719.475	29.11
30-04-2015	710	715	710	715	300000	723.5	728.5	719.833	719.575	29.11
04-05-2015	710	720	710	720	114500	723.5	728.25	720	719.7	44.48
05-05-2015	720	725	720	725	226500	723.6	728.05	720.233	719.9	54.99
06-05-2015	720	725	720	725	130400	723.7	727.85	720.5	720.1	54.99
07-05-2015	725	725	720	725	101500	723.8	727.55	720.7	720.275	54.99
08-05-2015	725	725	720	725	276500	723.9	727.25	720.8	720.375	54.99
11-05-2015	725	725	725	725	147000	724	727	721.033	720.475	54.99
12-05-2015	725	730	725	730	207800	724.2	726.8	721.333	720.6	64.67
13-05-2015	730	730	730	730	81000	724.4	726.65	721.533	720.725	64.67
15-05-2015	730	730	730	730	139700	724.6	726.6	721.667	720.875	64.67
18-05-2015	730	730	730	730	303000	724.8	726.55	721.9	721.025	64.67
19-05-2015	730	730	730	730	161500	725	726.35	722.1	721.15	64.67
20-05-2015	730	730	730	730	191000	725.2	726.05	722.367	721.25	64.67
21-05-2015	725	730	725	730	123500	725.2	725.75	722.667	721.35	64.67
22-05-2015	730	730	725	730	55500	725.2	725.45	722.933	721.45	64.67
25-05-2015	725	730	725	730	422500	725.3	725.15	723.167	721.575	64.67
26-05-2015	730	735	730	735	223000	725.5	724.95	723.433	721.725	75.11
27-05-2015	735	735	730	735	224000	725.7	724.95	723.667	721.875	75.11
28-05-2015	735	735	735	735	86500	725.9	724.95	723.833	722	75.11
29-05-2015	735	735	735	735	69200	726.1	725	724.033	722.1	75.11
01-06-2015	735	735	735	735	362500	726.2	725.1	724.3	722.15	75.11
03-06-2015	735	735	735	735	139000	726.3	725.25	724.533	722.225	75.11
04-06-2015	735	735	735	735	211000	726.4	725.35	724.767	722.275	75.11
05-06-2015	735	735	735	735	99000	726.5	725.45	725	722.35	75.11
08-06-2015	735	735	735	735	51100	726.6	725.6	725.233	722.425	75.11
09-06-2015	735	735	735	735	324000	726.7	725.65	725.433	722.45	75.11
10-06-2015	735	735	735	735	152300	726.8	725.7	725.667	722.5	75.11
11-06-2015	735	735	735	735	235600	727	725.7	725.9	722.55	75.11
12-06-2015	735	735	735	735	101500	727.2	725.7	726.133	722.575	75.11
15-06-2015	735	735	735	735	40800	727.4	725.75	726.367	722.6	75.11
16-06-2015	735	735	735	735	311500	727.7	725.95	726.6	722.6	75.11
17-06-2015	730	730	730	730	183200	727.9	726.1	726.8	722.575	39.58
18-06-2015	725	730	725	730	288600	728.1	726.2	727	722.55	39.58
19-06-2015	730	730	730	730	122000	728.2	726.3	727.233	722.425	39.58
22-06-2015	730	730	730	730	87500	728.3	726.5	727.433	722.275	39.58
23-06-2015	730	730	730	730	387800	728.4	726.65	727.633	722.175	39.58
24-06-2015	730	730	730	730	179500	728.5	726.8	727.833	722.2	39.58
25-06-2015	730	730	730	730	1093500	728.6	726.9	728.033	722.15	39.58
26-06-2015	730	730	730	730	138000	728.8	726.9	728.233	721.95	39.58
29-06-2015	730	730	730	730	96500	729	726.95	728.433	721.8	39.58
30-06-2015	730	735	730	735	427800	729.3	727	728.667	721.775	68.56
01-07-2015	735	735	735	735	170500	729.5	727	728.9	721.775	68.56
02-07-2015	735	740	735	740	263700	729.8	727.05	729.2	721.8	79.80
03-07-2015	735	735	735	735	173200	730	727.1	729.367	721.875	57.62
06-07-2015	730	735	730	735	129400	730.2	727.15	729.467	721.975	57.62
07-07-2015	730	735	730	735	396500	730.4	727.25	729.533	722.075	57.62
08-07-2015	735	735	730	735	142500	730.6	727.35	729.567	722.175	57.62
09-07-2015	730	730	730	730	243000	730.8	727.4	729.567	722.3	41.94
10-07-2015	730	730	730	730	121500	731	727.45	729.567	722.45	41.94
13-07-2015	730	735	730	735	109000	731.4	727.55	729.6	722.625	55.87
14-07-2015	730	735	730	735	479000	731.8	727.65	729.6	722.825	55.87
15-07-2015	730	735	730	735	193300	732.1	727.8	729.533	723.025	55.87
22-07-2015	735	735	735	735	285000	732.3	727.95	729.467	723.25	55.87
23-07-2015	735	735	730	735	185500	732.5	728.1	729.4	723.5	55.87
24-07-2015	735	735	735	735	66800	732.7	728.25	729.267	723.7	55.87
27-07-2015	735	735	730	730	317400	732.8	728.35	729.1	723.8	40.65
28-07-2015	725	725	720	725	200800	732.8	728.4	728.933	723.975	31.44
29-07-2015	720	725	720	725	404000	732.7	728.45	728.767	724.175	31.44
30-07-2015	725	725	720	720	239000	732.5	728.45	728.6	724.275	24.89
31-07-2015	720	720	720	720	67800	732.3	728.45	728.5	724.325	24.89
03-08-2015	720	720	715	720	261500	732.1	728.45	728.4	724.45	24.89
04-08-2015	720	720	720	720	127400	731.9	728.45	728.2	724.55	24.89
05-08-2015	720	720	720	720	283200	731.7	728.45	727.933	724.7	24.89
06-08-2015	720	720	720	720	80500	731.5	728.35	727.667	724.875	24.89
07-08-2015	715	715	715	715	102000	731.2	728.2	727.367	725	18.79
10-08-2015	710	710	700	700	151000	730.6	727.95	726.967	725.025	10.48
11-08-2015	700	700	695	695	141400	729.8	727.65	726.567	725.025	9.05
12-08-2015	690	690	680	685	102300	728.8	727.25	726.233	724.95	6.99
13-08-2015	685	695	685	690	110400	727.9	726.9	725.933	724.85	17.15
14-08-2015	690	695	685	690	144300	727	726.55	725.667	724.775	17.15
18-08-2015	685	685	680	685	154600	726	726.1	725.4	724.725	15.22
19-08-2015	685	685	680	680	76500	724.9	725.6	725.133	724.625	13.58
20-08-2015	675	675	670	670	68800	723.6	725	724.767	724.475	11.01
21-08-2015	665	665	665	665	38900	722.2	724.35	724.367	724.3	10.00
24-08-2015	660	660	650	655	93900	720.6	723.6	723.933	724.075	8.34
25-08-2015	655	665	655	665	114200	719.2	722.95	723.5	723.875	22.22
26-08-2015	665	665	660	665	81000	717.8	722.3	723.067	723.7	22.22
27-08-2015	665	675	665	675	109200	716.6	721.8	722.667	723.575	33.85
28-08-2015	675	685	675	685	119100	715.6	721.4	722.333	723.5	43.02
31-08-2015	685	690	685	690	79100	714.7	721.05	722.067	723.45	46.97
01-09-2015	685	685	675	680	158600	713.6	720.65	721.833	723.35	40.86
02-09-2015	675	680	675	680	135300	712.6	720.25	721.6	723.25	40.86
03-09-2015	680	685	680	680	105000	711.6	719.85	721.333	723.15	40.86
04-09-2015	675	675	670	670	78200	710.4	719.3	721	723.025	35.15
07-09-2015	665	665	660	665	56000	709.1	718.7	720.7	722.85	32.69
08-09-2015	665	670	665	670	73600	707.9	718.15	720.4	722.7	37.41
09-09-2015	670	680	670	680	117800	706.9	717.7	720.167	722.6	45.62
10-09-2015	680	680	675	680	31000	705.9	717.25	719.9	722.5	45.62
11-09-2015	680	685	680	685	79500	705	716.9	719.6	722.425	49.46
14-09-2015	685	690	685	690	85500	704.2	716.6	719.367	722.375	53.04
15-09-2015	685	685	680	685	83500	703.2	716.25	719.067	722.3	49.28
16-09-2015	685	695	685	695	117200	702.4	715.95	718.8	722.275	55.99
17-09-2015	695	705	695	705	116900	701.7	715.75	718.6	722.325	61.48
18-09-2015	705	710	700	700	129700	701	715.5	718.4	722.275	57.61
21-09-2015	695	700	690	700	84400	700.3	715.25	718.2	722.175	57.61
22-09-2015	695	695	690	690	76900	699.4	714.9	717.967	722	50.28
23-09-2015	690	690	680	680	79600	698.3	714.45	717.667	721.75	44.21
25-09-2015	675	675	670	670	71600	697.1	713.95	717.3	721.45	39.13
28-09-2015	665	665	660	660	77600	695.7	713.35	716.867	721.1	34.82
29-09-2015	655	665	655	665	107300	694.3	712.85	716.467	720.775	38.47
30-09-2015	665	675	665	675	145100	693.1	712.45	716.133	720.475	45.09
01-10-2015	675	680	675	680	90100	692	712.05	715.867	720.15	48.10
02-10-2015	675	680	675	680	95600	690.9	711.6	715.6	719.825	48.10
05-10-2015	680	690	675	690	121200	690	711.25	715.4	719.55	53.95
06-10-2015	685	700	685	700	121700	689.3	711	715.267	719.275	58.94
07-10-2015	700	710	700	710	150100	688.9	710.85	715.2	719.05	63.22
08-10-2015	710	715	705	705	121500	688.5	710.65	715.1	718.825	59.86
09-10-2015	705	710	705	710	71400	688.2	710.45	715.033	718.625	62.04
12-10-2015	710	710	700	700	118400	687.8	710.15	714.9	718.4	55.55
13-10-2015	695	695	690	690	78400	687.2	709.75	714.7	718.175	49.93
15-10-2015	690	695	690	695	69900	686.7	709.4	714.533	717.975	52.51
16-10-2015	695	695	685	685	75000	686	708.95	714.3	717.65	47.25
19-10-2015	685	690	685	690	59400	685.4	708.55	714.1	717.3	49.95
20-10-2015	690	690	690	690	45900	684.8	708.15	713.833	716.95	49.95
21-10-2015	690	695	690	695	77800	684.4	707.8	713.6	716.625	52.76
22-10-2015	695	700	690	695	80100	684.3	707.45	713.4	716.3	52.76
23-10-2015	695	700	695	700	64600	684.4	707.1	713.233	716.025	55.64
26-10-2015	700	705	700	705	78400	684.8	706.8	713.1	715.875	58.37
27-10-2015	700	700	695	695	103900	684.9	706.4	712.9	715.675	51.53
28-10-2015	690	690	685	690	90000	684.9	705.95	712.667	715.475	48.47
29-10-2015	685	685	680	680	78200	684.8	705.4	712.333	715.25	42.98
30-10-2015	680	685	675	680	206700	684.8	704.85	712	715.05	42.98
02-11-2015	680	685	680	685	78300	685.1	704.35	711.7	714.85	46.49
03-11-2015	685	690	685	690	66100	685.6	703.9	711.433	714.675	49.83
04-11-2015	690	695	690	695	57200	686.4	703.5	711.2	714.55	52.98
05-11-2015	690	690	685	685	96700	686.8	703	710.9	714.325	46.66
06-11-2015	685	685	680	680	63800	687.1	702.45	710.567	714.075	43.85
09-11-2015	680	685	680	685	75800	687.3	701.95	710.3	713.825	47.27
10-11-2015	680	685	680	685	79500	687.3	701.45	710.033	713.575	47.27
11-11-2015	685	685	680	685	52300	687.2	700.95	709.767	713.35	47.27
12-11-2015	685	690	685	690	77800	687.4	700.5	709.567	713.225	51.01
13-11-2015	690	695	690	695	89300	687.7	700.15	709.4	713.125	54.48
16-11-2015	690	690	685	685	97900	687.8	699.7	709.167	712.95	47.27
17-11-2015	685	690	685	690	55200	688.2	699.3	708.933	712.8	50.78
18-11-2015	690	695	690	695	60800	688.8	698.95	708.733	712.725	54.07
19-11-2015	695	700	695	700	60300	689.4	698.65	708.567	712.65	57.15
20-11-2015	700	700	700	700	56500	689.8	698.35	708.4	712.575	57.15
23-11-2015	700	700	695	700	38700	690.2	698.05	708.233	712.475	57.15
24-11-2015	700	700	695	695	76500	690.4	697.7	708.067	712.3	52.73
25-11-2015	695	705	695	705	89500	690.7	697.45	707.967	712.2	59.48
26-11-2015	705	715	705	715	98400	691.3	697.25	707.933	712.125	64.89
27-11-2015	710	715	705	705	117900	691.5	696.95	707.8	711.975	56.74
30-11-2015	700	700	695	695	77900	691.3	696.5	707.6	711.775	49.98
01-12-2015	695	695	695	695	82200	691.2	696.1	707.4	711.6	49.98
02-12-2015	695	695	695	695	30500	691.1	695.7	707.2	711.425	49.98
03-12-2015	695	700	690	700	135400	691.3	695.35	707.033	711.3	53.44
04-12-2015	695	695	695	695	47000	691.6	694.95	706.833	711.15	49.73
07-12-2015	695	700	695	700	70100	692.2	694.65	706.7	711.025	53.23
08-12-2015	695	695	695	695	50500	692.9	694.3	706.533	710.875	49.52
10-12-2015	690	695	690	695	55600	693.5	693.9	706.4	710.725	49.52
11-12-2015	695	695	695	695	39100	693.9	693.5	706.267	710.575	49.52
14-12-2015	690	690	685	690	65000	694.1	693.05	706.067	710.425	45.56
15-12-2015	690	695	690	695	65100	694.4	692.65	705.867	710.3	49.88
16-12-2015	695	700	695	700	60100	694.6	692.3	705.7	710.2	53.82
17-12-2015	700	705	700	705	75000	694.7	692	705.567	710.125	57.43
18-12-2015	700	700	700	700	61500	694.5	691.7	705.4	710.025	52.97
21-12-2015	700	710	700	710	235000	694.6	691.55	705.3	709.975	59.71
22-12-2015	710	720	710	715	537700	694.7	691.45	705.2	709.95	62.60
23-12-2015	715	715	700	715	592200	695	691.4	705.1	709.925	62.60
28-12-2015	710	715	710	715	691700	695.5	691.35	705	709.9	62.60
29-12-2015	715	730	715	730	977600	696.2	691.45	705	709.95	70.51
30-12-2015	735	745	735	735	978000	697.2	691.6	705.033	710.025	72.59
04-01-2016	730	730	715	725	753900	697.9	691.65	705	710.05	63.01
05-01-2016	725	730	725	725	622500	698.6	691.7	704.967	710.025	63.01
06-01-2016	725	735	725	735	986000	699.4	691.9	705	710.05	67.92
07-01-2016	730	730	725	730	553800	700.1	692.2	705	710.075	63.39
08-01-2016	730	730	725	730	96000	700.7	692.55	704.967	710.1	63.39
11-01-2016	725	725	720	720	100000	701	692.9	704.867	710.075	54.90
12-01-2016	720	725	720	725	77400	701.6	693.25	704.8	710.075	57.93
13-01-2016	725	730	725	725	79600	702.3	693.6	704.733	710.075	57.93
14-01-2016	720	720	715	720	95800	703.1	693.95	704.633	710.025	53.74
15-01-2016	720	725	720	725	57400	704	694.4	704.567	710	57.08
18-01-2016	720	720	720	720	60900	704.7	694.9	704.467	709.95	52.96
19-01-2016	720	725	720	725	61400	705.4	695.5	704.4	709.925	56.36
20-01-2016	720	720	720	720	59400	705.9	696.15	704.3	709.875	52.29
21-01-2016	720	725	720	725	59200	706.7	696.75	704.233	709.85	55.73
22-01-2016	725	730	725	730	62700	707.7	697.4	704.2	709.85	58.92
25-01-2016	730	735	730	735	89700	708.7	698	704.2	709.9	61.88
26-01-2016	730	730	725	725	208500	709.5	698.4	704.133	709.9	53.57
27-01-2016	725	725	725	725	204400	710.3	698.75	704.067	709.9	53.57
28-01-2016	725	725	720	725	254900	711	699.2	704	709.925	53.57
29-01-2016	725	725	720	725	62300	711.6	699.65	703.967	709.95	53.57
01-02-2016	725	725	725	725	888300	712.4	700.1	703.933	709.975	53.57
02-02-2016	720	725	720	725	314600	713.1	700.65	703.9	709.975	53.57
03-02-2016	720	725	720	720	59100	713.6	701.2	703.833	709.95	48.49
04-02-2016	725	730	725	725	279700	714.1	701.75	703.8	709.95	53.26
05-02-2016	725	725	725	725	51000	714.6	702.2	703.767	709.95	53.26
09-02-2016	725	725	725	725	914100	715.1	702.65	703.733	709.95	53.26
10-02-2016	725	730	725	725	316600	715.7	703.05	703.7	709.975	53.26
11-02-2016	725	730	725	730	78000	716.2	703.45	703.7	710.025	58.44
12-02-2016	730	730	730	730	268700	716.5	703.9	703.667	710.075	58.44
15-02-2016	730	730	730	730	55500	717	704.25	703.633	710.1	58.44
16-02-2016	730	735	730	730	910600	717.7	704.5	703.567	710.125	58.44
17-02-2016	725	730	725	730	331400	718.4	704.8	703.533	710.15	58.44
18-02-2016	730	735	730	735	81600	719.2	705.15	703.533	710.2	64.19
19-02-2016	730	730	725	730	297900	719.8	705.55	703.5	710.225	55.87
22-02-2016	725	725	725	725	56300	720.4	706	703.433	710.225	49.02
23-02-2016	720	725	720	720	1037300	720.8	706.5	703.367	710.225	43.31
24-02-2016	720	720	720	720	323500	721.3	707.1	703.3	710.225	43.31
25-02-2016	720	725	720	725	87800	721.9	707.7	703.233	710.275	50.06
26-02-2016	725	730	725	730	320100	722.6	708.25	703.2	710.35	55.74
29-02-2016	725	725	725	725	61500	723.3	708.7	703.133	710.375	49.66
01-03-2016	725	730	725	730	932200	724	709.2	703.1	710.4	54.95
02-03-2016	730	735	730	735	331800	724.7	709.65	703.1	710.45	59.53
03-03-2016	735	740	735	740	57400	725.4	710.05	703.133	710.525	63.52
04-03-2016	735	735	735	735	278600	726.1	710.3	703.167	710.575	57.42
07-03-2016	730	730	725	725	67500	726.4	710.5	703.167	710.575	47.58
08-03-2016	725	730	725	725	930000	726.6	710.65	703.167	710.55	47.58
10-03-2016	720	720	715	715	329100	726.6	710.8	703.133	710.475	39.69
11-03-2016	715	720	715	720	41200	726.7	711.1	703.133	710.425	44.63
14-03-2016	720	725	720	725	304500	726.6	711.4	703.167	710.4	49.12
15-03-2016	725	730	725	730	83000	726.5	711.85	703.233	710.4	53.21
16-03-2016	730	735	730	730	961000	726.6	712.25	703.3	710.4	53.21
17-03-2016	730	735	730	730	379500	726.7	712.65	703.367	710.4	53.21
18-03-2016	730	735	725	725	81200	726.5	712.95	703.433	710.375	48.36
21-03-2016	720	725	710	725	645600	726.4	713.25	703.6	710.35	48.36
22-03-2016	725	725	725	725	57800	726.3	713.5	703.8	710.3	48.36
23-03-2016	720	725	720	725	734100	726.4	713.7	704.067	710.25	48.36
24-03-2016	725	725	725	725	330900	726.4	714	704.3	710.2	48.36
28-03-2016	720	720	710	715	538900	726.2	714.25	704.467	710.1	38.25
29-03-2016	715	720	715	720	59300	726.2	714.65	704.7	710.025	44.50
30-03-2016	720	725	720	725	68600	726.2	715.1	705	709.975	49.95
31-03-2016	725	730	725	730	739900	726.4	715.55	705.4	709.95	54.74
01-04-2016	725	725	725	725	356500	726.4	715.9	705.8	709.9	49.63
04-04-2016	725	725	725	725	82500	726.5	716.2	706.267	709.85	49.63
05-04-2016	720	725	720	725	96000	726.5	716.6	706.667	709.8	49.63
06-04-2016	725	730	725	730	86700	726.5	717.1	707.1	709.775	54.89
07-04-2016	730	730	730	730	733000	726.4	717.55	707.467	709.75	54.89
08-04-2016	730	730	730	730	367500	726.5	718	707.767	709.725	54.89
11-04-2016	735	735	730	730	93000	726.6	718.45	708.033	709.7	54.89
12-04-2016	725	730	725	730	101000	726.7	718.85	708.367	709.675	54.89
13-04-2016	735	740	735	740	80500	727	719.3	708.767	709.725	65.37
14-04-2016	740	740	740	740	727100	727.3	719.85	709.167	709.775	65.37
15-04-2016	735	735	735	735	351100	727.5	720.3	709.6	709.8	57.61
18-04-2016	730	735	730	735	94000	727.8	720.7	710.067	709.825	57.61
19-04-2016	735	735	725	730	652500	727.9	721	710.467	709.825	50.64
20-04-2016	730	730	730	730	65700	728	721.3	710.8	709.825	50.64
21-04-2016	735	735	735	735	222500	728.2	721.65	711.167	709.85	56.71
22-04-2016	735	735	735	735	346500	728.4	722.05	711.5	709.875	56.71
25-04-2016	735	735	725	725	86700	728.3	722.25	711.733	709.85	44.12
26-04-2016	730	730	725	725	50500	728.2	722.35	712	709.8	44.12
27-04-2016	730	730	730	730	65000	728.2	722.6	712.233	709.775	50.49
28-04-2016	735	735	735	735	255000	728.3	723	712.433	709.75	55.91
29-04-2016	730	735	720	730	483500	728.3	723.35	712.633	709.725	50.02
02-05-2016	730	730	730	730	50000	728.2	723.7	712.833	709.7	50.02
03-05-2016	730	735	725	735	77500	728.3	724.05	713.133	709.7	55.46
04-05-2016	730	730	730	730	54600	728.4	724.4	713.467	709.675	49.64
09-05-2016	730	730	730	730	358800	728.6	724.7	713.867	709.675	49.64
10-05-2016	725	725	720	725	341500	728.7	725	714.3	709.65	44.25
11-05-2016	730	730	730	730	41800	728.8	725.35	714.733	709.625	50.08
12-05-2016	730	735	730	735	60600	728.9	725.75	715.133	709.625	55.14
13-05-2016	730	730	725	730	59500	729	726.15	715.467	709.6	49.72
16-05-2016	730	730	730	730	223500	729	726.5	715.8	709.575	49.72
17-05-2016	730	730	730	730	338000	728.9	726.8	716.067	709.55	49.72
18-05-2016	730	735	730	735	40000	728.8	727.1	716.3	709.55	55.22
19-05-2016	735	735	735	735	54400	728.8	727.45	716.467	709.575	55.22
20-05-2016	730	735	730	735	55000	729	727.7	716.667	709.625	55.22
23-05-2016	735	735	735	735	229500	729.2	727.9	716.833	709.675	55.22
24-05-2016	730	730	730	730	470300	729.5	728.05	717.033	709.725	48.14
25-05-2016	735	735	735	735	30000	729.8	728.25	717.333	709.8	54.43
26-05-2016	730	730	730	730	34500	729.9	728.25	717.567	709.85	48.14
27-05-2016	730	730	730	730	39100	729.9	728.2	717.867	709.9	48.14
30-05-2016	730	735	730	730	240000	729.9	728.25	718.133	709.95	48.14
31-05-2016	730	730	730	730	472300	729.9	728.3	718.4	710	48.14
01-06-2016	730	735	730	735	47500	730.1	728.3	718.667	710.1	55.12
02-06-2016	735	735	735	735	46500	730.3	728.35	718.933	710.275	55.12
03-06-2016	735	740	735	740	57700	730.6	728.45	719.2	710.5	61.18
06-06-2016	740	740	740	740	227000	730.9	728.65	719.433	710.775	61.18
07-06-2016	730	740	730	740	470800	731.2	728.8	719.733	711.025	61.18
08-06-2016	735	735	735	735	44000	731.6	728.9	720.033	711.25	52.35
09-06-2016	735	735	735	735	47000	731.9	729.05	720.4	711.5	52.35
10-06-2016	735	735	720	720	94000	731.8	729	720.667	711.7	34.85
13-06-2016	720	730	720	720	232000	731.6	729	720.9	711.95	34.85
14-06-2016	720	730	720	720	486800	731.5	728.95	721.1	712.225	34.85
15-06-2016	725	725	725	725	41500	731.5	729	721.3	712.575	42.81
16-06-2016	725	725	725	725	32500	731.5	729	721.567	712.875	42.81
17-06-2016	725	730	725	730	48500	731.5	729	721.9	713.2	49.91
20-06-2016	730	730	730	730	237700	731.5	728.95	722.2	713.475	49.91
21-06-2016	730	730	730	730	477300	731.5	729	722.5	713.7	49.91
22-06-2016	735	735	735	735	41000	731.6	729.1	722.833	713.925	56.63
23-06-2016	735	735	735	735	39000	731.7	729.2	723.133	714.2	56.63
24-06-2016	730	730	725	730	53000	731.5	729.25	723.367	714.45	49.00
27-06-2016	730	730	730	730	248400	731.3	729.3	723.667	714.7	49.00
28-06-2016	730	735	730	735	486500	731.3	729.4	723.967	715.025	55.89
29-06-2016	735	735	735	735	35600	731.3	729.55	724.233	715.375	55.89
30-06-2016	740	740	740	740	32000	731.5	729.7	724.5	715.725	61.87
01-07-2016	740	740	735	735	30000	731.6	729.8	724.733	716	53.99
11-07-2016	735	740	725	725	324200	731.4	729.8	724.9	716.225	42.37
12-07-2016	730	730	730	730	479300	731.3	729.85	725.133	716.45	48.36
13-07-2016	730	730	730	730	31500	731.4	729.85	725.3	716.65	48.36
14-07-2016	730	730	725	725	41600	731.4	729.8	725.367	716.85	43.16
15-07-2016	730	730	730	730	41000	731.4	729.8	725.533	717.025	49.06
18-07-2016	730	730	730	730	244300	731.3	729.8	725.767	717.15	49.06
19-07-2016	730	740	730	735	554000	731.4	729.85	726.033	717.325	54.53
20-07-2016	735	735	730	730	49900	731.4	729.8	726.267	717.475	48.87
21-07-2016	735	740	730	730	58000	731.3	729.8	726.467	717.675	48.87
22-07-2016	725	725	720	725	37500	731.2	729.8	726.667	717.9	43.63
25-07-2016	730	730	730	730	248100	731.2	729.9	726.867	718.2	49.47
26-07-2016	725	730	725	730	500900	731.3	730	727.1	718.55	49.47
27-07-2016	730	730	730	730	32100	731.3	730.05	727.333	718.875	49.47
28-07-2016	725	725	725	725	47500	731.1	730	727.533	719.125	43.80
29-07-2016	725	730	725	730	38500	731.1	730.05	727.8	719.375	49.97
01-08-2016	725	730	720	730	335700	731.1	730.05	728.033	719.625	49.97
02-08-2016	730	735	730	730	494600	731.1	730	728.233	719.825	49.97
03-08-2016	730	730	730	730	42500	731	729.9	728.4	719.975	49.97
04-08-2016	730	735	730	735	40700	731	729.9	728.633	720.1	56.41
05-08-2016	735	735	730	730	37500	730.9	729.95	728.767	720.225	49.55
08-08-2016	735	735	735	735	250400	730.9	730.05	728.9	720.35	55.39
09-08-2016	730	730	730	730	502300	730.9	730.2	729	720.5	49.25
10-08-2016	735	735	735	735	51500	730.9	730.35	729.133	720.725	54.66
11-08-2016	735	735	735	735	38000	731	730.45	729.167	720.925	54.66
12-08-2016	735	735	735	735	40500	731.1	730.5	729.167	721.175	54.66
15-08-2016	735	735	730	730	261700	731.1	730.5	729.2	721.375	48.23
16-08-2016	730	730	730	730	480000	731.1	730.5	729.233	721.575	48.23
18-08-2016	730	730	725	725	256000	730.9	730.5	729.167	721.725	42.44
19-08-2016	730	730	725	725	263000	730.7	730.5	729.133	721.875	42.44
22-08-2016	730	730	725	730	194000	730.5	730.55	729.133	722.025	49.48
23-08-2016	730	730	725	730	266900	730.3	730.6	729.2	722.15	49.48
24-08-2016	730	730	730	730	505000	730.1	730.65	729.233	722.325	49.48
25-08-2016	730	735	730	735	62800	730.1	730.85	729.3	722.55	56.17
26-08-2016	730	730	730	730	30000	730	730.95	729.367	722.8	49.16
29-08-2016	730	730	725	725	55000	730.1	730.95	729.367	723.025	43.33
30-08-2016	725	725	725	725	251500	730.2	730.9	729.4	723.225	43.33
31-08-2016	725	730	725	730	128500	730.4	730.95	729.433	723.425	50.18
01-09-2016	725	730	725	730	178800	730.5	731	729.5	723.6	50.18
02-09-2016	725	725	725	725	55200	730.5	731	729.5	723.8	44.01
05-09-2016	730	730	730	730	32000	730.5	731	729.5	724.05	50.56
06-09-2016	730	730	725	725	51500	730.4	730.95	729.433	724.25	44.90
07-09-2016	730	730	730	730	454800	730.4	730.95	729.467	724.475	50.83
08-09-2016	735	735	735	735	47500	730.4	731	729.533	724.725	55.93
09-09-2016	730	730	725	725	36000	730.2	730.95	729.533	724.9	45.71
13-09-2016	725	725	725	725	33500	730.1	730.8	729.533	725.05	45.71
14-09-2016	725	725	720	720	57000	729.9	730.6	729.5	725.225	41.34
15-09-2016	720	720	720	720	459000	729.6	730.45	729.467	725.375	41.34
16-09-2016	720	725	720	720	40600	729.3	730.3	729.467	725.5	41.34
19-09-2016	720	725	720	720	51000	728.9	730.2	729.433	725.6	41.34
20-09-2016	720	720	720	720	61400	728.6	730.1	729.4	725.7	41.34
21-09-2016	715	715	715	715	31000	728.4	729.9	729.333	725.775	36.30
22-09-2016	715	715	715	715	430800	728.1	729.7	729.267	725.875	36.30
18-10-2016	690	690	690	690	1500	727.3	729.35	729	725.8	21.27
19-10-2016	660	660	650	650	800	725.8	728.6	728.467	725.475	12.42
20-10-2016	650	650	610	610	1300	723.4	727.4	727.667	725	8.57
31-10-2016	610	610	610	610	100	721	726.15	726.867	724.575	8.57
01-11-2016	605	610	605	610	1000	718.5	724.95	726.067	724.15	8.57
22-11-2016	600	600	600	600	200	715.9	723.65	725.167	723.675	7.82
01-12-2016	600	600	600	600	900	713.3	722.3	724.3	723.175	7.82
02-12-2016	600	600	600	600	200	710.8	721	723.467	722.7	7.82
09-12-2016	600	600	600	600	100	708.2	719.7	722.667	722.2	7.82
04-04-2017	600	600	600	600	200	705.6	718.45	721.867	721.725	7.82
06-04-2017	600	600	600	600	300	703	717.15	721.033	721.25	7.82
09-08-2017	600	600	600	600	100	700.5	715.8	720.167	720.775	7.82
01-11-2017	600	600	600	600	100	697.9	714.5	719.333	720.325	7.82
24-01-2018	600	625	595	605	375200	695.4	713.25	718.5	719.875	14.63
25-01-2018	600	700	600	700	3900	694.8	712.95	718.267	719.875	66.00
26-01-2018	700	800	525	675	6400	693.7	712.35	717.833	719.725	56.38
12-02-2018	680	680	680	680	6000	692.6	711.8	717.467	719.625	57.71
13-02-2018	845	845	700	700	5700	692	711.45	717.3	719.575	62.61
15-02-2018	690	690	690	690	2100	691.1	711	717.067	719.45	58.93
23-02-2018	695	705	695	705	3800	690.6	710.75	717	719.4	62.49
28-02-2018	695	695	695	695	5500	689.8	710.35	716.833	719.3	58.83
02-03-2018	700	700	700	700	2100	689.1	710.05	716.667	719.15	60.09
07-03-2018	680	680	680	680	200	688	709.55	716.333	718.875	53.10
08-03-2018	680	680	680	680	2500	687	709.05	716	718.65	53.10
13-03-2018	680	680	680	680	100	686	708.55	715.667	718.425	53.10
19-03-2018	680	680	680	680	2000	685.1	708	715.367	718.15	53.10
23-03-2018	680	680	680	680	1000	684.2	707.45	715.067	717.9	53.10
09-04-2018	695	695	695	695	100	683.5	707	714.867	717.725	58.36
24-05-2018	700	700	700	700	100	682.9	706.6	714.7	717.625	59.97
30-05-2018	700	700	700	700	100	682.3	706.2	714.533	717.5	59.97
02-07-2018	705	705	705	705	100	681.7	705.9	714.467	717.4	61.70
13-07-2018	705	705	680	680	600	680.7	705.35	714.2	717.2	50.10
18-07-2018	680	680	680	680	100	679.8	704.95	713.9	716.975	50.10
24-07-2018	680	680	680	680	500	678.9	704.55	713.567	716.775	50.10
25-07-2018	705	705	705	705	200	678.4	704.4	713.433	716.675	59.59
20-08-2018	680	680	680	680	200	677.4	703.95	713.133	716.475	49.46
14-09-2018	680	680	680	680	300	676.5	703.5	712.833	716.25	49.46
20-09-2018	685	685	685	685	7500	675.6	703.05	712.533	716.025	51.38
21-09-2018	685	685	685	685	10100	674.8	702.6	712.233	715.775	51.38
24-09-2018	680	680	680	680	11500	673.8	702.1	711.9	715.55	49.21
25-09-2018	685	685	685	685	12200	672.8	701.6	711.6	715.35	51.42
27-09-2018	685	685	685	685	10600	672	701.1	711.3	715.15	51.42
02-10-2018	680	685	680	685	12700	671.2	700.65	710.933	714.95	51.42
03-10-2018	685	685	685	685	13500	670.5	700.2	710.567	714.75	51.42
04-10-2018	680	680	680	680	14100	669.7	699.65	710.2	714.525	48.58
05-10-2018	680	680	680	680	13700	668.9	699.1	709.833	714.325	48.58
08-10-2018	685	685	675	675	22700	668	698.45	709.467	714.075	45.66
09-10-2018	680	680	680	680	11000	667.2	697.9	709.133	713.85	48.96
10-10-2018	685	685	685	685	11700	666.6	697.5	708.8	713.65	52.10
11-10-2018	680	680	680	680	11200	665.9	697	708.433	713.425	48.87
12-10-2018	685	685	685	685	13300	665.8	696.55	708.167	713.2	52.07
15-10-2018	685	685	685	685	18600	666.5	696.15	707.9	712.975	52.07
16-10-2018	680	680	680	680	11800	667.9	695.65	707.567	712.725	48.54
17-10-2018	685	685	685	685	17000	669.4	695.2	707.233	712.5	52.04
18-10-2018	685	685	680	680	12500	670.8	694.65	706.9	712.25	48.49
19-10-2018	680	680	680	680	11300	672.4	694.15	706.567	711.975	48.49
22-10-2018	685	685	685	685	9300	674.1	693.7	706.233	711.75	52.27
23-10-2018	680	685	680	685	10000	675.8	693.3	705.933	711.55	52.27
24-10-2018	685	685	685	685	11200	677.5	692.85	705.633	711.375	52.27
25-10-2018	685	685	680	680	10300	679.1	692.35	705.333	711.175	47.88
26-10-2018	685	685	685	685	11800	680.8	691.9	705.033	710.975	52.20
29-10-2018	685	685	680	680	13100	682.4	691.45	704.667	710.725	47.92
30-10-2018	680	685	680	685	14800	684.1	691	704.367	710.525	52.15
31-10-2018	690	690	690	690	12500	685.8	690.6	704.1	710.325	55.99
01-11-2018	690	690	690	690	13700	685.6	690.2	703.833	710.1	55.99
02-11-2018	685	685	685	685	12900	685.8	689.75	703.5	709.825	51.22
05-11-2018	690	690	690	690	12100	686	689.3	703.2	709.6	55.32
06-11-2018	685	685	685	685	11700	685.7	688.85	702.867	709.4	50.73
07-11-2018	690	690	690	690	13000	685.7	688.4	702.567	709.225	54.77
08-11-2018	685	685	685	685	12400	685.3	687.95	702.267	709.075	50.32
09-11-2018	680	680	680	680	13100	685	687.4	701.9	708.875	46.28
12-11-2018	690	690	690	690	12700	684.8	686.95	701.633	708.7	54.21
13-11-2018	690	690	690	690	13300	685	686.5	701.367	708.5	54.21
14-11-2018	685	685	685	685	14100	685.1	686.05	701.067	708.275	49.93
15-11-2018	690	690	690	690	12800	685.3	685.65	700.8	708.075	53.85
16-11-2018	690	690	690	690	9500	685.5	685.3	700.5	707.9	53.85
19-11-2018	680	680	670	670	25500	685.3	684.75	700.067	707.625	39.51
21-11-2018	675	675	675	675	8500	684.9	684.2	699.633	707.375	43.56
23-11-2018	680	680	680	680	9000	684.5	683.7	699.233	707.15	47.35
26-11-2018	680	680	680	680	9800	684.1	683.2	698.833	706.925	47.35
28-11-2018	685	685	685	685	10500	683.7	682.7	698.5	706.775	51.16
30-11-2018	680	680	680	680	11100	683.7	682.2	698.133	706.575	47.46
04-12-2018	680	680	680	680	12100	683.7	681.75	697.867	706.35	47.46
07-12-2018	680	680	675	680	13300	683.7	681.3	697.6	706.1	47.46
12-12-2018	685	685	685	685	11300	683.3	680.85	697.367	705.9	51.81
13-12-2018	695	695	695	695	100	683.6	680.5	697.167	705.75	59.10
18-12-2018	675	675	675	675	2200	683.5	680	696.833	705.5	44.58
21-12-2018	675	675	675	675	11300	683.3	679.45	696.467	705.225	44.58
26-12-2018	670	670	670	670	1000	683	678.9	696.067	704.925	41.61
27-12-2018	675	675	675	675	100	682.9	678.35	695.7	704.65	45.51
28-12-2018	665	670	665	670	1100	682.6	677.7	695.267	704.35	42.46
03-01-2019	670	700	670	670	15400	682.3	677.15	694.833	704.05	42.46
04-01-2019	670	670	670	670	200	682	676.6	694.433	703.7	42.46
08-01-2019	660	660	640	660	5100	681.5	676	693.967	703.3	36.36
11-01-2019	660	660	660	660	100	681.1	675.4	693.467	702.925	36.36
14-01-2019	670	670	670	670	200	680.9	674.9	693.033	702.6	45.45
17-01-2019	660	660	660	660	100	680.6	674.3	692.5	702.25	39.39
24-01-2019	660	660	660	660	5500	680.2	673.7	692	701.9	39.39
25-01-2019	670	670	670	670	700	679.9	673.25	691.633	701.575	47.50
28-01-2019	665	665	665	665	600	679.6	672.75	691.2	701.225	44.31
31-01-2019	670	670	670	670	100	679.3	672.55	690.8	700.95	48.07
04-02-2019	670	670	665	665	37600	678.9	672.7	690.4	700.65	44.81
06-02-2019	670	670	665	665	1200	678.6	673.25	689.967	700.325	44.81
07-02-2019	670	705	670	705	7800	679	674.2	689.8	700.175	66.12
08-02-2019	710	880	710	880	2300	683	676.9	690.767	700.925	87.98
11-02-2019	880	1100	880	1100	2800	691.4	681.9	693.233	702.775	93.59
12-02-2019	1105	1375	1100	1375	2200	705.2	689.65	697.533	705.975	96.06
13-02-2019	1710	1715	1710	1715	6700	725.8	700.8	704.133	710.9	97.40
14-02-2019	1055	1300	1050	1300	7300	738.1	707.8	707.933	713.75	67.36
15-02-2019	1310	1625	1310	1625	5300	757	718.05	713.9	718.25	74.10
18-02-2019	1625	2030	1625	2020	20700	783.7	732.25	722.5	724.7	79.61
19-02-2019	2020	2520	2020	2510	880600	820.3	751.35	734.4	733.575	84.12
20-02-2019	2510	2520	1900	1900	1121900	844.6	764.35	742.2	739.425	64.87
21-02-2019	1900	1900	1425	1425	606400	859.3	772.55	746.833	742.9	54.43
22-02-2019	1400	1400	1095	1095	46700	867.4	776.5	749.267	744.725	48.58
25-02-2019	1100	1190	910	1065	131700	875	780.4	751.5	746.375	48.07
26-02-2019	1065	1275	1050	1075	112100	882.7	784.35	753.767	748.075	48.27
27-02-2019	1075	1140	1000	1020	58700	889.4	787.55	755.7	749.5	47.23
28-02-2019	1000	1000	765	765	118200	890.9	788.3	755.9	749.65	42.63
01-03-2019	575	575	575	575	200500	888.7	787	754.867	748.875	39.54
04-03-2019	432	432	432	432	358500	883.74	784.37	752.847	747.36	37.35
05-03-2019	432	432	360	396	4899500	877.86	781.33	750.587	745.69	36.80
06-03-2019	400	450	400	410	5302100	872.26	778.63	748.42	744.09	37.19
08-03-2019	422	430	412	418	1266400	866.92	776.01	746.34	742.53	37.43
11-03-2019	410	422	364	374	4114000	860.6	772.95	743.967	740.75	36.61
12-03-2019	386	386	364	370	1240500	854.2	769.85	741.6	738.925	36.53
13-03-2019	372	384	364	374	1439400	848.28	766.79	739.26	737.12	36.67
14-03-2019	380	400	372	380	2986900	842.38	763.64	736.927	735.32	36.91
15-03-2019	382	392	374	374	1043400	836.26	760.38	734.553	733.49	36.76
18-03-2019	376	382	368	372	974500	830.1	757.1	732.167	731.65	36.71
19-03-2019	376	378	366	368	650000	823.76	753.73	729.72	729.815	36.60
20-03-2019	368	374	368	368	502300	817.52	750.61	727.307	727.98	36.60
21-03-2019	372	372	366	366	305600	811.24	747.47	724.913	726.21	36.53
22-03-2019	366	366	362	364	102600	804.92	744.31	722.507	724.43	36.46
25-03-2019	360	364	356	360	111200	798.42	740.86	720.04	722.63	36.32
26-03-2019	360	362	352	358	68400	791.68	737.64	717.56	720.795	36.24
27-03-2019	338	358	338	352	42800	785.22	734.36	715.073	718.93	35.98
28-03-2019	356	356	346	350	153800	778.72	731.01	712.54	717.03	35.89
29-03-2019	350	350	264	338	42100	772.08	727.54	709.96	715.07	35.32
01-04-2019	338	344	320	324	156500	765.06	723.98	707.253	713.04	34.62
02-04-2019	322	366	322	342	58900	758.5	720.55	704.633	711.075	36.36
04-04-2019	344	364	332	336	209800	751.82	717.06	702.04	709.08	36.01
05-04-2019	346	350	334	338	129700	745.18	713.59	699.46	707.12	36.23
08-04-2019	338	352	332	340	15900	738.78	710.14	696.927	705.17	36.46
09-04-2019	358	358	338	348	95700	732.54	706.82	694.447	703.235	37.44
10-04-2019	348	348	340	344	19900	726.02	703.46	691.94	701.28	37.13
11-04-2019	342	352	340	342	33900	719.66	700.13	689.42	699.29	36.97
12-04-2019	352	352	342	350	80300	713.46	696.83	686.953	697.365	38.14
15-04-2019	348	352	348	350	94300	707.06	693.48	684.52	695.49	38.14
16-04-2019	348	350	346	346	65200	700.68	690.14	682.06	693.57	37.73
18-04-2019	346	350	346	350	8300	694.28	686.79	679.793	691.67	38.44
22-04-2019	350	350	344	344	10500	687.86	683.38	677.753	689.765	37.75
23-04-2019	344	348	340	344	150100	681.44	680.02	675.98	687.835	37.75
24-04-2019	342	344	340	344	12700	674.22	676.61	674.207	685.905	37.75
25-04-2019	344	346	340	340	60600	663.42	673.21	672.407	683.93	37.19
26-04-2019	340	350	340	340	24400	648.22	669.81	670.673	681.98	37.19
29-04-2019	320	356	320	330	34100	627.32	666.26	668.873	679.98	35.66
30-04-2019	332	350	322	350	42200	600.02	662.91	667.207	678.105	40.89
02-05-2019	330	348	330	334	54000	580.7	659.4	665.433	676.125	38.22
03-05-2019	334	342	332	340	103700	555	656	663.7	674.175	39.81
06-05-2019	334	334	256	320	19700	521	652.35	661.833	672.125	36.44
07-05-2019	328	328	328	328	100	477.36	648.83	660.02	670.14	38.67
08-05-2019	300	314	280	288	26100	445.12	644.86	657.94	667.93	32.51
09-05-2019	292	300	282	284	62300	422.3	640.8	655.8	665.7	31.97
10-05-2019	284	320	284	294	51900	406.28	636.84	653.093	663.52	34.92
13-05-2019	296	320	296	300	18900	390.98	632.99	650.593	661.37	36.70
14-05-2019	318	318	300	300	40700	375.48	629.09	648.06	659.195	36.70
15-05-2019	298	318	294	316	101900	361.4	625.4	645.5	657.125	41.63
16-05-2019	300	312	292	296	115000	352.02	621.46	642.873	654.93	37.68
17-05-2019	296	308	296	296	12400	346.44	617.57	640.147	652.76	37.68
20-05-2019	296	300	294	296	269500	343.72	613.73	637.487	650.565	37.68
21-05-2019	296	296	290	290	132400	341.6	609.73	634.753	648.34	36.38
22-05-2019	294	350	294	346	91200	340.32	606.29	632.527	646.395	52.70
23-05-2019	346	388	320	360	96800	339.16	603.04	630.393	644.545	55.76
24-05-2019	360	360	350	358	8000	338.84	599.72	628.247	642.685	55.21
27-05-2019	358	370	330	360	25600	338.64	596.42	626.113	640.86	55.68
28-05-2019	360	360	322	322	5900	337.6	592.94	623.727	638.845	45.84
29-05-2019	326	368	322	350	44600	337	589.69	621.427	636.945	52.50
31-05-2019	350	388	350	354	65500	336.6	586.43	619.12	635.065	53.38
10-06-2019	354	370	348	370	22100	336.56	583.33	616.92	633.265	56.83
11-06-2019	370	380	370	374	9900	336.68	580.22	614.713	631.46	57.68
12-06-2019	374	374	354	368	4700	336.68	577.1	612.633	629.65	55.91
13-06-2019	360	380	352	380	10800	336.96	574.1	610.633	627.925	58.64
14-06-2019	360	400	360	376	42500	337.2	571.06	608.607	626.18	57.37
17-06-2019	374	390	360	378	12000	337.56	567.99	606.427	624.42	57.86
18-06-2019	374	374	360	372	1600	337.84	564.76	604.373	622.63	55.78
19-06-2019	372	380	360	370	26200	338.2	561.71	602.307	620.855	55.06
20-06-2019	360	390	350	370	21300	338.6	558.66	600.207	619.055	55.06
21-06-2019	370	370	360	360	21100	339.04	555.56	598.04	617.23	51.27
24-06-2019	350	380	350	360	20900	339.76	552.41	595.907	615.38	51.27
25-06-2019	360	390	350	360	11700	340.12	549.31	593.74	613.505	51.27
26-06-2019	360	380	350	358	19200	340.56	546.19	591.56	611.67	50.40
27-06-2019	358	362	358	360	34800	341	543.09	589.393	609.845	51.29
28-06-2019	360	378	350	368	3100	341.56	540.17	587.28	608.085	54.78
01-07-2019	362	362	344	358	105700	341.76	537.15	585.133	606.275	49.96
02-07-2019	358	378	346	362	50100	342.12	534.07	583.013	604.485	51.79
03-07-2019	370	378	344	362	50700	342.52	531.09	580.927	602.695	51.79
04-07-2019	362	384	348	360	39500	342.72	528.09	578.793	600.895	50.72
05-07-2019	360	378	340	370	87600	343.12	525.09	576.693	599.17	55.66
08-07-2019	370	370	344	368	35000	343.56	522.12	574.613	597.435	54.48
09-07-2019	370	380	348	368	55300	343.92	519.1	572.5	595.825	54.48
10-07-2019	368	384	350	368	179900	344.4	516.13	570.387	594.415	54.48
11-07-2019	370	390	358	384	152400	345.2	513.32	568.413	593.285	62.42
12-07-2019	380	380	358	372	45700	345.76	509.99	566.327	592.095	54.71
15-07-2019	378	400	358	380	38800	346.56	504.99	564.327	590.945	58.40
16-07-2019	380	390	350	368	48900	347.12	497.67	562.247	589.785	51.61
17-07-2019	360	368	332	332	665700	347.16	487.24	559.893	588.445	37.52
18-07-2019	332	334	332	334	8500	346.84	473.43	557.553	587.115	38.52
19-07-2019	340	340	338	340	31800	346.96	463.83	555.253	585.815	41.56
22-07-2019	340	342	340	340	9600	346.96	450.98	552.987	584.515	41.56
23-07-2019	342	342	340	340	1500	347.36	434.18	550.687	583.215	41.56
24-07-2019	344	348	340	340	47300	347.6	412.48	548.42	581.915	41.56
25-07-2019	340	340	324	332	13000	348.48	396.8	546.067	580.575	38.18
26-07-2019	332	332	332	332	7900	349.44	385.87	543.68	579.21	38.18
29-07-2019	348	360	332	334	133600	350.24	378.26	541.307	577.38	39.60
30-07-2019	334	342	322	342	81400	351.08	371.03	539.02	575.715	45.06
31-07-2019	342	400	340	400	281200	353.08	364.28	537.087	574.315	67.77
01-08-2019	400	400	370	370	496600	354.16	357.78	534.987	572.665	55.09
02-08-2019	370	370	360	360	28800	355.44	353.73	532.787	571.015	51.62
05-08-2019	378	378	360	360	101100	356.72	351.58	530.62	569.29	51.62
06-08-2019	352	380	352	380	414800	358.4	351.06	528.62	567.715	57.78
07-08-2019	382	382	362	380	793800	360.2	350.9	526.553	566.115	57.78
08-08-2019	386	386	380	380	274000	360.88	350.6	524.487	564.615	57.78
09-08-2019	380	382	370	372	73700	361.12	350.14	522.4	563.075	54.33
12-08-2019	390	390	378	378	12200	361.52	350.18	520.32	561.565	56.43
13-08-2019	366	366	366	366	100	361.64	350.14	518.16	559.995	51.33
14-08-2019	366	366	366	366	16500	362.52	350.06	516.133	558.425	51.33
15-08-2019	366	366	366	366	16000	362.84	349.92	514.073	556.78	51.33
16-08-2019	368	368	368	368	10300	363.12	349.86	511.993	555.12	52.23
19-08-2019	368	368	368	368	300	363.08	349.82	509.913	553.46	52.23
20-08-2019	368	368	368	368	800	362.96	349.82	507.8	551.775	52.23
21-08-2019	368	368	368	368	8500	362.96	349.82	505.72	550.215	52.23
22-08-2019	368	370	368	370	17200	362.76	349.86	503.653	548.665	53.39
23-08-2019	400	400	372	372	53900	362.68	349.94	501.6	547.125	54.57
26-08-2019	372	372	370	370	15200	362.52	350.04	499.5	545.45	53.12
27-08-2019	370	370	368	370	41500	362.48	350.16	497.333	543.9	53.12
28-08-2019	372	374	372	372	18200	362.52	350.36	495.313	542.36	54.53
29-08-2019	370	374	370	372	39700	362.56	350.58	493.293	540.795	54.53
30-08-2019	372	372	372	372	0	362.8	350.92	491.307	539.23	54.53
02-09-2019	450	450	372	372	48700	363.04	351.4	489.287	537.69	54.53
03-09-2019	372	392	372	372	24500	363.28	351.7	487.3	536.125	54.53
04-09-2019	372	372	370	372	30100	363.56	352.06	485.313	534.56	54.53
05-09-2019	370	372	370	370	3200	363.76	352.38	483.313	532.985	52.09
06-09-2019	370	370	368	370	10200	363.8	352.68	481.38	531.41	52.09
09-09-2019	372	420	372	386	25100	364.36	353.06	479.553	529.94	66.13
10-09-2019	386	386	380	380	4600	364.72	353.42	477.62	528.44	59.13
11-09-2019	380	380	380	380	5100	365.08	353.8	475.753	526.965	59.13
12-09-2019	380	380	380	380	45600	365.48	354.1	473.887	525.465	59.13
13-09-2019	380	380	380	380	1000	365.68	354.4	471.953	523.94	59.13
16-09-2019	380	380	380	380	1400	365.92	354.74	470.053	522.44	59.13
17-09-2019	380	380	380	380	62800	366.16	355.04	468.12	520.915	59.13
18-09-2019	380	400	380	382	95800	366.44	355.42	466.233	519.4	61.26
19-09-2019	382	382	380	380	8100	366.36	355.78	464.333	517.9	58.01
20-09-2019	380	380	380	380	54500	366.52	356.14	462.167	516.375	58.01
23-09-2019	380	380	380	380	77500	366.52	356.54	458.833	514.875	58.01
24-09-2019	380	382	378	378	102900	366.72	356.92	454.02	513.365	54.39
25-09-2019	378	378	378	378	1100	367.64	357.4	447.373	511.83	54.39
26-09-2019	378	378	378	378	7200	368.52	357.68	438.46	510.295	54.39
27-09-2019	378	378	378	378	1400	369.28	358.12	432.313	508.76	54.39
30-09-2019	378	384	378	382	104800	370.12	358.54	424.027	507.27	60.94
01-10-2019	384	384	384	384	700	371	359.18	413.12	505.765	63.74
02-10-2019	378	378	378	378	27000	371.76	359.68	398.907	504.255	51.75
03-10-2019	378	378	378	378	40700	372.68	360.58	388.76	502.72	51.75
04-10-2019	378	378	378	378	36700	373.6	361.52	381.78	501.16	51.75
07-10-2019	378	378	378	378	0	374.48	362.36	377	499.6	51.75
08-10-2019	376	388	376	378	2800	375.2	363.14	372.42	498.065	51.75
09-10-2019	378	378	378	378	72900	374.76	363.92	367.773	496.505	51.75
10-10-2019	378	378	378	378	85000	374.92	364.54	363.493	494.97	51.75
11-10-2019	378	378	378	378	49400	375.28	365.36	360.913	493.41	51.75
14-10-2019	378	378	378	378	0	375.64	366.18	359.6	491.875	51.75
15-10-2019	378	378	378	378	11000	375.6	367	359.24	490.365	51.75
16-10-2019	378	378	378	378	1300	375.56	367.88	359.12	488.805	51.75
17-10-2019	378	378	378	378	0	375.52	368.2	358.907	487.245	51.75
18-10-2019	380	430	380	380	18700	375.68	368.4	358.653	485.72	58.14
21-10-2019	380	380	378	378	500	375.68	368.6	358.68	484.16	50.88
22-10-2019	378	380	378	380	800	375.96	368.8	358.747	482.61	56.70
23-10-2019	360	380	360	380	200	376.24	369.38	358.787	481.16	56.70
24-10-2019	380	430	380	380	13700	376.52	369.68	358.787	479.685	56.70
25-10-2019	380	380	378	378	57600	376.72	369.92	358.813	478.175	49.39
28-10-2019	382	400	378	380	89600	376.96	370.02	358.867	476.675	55.56
29-10-2019	398	398	380	380	57400	377.2	370.08	358.947	475.15	55.56
30-10-2019	380	418	380	410	82400	378.04	370.5	359.227	473.8	85.76
31-10-2019	410	410	380	382	111900	378.28	370.52	359.333	472.31	50.96
01-11-2019	380	382	370	382	32900	378.48	370.58	359.453	470.82	50.96
04-11-2019	382	384	380	382	69500	378.72	370.62	359.6	469.305	50.96
05-11-2019	380	382	380	382	16000	378.96	370.72	359.76	467.74	50.96
06-11-2019	380	380	380	380	18000	379.12	370.82	359.947	466.265	49.04
07-11-2019	380	380	380	380	80300	379.28	370.92	360.147	464.79	49.04
08-11-2019	380	380	380	380	49400	379.44	371.12	360.427	463.34	49.04
11-11-2019	380	380	380	380	100	379.6	371.32	360.8	461.865	49.04
12-11-2019	380	380	380	380	49200	379.76	371.52	361.053	460.415	49.04
13-11-2019	380	382	380	380	50200	379.92	371.74	361.347	458.965	49.04
14-11-2019	380	380	380	380	10100	380.12	371.94	361.627	457.515	49.04
15-11-2019	382	382	380	380	40400	380.32	372.06	361.893	456.115	49.04
18-11-2019	380	380	380	380	10200	380.2	372.28	362.107	454.715	49.04
19-11-2019	380	382	378	380	70500	380.2	372.46	362.347	453.265	49.04
20-11-2019	380	382	378	378	50900	380.16	372.62	362.587	451.855	45.46
21-11-2019	378	382	378	378	44900	380.12	372.8	362.773	450.445	45.46
22-11-2019	380	380	380	380	51300	380.12	372.9	362.973	448.995	49.72
25-11-2019	380	380	370	380	17300	380.12	373.02	363.2	447.57	49.72
26-11-2019	380	380	380	380	0	380.12	373.14	363.4	446.12	49.72
27-11-2019	370	380	370	380	59600	380.08	373.26	363.64	444.695	49.72
28-11-2019	384	384	380	380	67800	380.08	373.22	363.88	443.27	49.72
29-11-2019	380	406	380	402	266900	380.52	373.52	364.267	441.755	77.59
02-12-2019	404	404	382	382	175100	380.56	373.54	364.547	439.265	50.30
03-12-2019	382	388	382	388	1000	380.76	373.74	364.867	435.705	55.37
04-12-2019	388	388	388	388	100	380.96	374.3	365.253	430.77	55.37
05-12-2019	388	388	380	380	164000	381	374.76	365.453	424.095	47.82
06-12-2019	380	386	380	380	176300	381.04	375.16	365.76	419.495	47.82
09-12-2019	380	380	378	378	74900	380.96	375.54	366.013	413.26	46.00
10-12-2019	378	380	378	380	33000	380.88	375.94	366.413	405.06	48.13
11-12-2019	380	380	380	380	100	380.92	376.34	366.76	394.41	48.13
12-12-2019	380	380	380	380	0	380.96	376.82	367.373	386.81	48.13
13-12-2019	380	380	380	380	0	381	377.3	368.013	381.585	48.13
16-12-2019	380	380	378	378	2000	381	377.74	368.573	378	45.71
17-12-2019	378	378	378	378	0	381	378.1	369.093	374.565	45.71
18-12-2019	378	378	378	378	0	381	377.88	369.613	371.08	45.71
19-12-2019	390	390	390	390	100	381.24	378.08	370.107	367.93	60.56
20-12-2019	390	400	390	400	16800	381.68	378.48	370.8	366.105	68.33
23-12-2019	390	400	380	400	12300	382.12	378.88	371.493	365.23	68.33
26-12-2019	396	396	380	380	10100	382.16	378.88	372.053	364.97	46.89
27-12-2019	380	380	380	380	0	382.2	378.88	372.653	364.89	46.89
30-12-2019	384	428	384	428	631200	383.2	379.36	373.2	364.98	71.65
02-01-2020	386	410	386	400	18200	383.6	379.64	373.467	364.89	55.42
03-01-2020	400	414	390	390	8100	383.84	379.76	373.68	364.97	50.98
06-01-2020	386	400	386	400	5800	384.24	380.1	373.947	365.12	54.87
07-01-2020	400	400	390	400	10800	384.64	380.44	374.467	365.25	54.87
08-01-2020	400	400	400	400	400	385.04	380.78	374.8	365.35	54.87
09-01-2020	400	400	400	400	0	385.48	381.1	375.107	365.48	54.87
10-01-2020	400	400	400	400	8800	385.88	381.42	375.307	365.62	54.87
13-01-2020	400	400	400	400	100	386.28	381.74	375.48	365.78	54.87
14-01-2020	400	400	400	400	0	386.08	382.06	375.693	365.94	54.87
15-01-2020	400	400	396	396	30000	386.36	382.32	375.8	366.09	52.09
16-01-2020	400	400	400	400	600	386.72	382.6	375.96	366.27	54.57
17-01-2020	400	400	400	400	400	387.08	382.9	376.107	366.47	54.57
20-01-2020	400	400	396	400	27500	387.44	383.2	376.293	366.68	54.57
21-01-2020	384	384	384	384	13600	387.52	383.32	376.387	366.84	43.36
22-01-2020	400	400	398	400	67500	387.92	383.6	376.587	367.09	53.62
23-01-2020	400	402	400	402	72100	388.36	383.9	376.867	367.41	54.73
24-01-2020	402	406	398	406	79100	388.88	384.24	377.173	367.82	56.93
27-01-2020	406	406	400	406	900	389.4	384.58	377.48	368.14	56.93
28-01-2020	406	406	390	390	31500	389.6	384.76	377.693	368.41	46.43
29-01-2020	390	390	390	390	600	389.8	384.96	377.893	368.67	46.43
30-01-2020	406	428	406	428	52800	390.76	385.54	378.293	369.11	64.48
31-01-2020	428	464	426	460	125000	392.36	386.28	378.973	369.67	72.80
03-02-2020	460	460	410	430	20600	393.36	386.78	379.427	370.1	58.88
04-02-2020	440	440	390	420	29400	394.2	387.18	379.813	370.49	55.10
05-02-2020	420	430	392	430	47100	395.24	387.68	380.28	370.89	58.00
06-02-2020	410	500	410	470	84200	397.04	388.58	380.947	371.49	67.16
07-02-2020	470	480	410	454	10400	398.52	389.32	381.52	372.03	61.39
10-02-2020	460	460	454	454	1400	400	390.06	382.093	372.55	61.39
11-02-2020	434	460	414	460	35300	401.6	390.84	382.707	373.13	62.78
12-02-2020	458	458	450	450	4800	403	391.54	383.147	373.66	58.97
13-02-2020	450	454	440	450	29200	403.96	392.24	383.667	374.19	58.97
14-02-2020	450	450	450	450	0	405.32	392.94	384.133	374.74	58.97
17-02-2020	450	450	444	444	2300	406.44	393.6	384.64	375.26	56.41
18-02-2020	470	470	460	462	1600	407.92	394.44	385.507	375.92	61.78
19-02-2020	462	462	462	462	0	409.56	395.28	386.36	376.48	61.78
20-02-2020	470	470	460	460	4200	411.16	396.1	387.16	377.11	60.81
21-02-2020	460	460	460	460	0	412.8	396.88	387.96	377.71	60.81
24-02-2020	460	460	460	460	0	414.4	397.64	388.76	378.41	60.81
25-02-2020	470	470	450	470	4500	416.2	398.56	389.627	379.12	64.30
26-02-2020	470	470	362	362	400	415.84	398.4	389.827	379.49	31.61
27-02-2020	416	450	402	450	19400	417.24	399.12	390.613	380.32	52.71
28-02-2020	464	480	450	480	262800	419.28	400.14	391.587	381.25	57.52
02-03-2020	462	474	440	468	35600	421.08	401.04	392.427	382.09	55.10
03-03-2020	480	480	446	462	5300	422.76	401.88	392.84	382.9	53.89
04-03-2020	468	468	466	466	1400	424.28	402.76	393.48	383.65	54.61
05-03-2020	468	470	468	470	6500	425.68	403.68	394.213	384.52	55.36
06-03-2020	468	468	466	466	600	427	404.56	394.92	385.37	54.39
09-03-2020	466	466	450	450	1000	428.4	405.28	395.387	386.14	50.57
10-03-2020	450	450	438	448	2300	429.76	405.98	395.84	386.93	50.10
11-03-2020	432	466	410	410	92600	429.4	406.3	396.04	387.25	42.05
12-03-2020	410	446	410	440	1000	430.2	406.9	396.493	387.65	49.02
13-03-2020	440	440	440	440	200	431.2	407.52	396.907	388.06	49.02
16-03-2020	440	440	440	440	0	432	408.12	397.4	388.46	49.02
17-03-2020	430	440	430	440	1400	432.8	408.72	397.893	389.05	49.02
18-03-2020	440	440	440	440	0	433.6	409.32	398.387	389.5	49.02
19-03-2020	440	440	440	440	0	434.4	409.94	398.867	389.93	49.02
20-03-2020	440	440	440	440	500	435.2	410.54	399.347	390.28	49.02
23-03-2020	438	438	438	438	100	435.96	411.12	399.813	390.6	48.37
24-03-2020	460	460	440	440	800	436.76	411.42	400.293	390.96	49.09
26-03-2020	440	440	440	440	4700	437.64	412	400.76	391.26	49.09
27-03-2020	440	466	440	466	600	438.96	412.84	401.387	391.71	58.02
30-03-2020	466	466	466	466	0	440.28	413.68	402.027	392.15	58.02
31-03-2020	464	466	464	466	300	441.6	414.52	402.667	392.62	58.02
01-04-2020	460	460	438	438	2300	442.68	415.1	403.107	392.96	46.95
02-04-2020	440	440	440	440	900	443.48	415.7	403.56	393.31	47.72
03-04-2020	438	438	436	436	1100	444.16	416.26	403.987	393.69	46.27
06-04-2020	436	466	436	440	2900	444.84	416.86	404.44	394.09	47.97
07-04-2020	440	440	440	440	0	445.52	417.46	404.893	394.49	47.97
08-04-2020	440	440	440	440	0	446.52	418.06	405.347	394.9	47.97
09-04-2020	438	438	410	438	2100	447.48	418.64	405.8	395.29	47.04
13-04-2020	438	438	438	438	100	447.68	419.22	406.253	395.64	47.04
14-04-2020	438	438	438	438	0	447.24	419.8	406.6	396.04	47.04
15-04-2020	470	470	448	448	400	447.6	420.48	407.053	396.47	52.74
16-04-2020	440	440	430	440	111800	448	421.1	407.453	396.86	48.26
17-04-2020	436	436	436	436	105100	448.12	421.68	407.827	397.24	46.16
20-04-2020	440	440	430	430	99900	447.32	422.18	408.16	397.54	43.12
21-04-2020	430	430	430	430	0	446.84	422.68	408.493	397.85	43.12
22-04-2020	430	430	430	430	0	446.36	423.18	408.827	398.16	43.12
23-04-2020	430	460	430	450	200200	446.16	423.88	409.28	398.57	55.36
24-04-2020	444	444	420	420	125100	445.56	424.28	409.547	398.75	41.08
27-04-2020	420	420	420	420	0	444.96	424.46	409.813	398.99	41.08
28-04-2020	418	450	400	400	7000	443.96	424.64	409.947	399.09	34.25
29-04-2020	380	400	372	400	102200	443.08	424.76	410.093	399.25	34.25
30-04-2020	400	420	400	420	102800	442.24	425.08	410.373	399.69	44.88
04-05-2020	420	428	392	424	173100	441.48	425.52	410.68	400.14	46.73
05-05-2020	428	428	424	428	135500	440.84	426	411.013	400.58	48.60
06-05-2020	428	428	426	428	120300	440.2	426.5	411.32	401.02	48.60
08-05-2020	410	424	410	424	135100	439.48	426.94	411.587	401.44	46.70
11-05-2020	420	420	420	420	100	438.48	427.34	411.867	401.84	44.82
12-05-2020	444	444	392	392	171300	439.08	427.46	411.96	402.14	34.38
13-05-2020	410	420	410	420	200	438.48	427.86	412.24	402.58	47.54
14-05-2020	430	430	394	394	400	436.76	428.02	412.347	402.88	39.60
15-05-2020	394	394	394	394	1700	435.28	428.18	412.453	403.14	39.60
18-05-2020	408	430	408	430	700	434.64	428.7	412.8	403.29	52.37
19-05-2020	428	428	426	428	240600	433.88	429.08	413.133	403.58	51.72
20-05-2020	428	428	428	428	2300	433.04	429.36	413.467	403.92	51.72
26-05-2020	420	428	420	424	169200	432.2	429.6	413.773	404.24	50.26
27-05-2020	424	424	424	424	0	431.68	430.04	414.08	404.46	50.26
28-05-2020	420	424	420	420	3800	431.12	430.44	414.36	404.66	48.67
29-05-2020	392	412	392	410	29200	431.12	430.26	414.573	404.81	44.85
02-06-2020	410	440	400	440	2300	431.12	430.66	414.973	405.15	56.01
03-06-2020	424	440	410	420	160400	430.72	430.96	415.253	405.36	48.91
04-06-2020	418	418	400	400	3400	429.92	430.96	415.387	405.53	43.03
05-06-2020	380	400	380	386	15600	428.84	430.82	415.427	405.63	39.46
08-06-2020	396	410	394	394	12800	427.92	430.76	415.52	405.77	42.40
09-06-2020	400	400	368	396	753500	427.04	430.72	415.64	405.91	43.14
10-06-2020	396	396	396	396	200	426.16	430.68	415.747	406.05	43.14
11-06-2020	396	396	396	396	0	425.32	430.64	415.853	406.19	43.14
12-06-2020	370	396	370	396	3000	424.44	430.6	415.76	406.33	43.14
15-06-2020	396	396	376	376	200	423.16	430.4	415.72	406.36	36.76
16-06-2020	376	394	356	394	1500	421.72	430.34	415.8	406.47	44.69
17-06-2020	408	408	392	392	20400	420.24	430.26	415.867	406.58	44.03
18-06-2020	372	390	370	390	12200	418.72	430.16	415.92	406.68	43.34
19-06-2020	390	390	390	390	0	417.76	430.22	415.987	406.77	43.34
22-06-2020	390	390	390	390	600	416.76	430.12	416.053	406.86	43.34
23-06-2020	400	400	400	400	1100	416.04	430.1	416.187	407	48.40
24-06-2020	400	400	400	400	900	415.24	430.04	416.32	407.14	48.40
25-06-2020	400	400	400	400	100	414.44	429.98	416.453	407.28	48.40
26-06-2020	386	396	374	396	1100	413.56	430.04	416.56	407.4	46.33
29-06-2020	384	386	370	374	22000	412.28	429.88	416.52	407.42	36.98
30-06-2020	354	366	354	366	300	410.84	429.26	416.427	407.4	34.28
01-07-2020	370	372	370	372	400	409.52	428.38	416.373	407.33	37.95
02-07-2020	372	372	372	372	100	408	427.8	416.32	407.29	37.95
03-07-2020	372	372	372	372	200	406.64	427.32	416.28	407.25	37.95
06-07-2020	372	380	372	380	1000	405.52	426.82	416.293	407.25	43.23
07-07-2020	380	400	380	400	2300	404.92	426.12	416.427	407.35	53.81
08-07-2020	400	400	374	400	370700	404.32	425.58	416.56	407.45	53.81
09-07-2020	400	400	400	400	683800	403.72	425.04	416.693	407.55	53.81
10-07-2020	400	400	400	400	100	402.72	424.44	416.827	407.64	53.81
13-07-2020	400	400	378	378	10400	401.88	423.72	416.813	407.63	42.18
14-07-2020	378	378	378	378	11700	401.04	423	416.653	407.62	42.18
15-07-2020	378	378	378	378	0	400.6	422.28	416.627	407.61	42.18
16-07-2020	378	378	378	378	0	400.16	421.62	416.56	407.61	42.18
17-07-2020	358	366	358	364	300	399.04	420.64	416.4	407.54	35.59
20-07-2020	364	364	364	364	100	397.84	419.66	416.293	407.47	35.59
21-07-2020	364	364	364	364	1000	396.56	418.7	416.187	407.4	35.59
22-07-2020	364	364	364	364	200	395.28	417.74	416.093	407.31	35.59
23-07-2020	366	368	366	368	1100	394.16	416.82	416.013	407.23	39.24
24-07-2020	380	400	380	400	1700	393.76	416.12	416.147	407.34	59.16
27-07-2020	400	400	400	400	100	393.92	416.5	416.28	407.45	59.16
28-07-2020	398	398	398	398	100	393.48	415.98	416.4	407.55	57.78
29-07-2020	398	398	398	398	0	393.56	415.16	416.533	407.65	57.78
30-07-2020	398	398	390	390	1100	393.48	414.38	416.613	407.71	52.17
03-08-2020	380	380	364	380	1900	392.48	413.56	416.627	407.72	46.13
04-08-2020	398	400	380	400	10900	391.92	412.9	416.693	407.83	56.88
05-08-2020	400	400	400	400	233500	391.36	412.2	416.693	407.94	56.88
06-08-2020	400	400	374	374	184100	390.36	411.28	416.52	407.92	43.73
07-08-2020	378	400	378	384	1300	389.56	410.62	416.547	407.95	48.64
10-08-2020	382	384	382	384	7100	388.84	409.98	416.573	407.98	48.64
11-08-2020	384	386	382	386	2000	388.36	409.74	416.293	408.02	49.66
12-08-2020	386	386	386	386	6800	387.28	409.2	416.2	408.05	49.66
13-08-2020	386	386	386	386	1800	386.6	408.66	416.173	408.09	49.66
14-08-2020	390	390	370	386	14100	386.32	408.12	416.08	408.12	49.66
18-08-2020	386	386	386	386	0	386.32	407.58	415.987	408.15	49.66
19-08-2020	400	400	400	400	100	386.44	407.18	415.987	408.25	58.11
24-08-2020	400	400	400	400	1000	386.52	406.78	415.987	408.36	58.11
25-08-2020	400	400	400	400	0	386.6	406.38	415.987	408.46	58.11
26-08-2020	400	400	400	400	396900	386.68	406	415.987	408.56	58.11
27-08-2020	388	388	376	378	27200	386.32	405.38	415.84	408.4	42.90
28-08-2020	378	380	378	378	7400	386.36	404.76	415.72	408.38	42.90
31-08-2020	378	378	378	378	0	386.04	403.88	415.573	408.36	42.90
01-09-2020	378	378	378	378	7800	385.76	403	415.427	408.34	42.90
02-09-2020	378	378	378	378	0	385.52	402.12	415.28	408.32	42.90
03-09-2020	378	380	378	380	500	385.32	401.54	415.253	408.32	44.80
04-09-2020	362	362	362	362	200	384.76	400.76	415	408.23	33.87
07-09-2020	342	342	342	342	100	383.6	399.82	414.6	408.04	26.21
08-09-2020	342	342	342	342	0	382.44	398.84	414.173	407.85	26.21
09-09-2020	346	346	346	346	100	381.36	397.9	413.773	407.68	29.89
10-09-2020	376	376	372	372	3100	380.88	397.22	413.653	407.64	48.02
11-09-2020	372	372	372	372	0	380.84	396.56	413.533	407.6	48.02
14-09-2020	372	372	372	372	0	380.96	395.9	413.16	407.56	48.02
15-09-2020	372	372	372	372	0	380.96	395.24	412.573	407.52	48.02
16-09-2020	372	372	372	372	0	380.96	394.48	412.187	407.48	48.02
17-09-2020	372	372	372	372	200	380.96	393.8	411.867	407.45	48.02
18-09-2020	376	396	376	396	700	381.28	393.4	411.64	407.54	62.12
21-09-2020	376	376	376	376	1400	380.8	392.86	411.013	407.52	49.96
22-09-2020	396	396	396	396	100	380.72	392.52	410.627	407.6	58.67
23-09-2020	396	396	372	374	3000	380.2	391.96	410.093	407.57	48.64
24-09-2020	394	394	372	372	1600	379.64	391.18	409.507	407.53	47.84
25-09-2020	392	394	392	394	2100	379.96	390.92	409.133	407.6	56.35
28-09-2020	374	394	374	394	600	380.28	390.66	408.76	407.56	56.35
29-09-2020	394	394	394	394	0	380.6	390.6	408.387	407.62	56.35
30-09-2020	392	394	372	394	2700	380.92	390.54	408.053	407.65	56.35
01-10-2020	394	394	394	394	0	381.52	390.28	407.6	407.68	56.35
02-10-2020	374	392	374	392	101400	382.08	389.96	407.133	407.74	55.17
05-10-2020	396	396	394	396	118900	382.72	389.64	406.707	407.82	57.11
06-10-2020	396	398	396	398	150500	383.4	389.34	406.293	407.92	58.09
07-10-2020	396	396	396	396	120000	383.96	389.06	405.867	408	56.70
08-10-2020	396	396	396	396	100200	383.88	388.82	405.373	408.08	56.70
09-10-2020	396	396	394	396	124300	383.8	388.86	405.6	408.16	56.70
12-10-2020	410	410	390	390	600	383.64	388.56	405.2	408.21	52.02
13-10-2020	408	428	408	416	2100	384	388.78	404.773	408.4	65.35
14-10-2020	416	416	414	414	222000	384.48	388.98	404.413	408.58	63.88
15-10-2020	414	414	408	408	175400	385.04	388.76	404.053	408.73	59.55
16-10-2020	410	410	406	406	77900	385.16	388.54	403.653	408.81	58.14
19-10-2020	406	406	406	406	0	385.28	388.32	403.227	408.84	58.14
20-10-2020	404	404	404	404	100100	385.88	388.12	402.813	408.86	56.58
21-10-2020	420	420	414	414	500	386.48	388.02	402.573	409.03	62.06
22-10-2020	410	410	410	410	200	387	387.92	402.32	409.18	58.86
23-10-2020	426	426	420	424	230500	387.76	388.06	402.413	409.16	65.55
26-10-2020	424	424	424	424	100	388.52	387.9	402.307	409.28	65.55
27-10-2020	420	420	420	420	100	389.2	387.9	402.173	409.43	62.20
02-11-2020	420	420	420	420	130100	389.88	388.1	402.04	409.53	62.20
03-11-2020	420	420	400	420	150800	390.56	388.44	401.907	409.63	62.20
04-11-2020	420	428	420	428	2400	391.12	388.78	401.827	409.77	66.48
05-11-2020	428	428	418	418	200500	391.48	389	401.68	409.86	57.68
06-11-2020	422	422	418	418	155200	391.84	389.22	401.533	409.95	57.68
09-11-2020	418	418	416	416	121300	392.16	389.42	401.387	410.03	55.97
10-11-2020	416	416	416	416	100200	392.92	389.62	401.227	410.11	55.97
11-11-2020	422	428	416	428	1400	393.92	390.14	401.147	410.27	63.52
12-11-2020	428	428	428	428	1100	394.92	390.48	400.893	410.41	63.52
13-11-2020	428	428	426	426	200300	395.88	390.82	400.627	410.54	61.48
16-11-2020	424	424	420	420	121200	396.72	391.12	400.32	410.64	55.71
17-11-2020	420	420	418	420	128200	397.52	391.42	400.2	410.82	55.71
18-11-2020	420	420	410	410	700	398.48	391.62	400	410.87	47.14
19-11-2020	410	410	408	410	146000	399.84	391.72	399.827	410.91	47.14
20-11-2020	410	410	410	410	100	401.2	391.82	399.627	410.93	47.14
23-11-2020	390	410	390	410	5200	402.48	391.92	399.427	410.95	47.14
24-11-2020	410	410	400	410	150400	403.24	392.06	399.227	411.05	47.14
25-11-2020	408	408	390	390	800	403.6	392.22	398.907	411.05	32.62
26-11-2020	390	410	390	400	5900	404.16	392.56	398.653	410.91	42.21
27-11-2020	400	400	390	390	3800	404.52	392.74	398.333	410.56	36.60
30-11-2020	398	400	390	390	43400	404.88	392.92	397.947	410.36	36.60
01-12-2020	390	408	390	408	3200	405.6	393.28	397.733	410.3	50.37
02-12-2020	408	408	386	390	204000	405.48	393.38	397.427	410.1	40.82
03-12-2020	402	420	386	400	17900	405.96	393.38	397.227	409.75	46.85
04-12-2020	408	420	390	406	61400	406.16	393.44	397.067	409.51	50.13
07-12-2020	404	406	390	396	17600	406.6	393.4	396.84	409.22	45.13
08-12-2020	410	410	394	394	305100	407.04	393.34	396.467	408.89	44.18
10-12-2020	402	410	400	410	48600	407.36	393.66	396.4	408.69	52.74
11-12-2020	410	410	392	408	6400	407.64	393.96	396.32	408.48	51.68
14-12-2020	400	402	400	400	19800	407.76	394.18	396.32	408.23	47.53
15-12-2020	400	400	400	400	154400	407.88	394.4	396.32	408.01	47.53
16-12-2020	402	404	400	404	102400	408.08	394.8	396.213	407.72	49.86
17-12-2020	404	404	400	400	124000	408.24	395.16	396.053	407.41	47.59
18-12-2020	400	426	400	400	349500	408.32	395.52	395.867	407.11	47.59
21-12-2020	410	432	410	432	116600	409	396.2	395.893	406.97	63.18
22-12-2020	420	420	420	420	22800	409.48	396.72	395.867	406.77	56.41
23-12-2020	420	440	420	440	156400	410.36	397.12	396	406.62	63.45
28-12-2020	440	510	420	500	398000	412.44	398.12	396.72	407.31	75.98
29-12-2020	500	610	500	560	171700	415.84	399.74	397.653	407.86	82.46
30-12-2020	560	570	550	570	20800	418.92	401.46	398.827	408.31	83.27
04-01-2021	570	570	550	560	349900	421.84	403.16	399.933	408.77	79.32
05-01-2021	560	560	525	530	391800	424.28	404.66	400.6	409.11	68.80
06-01-2021	530	530	498	498	427000	426.12	405.64	401.067	409.27	59.70
07-01-2021	498	498	464	464	589100	427.28	406.28	401.307	409.24	51.85
08-01-2021	464	464	432	432	328000	427.84	406.86	401.36	409.07	45.75
11-01-2021	432	460	408	450	590000	428.56	407.52	401.533	409.07	49.36
12-01-2021	460	460	426	432	909700	429	408	401.613	408.99	46.06
13-01-2021	432	460	430	460	363000	429.72	408.74	401.947	409.24	51.49
14-01-2021	460	488	444	484	501900	430.92	409.72	402.24	409.46	55.62
15-01-2021	490	500	472	490	562000	432.32	410.76	402.707	409.71	56.61
18-01-2021	490	490	470	470	86200	433.32	411.6	403.173	409.86	52.40
19-01-2021	464	520	450	490	149100	434.72	412.64	403.867	410.11	55.93
20-01-2021	490	490	480	480	93000	435.76	413.44	404.44	410.31	53.78
21-01-2021	480	480	456	456	111700	436.52	414	404.84	410.39	48.93
22-01-2021	458	480	456	456	26700	437.28	414.56	405.24	410.47	48.93
25-01-2021	456	456	430	430	14400	437.56	414.86	405.467	410.43	43.94
26-01-2021	434	434	422	432	116700	437.88	415.4	405.707	410.39	44.41
27-01-2021	432	432	422	422	59700	437.76	415.84	406.013	410.3	42.50
28-01-2021	422	440	420	420	89200	437.6	416.26	406.187	410.07	42.11
29-01-2021	418	500	418	466	95000	438.4	417.14	406.68	410.07	52.85
01-02-2021	466	466	440	444	30500	438.88	417.8	407.04	409.96	48.24
02-02-2021	444	444	428	428	92300	439.04	418.28	407.293	409.91	45.15
03-02-2021	440	460	428	448	18500	439.8	419.14	407.68	409.95	49.50
04-02-2021	448	454	422	446	121700	440.52	420.18	407.987	410	49.08
05-02-2021	430	444	428	430	127600	440.92	421.06	408.187	409.95	45.75
08-02-2021	430	535	430	500	196600	442.72	422.6	408.853	410.25	58.91
09-02-2021	500	500	466	490	223900	444.32	423.78	409.48	410.5	56.79
10-02-2021	488	488	456	456	339300	445.64	424.62	410.027	410.59	50.18
11-02-2021	466	476	436	466	140100	446.96	425.56	410.693	410.73	51.95
15-02-2021	450	464	440	442	55200	448	426.26	411.16	410.75	47.58
16-02-2021	442	480	440	476	140700	449.72	427.3	411.853	410.89	53.54
17-02-2021	458	472	452	472	115400	451	428.3	412.52	411.05	52.78
18-02-2021	470	470	442	448	13400	452.16	428.82	412.973	411.11	48.34
19-02-2021	448	458	444	446	93700	453.08	429.52	413.28	411.19	47.98
22-02-2021	446	460	446	456	74400	454.08	430.12	413.653	411.32	50.00
23-02-2021	450	460	440	440	11300	454.96	430.78	413.92	411.37	46.87
24-02-2021	440	515	440	486	15900	456.8	431.92	414.493	411.55	55.50
25-02-2021	486	486	452	476	140700	458.12	432.74	415.147	411.83	53.46
26-02-2021	476	476	448	450	83200	458.96	433.3	415.627	411.98	48.49
01-03-2021	460	460	450	450	60500	459.96	433.86	416.107	412.23	48.49
02-03-2021	448	452	448	450	29600	460.96	434.42	416.587	412.48	48.49
03-03-2021	450	450	440	442	49300	461.72	434.9	417.107	412.59	46.82
04-03-2021	442	466	430	464	21700	463	435.62	417.773	412.79	51.75
05-03-2021	464	464	440	440	46500	463.8	436.06	418.28	412.85	46.66
08-03-2021	440	470	440	440	58800	463.96	436.48	418.787	412.91	46.66
09-03-2021	440	440	440	440	2400	464.36	436.92	419.267	412.99	46.66
10-03-2021	440	480	440	476	36900	465.08	437.72	419.773	413.27	54.96
12-03-2021	468	468	460	466	9000	464.4	438.42	420.213	413.64	52.51
15-03-2021	466	466	446	450	12300	462.2	439.02	420.56	413.79	48.78
16-03-2021	460	482	450	468	15500	460.16	439.54	421.027	414.16	52.84
17-03-2021	468	478	450	450	133200	457.96	439.9	421.427	414.44	48.68
18-03-2021	456	476	454	460	129600	456.56	440.42	421.96	414.59	50.99
19-03-2021	462	472	460	460	35800	455.8	440.96	422.36	414.75	50.99
22-03-2021	462	464	460	460	35500	455.72	441.5	422.76	414.91	50.99
23-03-2021	460	470	460	468	70300	456.44	442.14	423.387	415.13	53.10
24-03-2021	464	468	460	462	71500	456.68	442.62	423.907	415.32	51.32
25-03-2021	462	462	462	462	37700	457.28	443.14	424.427	415.53	51.32
26-03-2021	464	464	460	464	4500	457.36	443.54	424.947	415.8	51.94
29-03-2021	464	476	464	476	41600	457.2	444.06	425.547	415.98	55.61
30-03-2021	478	478	462	474	38400	456.88	444.6	426.133	416.25	54.86
31-03-2021	474	535	460	500	49200	457.48	445.4	426.893	416.75	62.05
01-04-2021	500	500	466	468	10000	457.04	445.88	427.44	417.16	51.23
05-04-2021	468	468	462	462	40800	456.68	446.22	427.853	417.5	49.49
06-04-2021	460	490	456	478	18700	457.12	446.82	428.373	417.91	53.99
07-04-2021	462	464	462	464	700	457.28	447.28	428.8	418.25	49.81
08-04-2021	464	500	464	464	15100	457.96	447.76	429.227	418.59	49.81
09-04-2021	470	505	466	476	11100	458.84	448.36	429.88	418.99	53.39
12-04-2021	476	476	460	476	19400	459.92	448.84	430.533	419.49	53.39
13-04-2021	474	505	462	505	31900	461.62	449.61	431.38	420.045	61.17
14-04-2021	492	505	476	500	120900	462.3	450.35	432.193	420.585	59.33
15-04-2021	482	625	482	625	2071700	465.92	452.4	433.84	421.76	77.51
16-04-2021	625	735	585	675	33354400	470.86	454.95	435.807	423.185	81.14
19-04-2021	680	790	675	750	1133200	476.9	458.35	438.393	424.985	85.05
20-04-2021	800	800	750	760	1263400	483.18	461.85	441.18	426.785	85.48
21-04-2021	765	795	735	795	918900	490.48	465.7	444.2	428.76	86.90
22-04-2021	795	850	795	840	12469600	497.28	470	447.493	430.96	88.47
23-04-2021	840	900	840	880	4983000	505.08	474.7	450.88	433.38	89.65
26-04-2021	880	900	840	850	3264100	512.96	479.3	454.067	435.76	82.78
27-04-2021	850	850	825	825	1472200	520.14	483.55	457.087	438.055	77.46
28-04-2021	825	865	825	840	4086500	528.1	488.05	460.207	440.395	78.36
29-04-2021	840	880	815	815	3902800	534.88	492.3	463.16	442.61	73.12
30-04-2021	820	840	820	830	1928600	542.04	496.52	466.213	444.9	74.24
03-05-2021	835	945	835	920	26320800	551.48	501.82	469.707	447.6	79.67
04-05-2021	925	955	895	900	24918800	560.56	506.82	473.2	450.1	75.84
05-05-2021	895	915	870	890	6619400	569.24	511.66	476.493	452.55	73.93
06-05-2021	890	905	880	890	1759200	578.24	516.6	479.933	455	73.93
07-05-2021	880	930	850	870	19353800	585.92	521.36	483.253	457.35	69.84
10-05-2021	875	905	820	890	19230500	594.2	526.16	486.56	459.91	71.54
11-05-2021	890	915	835	875	12393600	602.7	530.83	489.767	462.395	68.43
17-05-2021	875	885	815	815	3220400	610	534.98	492.573	464.58	57.65
18-05-2021	805	830	760	825	7216100	617.5	539.23	495.447	466.815	58.81
19-05-2021	825	845	795	795	6373100	624.56	543.14	498.12	468.97	54.01
20-05-2021	795	825	785	805	6234500	631.38	547.19	500.873	471.175	55.32
21-05-2021	805	820	795	800	5178400	638.58	551.19	503.567	473.355	54.49
24-05-2021	800	810	780	795	5390700	645.68	554.82	506.213	475.51	53.61
25-05-2021	795	870	795	865	14488000	654.18	559.27	509.34	477.995	62.63
27-05-2021	865	890	850	855	7140200	661.76	563.42	512.4	480.27	60.81
28-05-2021	855	905	855	895	19062400	670.34	567.37	515.727	482.745	65.17
31-05-2021	895	910	885	895	7386200	679.24	570.72	519.093	485.23	65.17
02-06-2021	895	920	880	880	11480000	687.48	573.82	522.187	487.64	62.16
03-06-2021	880	920	875	905	19031900	696.58	577.27	525.46	490.215	65.05
04-06-2021	910	1085	910	1030	37651500	707.98	582.27	529.607	493.465	75.24
07-06-2021	1035	1055	985	1040	15689800	719.58	587.69	533.833	496.665	75.85
08-06-2021	1040	1065	1000	1005	20765100	730.48	593.1	537.827	499.69	69.44
09-06-2021	1005	1020	945	945	8834300	740.02	598.23	541.433	502.545	60.06
10-06-2021	950	950	920	925	5217800	749.28	602.98	544.84	505.25	57.28
11-06-2021	925	980	895	930	16429800	758.64	607.96	548.307	507.98	57.81
14-06-2021	930	950	905	925	3495500	767.86	612.61	551.647	510.675	57.05
15-06-2021	925	940	905	925	2401300	776.84	617.02	554.987	513.37	57.05
16-06-2021	920	920	865	880	8428400	784.96	620.92	558.053	515.84	50.21
17-06-2021	875	880	820	820	7853700	791.36	624.42	560.72	518.01	42.83
18-06-2021	795	820	765	775	2787900	797.5	627.27	563.087	519.955	38.28
21-06-2021	755	785	725	765	5243100	803.56	630.12	565.333	521.78	37.33
22-06-2021	760	780	730	735	11226600	808.7	632.91	567.447	523.455	34.57
23-06-2021	735	740	715	715	3206300	813.72	635.5	569.427	525.03	32.82
24-06-2021	715	730	690	695	3696800	818.34	638.15	571.287	526.505	31.13
25-06-2021	700	715	675	680	4437400	822.42	640.63	573.047	528.015	29.88
28-06-2021	675	700	675	680	4342900	826.5	643.21	574.727	529.525	29.88
29-06-2021	680	685	670	680	1418300	830	645.81	576.407	531.035	29.88
30-06-2021	680	700	675	690	4738800	833.8	648.05	578.167	532.595	32.14
01-07-2021	690	700	690	695	2637900	835.2	650.56	580	534.18	33.30
02-07-2021	695	710	690	690	1842200	835.5	653.18	581.8	535.73	32.70
05-07-2021	690	690	655	655	2164600	833.6	655.25	583.433	537.195	28.79
06-07-2021	655	655	620	620	1918100	830.8	656.99	584.833	538.585	25.50
07-07-2021	620	635	595	620	926300	827.3	658.89	586.233	539.975	25.50
08-07-2021	620	655	620	635	3906500	823.2	660.24	587.733	541.42	29.50
09-07-2021	630	670	620	630	3546200	818.2	661.64	589.2	542.71	28.94
12-07-2021	630	645	625	630	1530100	813.8	663.38	590.8	544	28.94
13-07-2021	630	665	615	630	3548000	809.9	665.02	592.333	545.29	28.94
14-07-2021	630	640	620	625	1256800	805.6	666.85	593.9	546.555	28.27
15-07-2021	625	640	620	625	1455600	801.8	668.34	595.467	547.82	28.27
16-07-2021	625	640	620	625	1021000	797.7	669.87	596.913	549.085	28.27
19-07-2021	625	660	620	620	1725700	791.7	671.59	598.447	550.205	27.48
21-07-2021	620	625	615	615	657600	786	673.28	599.88	551.4	26.68
22-07-2021	615	635	615	635	2288400	780.9	675.07	601.407	552.595	34.89
23-07-2021	635	685	625	680	7583100	776.7	677.47	603.3	554.125	48.79
26-07-2021	685	685	635	635	2389900	772	678.96	604.907	555.44	39.67
27-07-2021	635	640	600	615	1386700	766.5	680.35	606.273	556.545	36.41
28-07-2021	615	665	615	655	4798600	762.1	682.4	607.92	557.85	45.97
29-07-2021	655	660	640	655	1600200	758.9	684.45	609.62	559.155	45.97
30-07-2021	655	655	635	635	525500	755.1	686.3	611.187	560.36	42.29
02-08-2021	635	655	620	655	2204800	752.3	688.43	612.86	561.665	46.87
03-08-2021	655	655	640	640	560800	749	690.19	614.46	562.905	44.05
04-08-2021	640	640	625	630	398500	745.6	692.09	615.993	564.075	42.22
05-08-2021	630	655	630	650	1997100	742.7	694.19	617.447	565.335	46.96
06-08-2021	655	745	650	720	19746500	739.8	696.99	619.447	566.955	59.49
09-08-2021	720	765	695	695	17427400	736.6	699.18	621.147	568.45	54.54
10-08-2021	695	770	680	750	28340000	733.7	702.02	622.813	570.22	62.03
12-08-2021	765	810	730	790	27355300	731.6	705.42	624.347	572.22	66.37
13-08-2021	795	805	750	755	4659800	729.1	708.29	625.58	573.915	59.92
16-08-2021	755	800	755	785	11424100	726.7	711.64	627.08	575.77	63.22
18-08-2021	785	835	785	825	18498500	722.6	715.29	629.047	577.855	67.11
19-08-2021	830	855	770	770	18376800	717.2	718.39	630.86	579.675	58.02
20-08-2021	730	775	720	720	5743000	711.5	720.99	632.567	581.245	51.23
23-08-2021	720	750	700	750	5284100	707.6	723.81	634.687	582.975	54.66
24-08-2021	750	780	740	750	8091100	704.1	726.69	636.687	584.655	54.66
25-08-2021	750	775	725	725	5090700	700	729.32	638.64	586.23	51.18
26-08-2021	725	745	675	730	7642400	696.1	731.98	640.44	587.76	51.84
27-08-2021	730	730	700	700	3026900	691.6	734.22	641.88	589.14	47.67
30-08-2021	700	770	695	770	9430300	689.4	737.18	643.747	590.89	56.46
31-08-2021	775	785	745	745	5135700	687.9	739.63	645.58	592.515	53.04
01-09-2021	745	765	725	730	3414400	687	742.25	647.18	594.065	51.04
02-09-2021	730	780	730	780	11712400	687.3	745.43	649.18	595.825	56.88
03-09-2021	785	820	745	780	13362600	688.2	748.45	651.34	597.635	56.88
06-09-2021	780	790	760	770	2110200	689.3	751.51	653.433	599.395	55.35
07-09-2021	770	770	735	740	4931300	690.2	754.27	655.5	601.015	50.92
08-09-2021	740	760	695	710	8538800	690.8	756.61	657.353	602.485	46.88
09-09-2021	710	710	680	690	2100500	691	758.75	659.14	603.795	44.35
10-09-2021	690	715	655	705	10762600	691.5	760.75	661.04	605.18	46.67
13-09-2021	705	725	700	700	4954200	691.7	762.75	662.6	606.55	45.98
14-09-2021	750	775	700	745	19976800	692.7	763.95	664.607	608.175	52.74
15-09-2021	745	760	715	730	4601100	693.5	764.5	666.62	609.725	50.47
16-09-2021	730	730	710	710	5001300	694.6	764.1	668.367	611.225	47.54
17-09-2021	710	725	705	720	3647500	696.6	763.7	670.193	612.775	49.13
20-09-2021	720	750	715	735	9311900	698.9	763.1	672.227	614.4	51.51
21-09-2021	735	735	710	720	5037800	700.6	761.9	673.693	615.95	49.04
22-09-2021	720	740	715	715	5790000	702.3	760.25	675.193	617.475	48.21
23-09-2021	715	735	710	720	4643100	704.1	758.95	676.953	619.125	49.14
24-09-2021	715	740	705	730	5787700	706.1	758	678.713	620.775	51.03
27-09-2021	735	735	715	725	5300100	708.1	756.85	680.6	622.45	50.03
28-09-2021	725	755	720	755	10139500	710.7	756.25	682.46	624.275	55.64
29-09-2021	755	810	740	805	19999400	714.3	756	684.68	626.26	63.08
30-09-2021	810	810	775	785	7782300	717.6	754.65	686.927	628.235	58.83
01-10-2021	785	785	755	775	6455300	720.8	753.4	689.12	630.11	56.77
04-10-2021	775	840	770	825	18314900	724.6	752.75	691.58	632.205	63.63
05-10-2021	825	830	775	790	7225400	726.8	751.75	693.913	634.175	56.83
06-10-2021	790	800	735	780	6836200	729.7	750.85	695.873	636.105	55.02
07-10-2021	780	780	735	735	6210900	732.1	749.3	697.6	637.73	47.67
08-10-2021	735	750	730	735	4463800	733.7	747.9	699.5	639.365	47.67
11-10-2021	735	780	730	755	11529700	735.7	747.3	701.533	641.14	51.04
12-10-2021	755	765	705	715	7430800	737.3	746.2	703.3	642.715	44.82
13-10-2021	715	725	710	715	2700600	738.5	745.4	705.12	644.27	44.82
14-10-2021	715	725	715	715	4043600	740	744.5	706.793	645.845	44.82
15-10-2021	715	720	690	705	4654000	741.5	743.55	708.56	647.37	43.18
18-10-2021	705	720	700	720	3357900	742.9	742.8	710.427	648.81	46.36
19-10-2021	720	725	715	725	3563800	743	741.4	712.327	650.335	47.41
21-10-2021	725	735	720	720	3664100	743.5	740.05	713.953	651.735	46.43
22-10-2021	720	730	705	720	2649300	742.9	738.3	715.647	652.835	46.43
25-10-2021	720	755	715	735	6085400	741.8	736.7	717.547	653.71	50.03
26-10-2021	735	770	730	755	7100000	741.8	735.45	719.46	654.635	54.44
27-10-2021	755	765	740	750	5308300	741.1	733.9	721.46	655.585	53.18
28-10-2021	750	765	735	760	4986700	739.8	731.2	723.46	656.735	55.40
29-10-2021	760	765	745	745	4105200	739.3	728.25	725.36	657.97	51.45
01-11-2021	745	755	730	755	3844100	740	725.75	727.327	659.425	53.82
02-11-2021	755	765	735	755	2509000	740.1	723.85	729.24	661.04	53.82
03-11-2021	750	765	740	760	4992300	740.3	722.2	731.227	662.59	55.09
04-11-2021	760	810	760	775	16616500	741.3	720.65	733.313	664.305	58.75
05-11-2021	775	795	755	755	4094400	741.8	718.95	735.253	665.78	52.59
08-11-2021	755	800	750	795	16852600	743.7	717.65	737.38	667.335	61.32
09-11-2021	800	840	785	835	17589700	745	717.2	739.787	669.06	67.72
10-11-2021	835	865	780	840	27428300	746.9	717.4	742.053	670.91	68.43
11-11-2021	840	845	795	805	3577800	748.4	717.7	744.3	672.485	58.77
12-11-2021	805	805	775	780	4555300	748.4	717.85	746.42	673.985	53.02
15-11-2021	780	815	765	795	10402400	748.7	718.45	748.533	675.68	55.81
16-11-2021	795	830	765	785	11927600	749	719.15	750.673	677.325	53.53
17-11-2021	785	800	775	775	2948000	749.7	719.95	752.747	679.05	51.26
18-11-2021	775	805	765	785	5098900	751.2	721	754.807	680.815	53.39
19-11-2021	790	825	785	820	7757400	753.8	722.4	757.1	682.805	59.96
22-11-2021	820	840	800	810	6675000	755.9	723.7	759.133	684.755	57.46
23-11-2021	810	815	780	780	4079200	757.5	724.6	761	686.325	50.66
24-11-2021	785	815	780	795	5871900	758.5	725.6	762.133	688.08	53.62
25-11-2021	795	825	790	825	13104000	760.4	726.95	763.133	690.065	58.92
26-11-2021	825	935	820	910	18114300	764.4	729.5	764.2	692.375	69.54
29-11-2021	920	925	885	905	2873300	768.1	732.35	765.167	694.67	68.42
30-11-2021	905	1060	905	1020	8539500	773.8	736.35	766.667	697.62	77.43
01-12-2021	1020	1140	960	1040	4624600	780.2	740.4	768	700.32	78.58
02-12-2021	1050	1095	1030	1075	2571500	787.4	744.85	769.3	703.245	80.45
03-12-2021	1075	1080	1000	1035	1613300	793.7	748.9	770.533	706.14	72.65
06-12-2021	1050	1050	965	965	1551900	798.4	752.25	771.467	708.635	61.42
07-12-2021	905	940	900	900	3768100	801.9	755	771.867	710.925	53.20
08-12-2021	900	975	850	960	5337600	806	758.35	772.833	713.345	58.69
09-12-2021	935	935	860	860	3519200	807.1	760.7	773.033	715.285	48.48
10-12-2021	860	865	820	845	1836900	808.3	762.95	772.533	717.27	47.15
13-12-2021	850	865	835	835	1881600	809.5	765.15	772.1	719.215	46.24
14-12-2021	850	910	820	910	6425100	811.2	767.9	772.233	721.485	53.48
15-12-2021	925	1100	910	1075	15464500	816.9	771.85	773.467	724.66	64.73
16-12-2021	1090	1160	1000	1010	8694900	821.5	775.6	774.4	727.28	58.71
17-12-2021	1010	1030	985	995	2617300	826.7	779.4	775.1	729.875	57.38
20-12-2021	995	1050	945	1045	4582800	832.9	783.3	776.233	732.85	60.58
21-12-2021	1045	1230	1045	1210	19107600	842	788.85	778.867	736.65	68.88
22-12-2021	1210	1225	1140	1140	3859500	850.5	793.9	780.967	740.1	62.83
23-12-2021	1145	1165	1105	1115	2624600	858.5	798.5	783.1	743.465	60.78
24-12-2021	1115	1130	1075	1130	2332500	866.8	803.4	785.267	746.795	61.59
27-12-2021	1130	1180	1055	1095	7199900	874.6	808.05	787.233	750.07	58.55
28-12-2021	1095	1100	1020	1060	8149800	881.4	812.15	789	753.17	55.60
29-12-2021	1045	1070	995	1000	6170400	886.9	814.95	789.9	755.97	50.86
30-12-2021	1000	1050	955	1000	5483000	892.5	818	790.867	758.59	50.86
03-01-2022	995	1065	980	1055	12164300	899.2	821.05	791.933	761.535	54.94
04-01-2022	1065	1125	1055	1125	5941200	907	824.4	793.467	764.91	59.55
05-01-2022	1135	1160	1105	1120	2987600	914.3	828.05	795.067	768.17	59.08
06-01-2022	1135	1165	1100	1155	6791600	922.4	831.75	796.733	771.695	61.36
07-01-2022	1160	1195	1135	1145	3256800	930.1	834.95	797.5	775.12	60.33
10-01-2022	1140	1200	1080	1155	5887800	938.3	838.8	798.267	778.595	61.03
11-01-2022	1160	1165	1130	1150	4618500	946.2	843.1	799.233	782.045	60.45
12-01-2022	1180	1185	1075	1090	4571700	952.9	846.5	800.2	785.155	53.85
13-01-2022	1090	1175	1075	1165	8671200	961	850.65	801.8	788.67	59.77
14-01-2022	1165	1365	1155	1320	32885500	971.9	856.6	804.4	792.96	68.69
17-01-2022	1310	1455	1300	1380	30563500	984.4	863.1	807.433	797.54	71.34
18-01-2022	1380	1430	1325	1350	12306300	995.5	869.6	810.267	801.91	68.23
19-01-2022	1350	1485	1325	1485	16109800	1008.5	876.75	814.3	806.965	73.77
20-01-2022	1485	1495	1385	1465	15980300	1021	883.95	818.6	811.79	71.78
21-01-2022	1465	1490	1365	1375	12292300	1032.4	890.4	822.6	816.325	63.45
24-01-2022	1355	1375	1280	1300	5561200	1042.8	895.6	826.167	820.515	57.47
25-01-2022	1300	1345	1250	1320	8652000	1053.3	901	830.067	824.725	58.59
26-01-2022	1320	1380	1300	1355	16050700	1064.7	906.85	834.333	829.18	60.55
27-01-2022	1360	1400	1355	1390	12728200	1077	913.35	838.967	833.81	62.46
28-01-2022	1395	1420	1370	1405	11545400	1089.4	920.3	843.8	838.455	63.29
31-01-2022	1395	1400	1310	1310	8014800	1099.2	926.5	848	842.625	55.06
02-02-2022	1300	1400	1290	1325	18959100	1109.5	932.7	852.3	846.725	56.03
03-02-2022	1325	1325	1235	1235	11235400	1118.6	938.05	855.933	850.4	49.17
04-02-2022	1225	1245	1150	1200	17249000	1126.7	942.6	859.3	853.275	46.77
07-02-2022	1195	1265	1155	1240	17127000	1135	947.7	862.967	856.1	49.78
08-02-2022	1245	1275	1215	1240	9111000	1141.6	953	866.867	858.55	49.78
09-02-2022	1240	1255	1205	1245	5784400	1148.4	958.25	871.033	860.975	50.19
10-02-2022	1245	1250	1230	1240	8483700	1152.8	963.3	875.167	863.2	49.76
11-02-2022	1240	1265	1230	1260	10552400	1157.2	968.7	879.333	865.3	51.57
14-02-2022	1260	1265	1235	1245	8820700	1160.6	974	883.433	867.125	50.11
15-02-2022	1245	1335	1245	1335	25767700	1166.6	980.15	888.133	869.55	57.83
16-02-2022	1340	1375	1285	1360	30346200	1174.5	986.45	893	872.225	59.70
17-02-2022	1360	1395	1290	1290	20100000	1182.3	992.1	897.433	874.475	52.67
18-02-2022	1285	1325	1240	1240	11710300	1187.9	996.95	901.533	876.6	48.30
21-02-2022	1240	1245	1155	1155	14878100	1193.8	1000.45	905.067	878.225	41.92
22-02-2022	1125	1140	1075	1075	10930000	1198.4	1003.35	908.1	879	36.97
23-02-2022	1035	1130	1000	1065	25370800	1203	1006.25	911.1	879.825	36.40
24-02-2022	1065	1135	1010	1085	11678300	1206.5	1008.85	914.1	880.8	38.47
25-02-2022	1085	1135	1030	1105	7855200	1207.1	1012	916.933	881.875	40.55
01-03-2022	1105	1115	1075	1085	4745800	1208.6	1015.05	919.933	882.95	39.13
02-03-2022	1085	1160	1060	1160	12434100	1211.9	1019.3	923.567	884.3	46.71
04-03-2022	1160	1180	1080	1100	10408500	1213	1022.95	926.533	885.425	42.18
07-03-2022	1075	1075	1030	1045	3306500	1209.7	1025.85	929.133	886.575	38.50
08-03-2022	1020	1035	975	995	6175700	1206.8	1028.65	931.533	887.425	35.47
09-03-2022	1000	1030	990	1000	5824700	1204.5	1031.5	933.833	888.45	36.01
10-03-2022	1000	1060	990	1040	8416100	1202.7	1034.75	936.5	889.625	40.33
11-03-2022	1045	1090	1025	1050	7172400	1201.8	1038.2	939.3	890.875	41.40
14-03-2022	1060	1065	1025	1045	4469300	1201.5	1041.45	941.933	892.125	41.00
15-03-2022	1045	1060	995	1000	5034300	1201.5	1044.2	943.8	892.8	37.54
16-03-2022	1020	1115	995	1095	23733100	1203.4	1047.95	946.467	894	47.61
17-03-2022	1140	1140	1045	1045	10105900	1203.2	1051.2	948.433	894.75	43.62
18-03-2022	1050	1070	1000	1055	7957600	1201.8	1054.4	950.2	895.55	44.62
21-03-2022	1065	1090	1025	1030	4031800	1200	1057.15	952.033	896.3	42.59
22-03-2022	1050	1070	1040	1045	2488400	1197.8	1060.1	953.767	897	44.23
23-03-2022	1050	1105	1030	1095	12126600	1196.8	1063.45	955.567	897.325	49.42
24-03-2022	1095	1115	1065	1065	2612600	1195	1066.65	957.533	897.45	46.61
25-03-2022	1080	1080	1035	1055	3014000	1193.1	1069.65	959.767	897.7	45.69
28-03-2022	1065	1080	1060	1070	3652200	1192.7	1072.8	961.9	898.325	47.38
29-03-2022	1065	1105	1065	1065	5616600	1190.7	1075.85	964	899.025	46.86
30-03-2022	1075	1095	1040	1040	5449700	1185.1	1078.5	966.1	899.575	44.22
31-03-2022	1035	1060	1030	1035	2887300	1178.2	1081.3	968.133	900.125	43.69
01-04-2022	1040	1040	1020	1025	2382900	1171.7	1083.6	970.3	900.625	42.59
04-04-2022	1035	1035	1005	1020	5315200	1162.4	1085.45	971.967	901.325	42.02
05-04-2022	1015	1055	1010	1025	4248300	1153.6	1087.3	973.833	902.35	42.84
06-04-2022	1025	1050	995	1005	3516200	1146.2	1089.3	975.667	903.5	40.37
07-04-2022	1005	1025	1000	1005	4766500	1140.3	1091.55	977.167	904.7	40.37
08-04-2022	1010	1025	1000	1000	2394400	1133.9	1093.6	978.633	906.025	39.71
11-04-2022	1010	1025	1000	1005	4165600	1126.9	1095.8	980.2	907.475	40.76
12-04-2022	1005	1015	990	995	2727700	1119	1098	981.9	908.975	39.29
13-04-2022	995	1055	995	1035	8149600	1111.6	1100.5	984.067	910.75	47.46
14-04-2022	1050	1050	1010	1030	5774500	1106	1102.6	986.333	912.5	46.61
18-04-2022	1030	1095	1010	1055	12610900	1100.6	1105.05	988.667	914.375	51.28
19-04-2022	1085	1090	1030	1030	4178700	1096.5	1107.55	990.867	916.075	46.87
20-04-2022	1030	1180	1000	1180	38332700	1096.1	1111.4	993.767	918.5	65.85
21-04-2022	1185	1200	1100	1100	20134300	1093.3	1114.15	996.233	920.55	54.64
22-04-2022	1090	1095	1025	1025	5811100	1089	1115.3	998.333	922.4	46.62
25-04-2022	1025	1030	1005	1015	3988000	1084.4	1116.4	1000.3	924.375	45.66
26-04-2022	1015	1015	940	940	7364400	1078.4	1115.6	1001.667	925.975	39.14
27-04-2022	940	940	875	895	4829700	1071.1	1114.15	1002.833	927.275	35.83
28-04-2022	885	960	850	945	4501100	1065.1	1112.85	1004.367	928.85	41.73
09-05-2022	940	970	890	935	4134900	1057.1	1111.85	1005.8	930.375	40.92
10-05-2022	935	935	870	890	3256200	1047.7	1111.1	1006.867	931.675	37.40
11-05-2022	880	950	880	910	5310900	1040.1	1111.2	1008.1	933.1	39.87
12-05-2022	915	915	880	885	2171100	1033	1110.45	1008.967	934.4	37.86
13-05-2022	880	915	880	890	2544100	1027.7	1110.75	1009.533	935.725	38.53
17-05-2022	915	955	900	955	7564100	1025.3	1111.85	1010.667	937.4	46.57
18-05-2022	950	975	920	925	3395000	1022.5	1112.75	1011.667	938.95	43.73
19-05-2022	920	935	910	920	2075700	1019.2	1112.85	1012.3	940.375	43.26
20-05-2022	925	935	900	925	821600	1015.6	1111.35	1013.2	941.6	43.91
23-05-2022	925	930	900	930	236100	1012.5	1110.55	1014.2	943.075	44.60
24-05-2022	900	915	900	900	553600	1007.3	1109.6	1015.3	944.5	41.32
25-05-2022	905	915	890	905	349800	1003.4	1108.2	1016.433	945.75	42.08
27-05-2022	910	975	910	935	3894200	1001.2	1105.45	1017.633	947.15	46.58
30-05-2022	950	995	935	980	4295800	1000.9	1103.85	1019.4	948.875	52.53
31-05-2022	980	995	935	970	2991700	1000.3	1102.4	1021.1	950.45	51.17
02-06-2022	965	980	950	975	1397800	999	1100.85	1022.833	952.125	51.84
03-06-2022	970	970	950	965	787500	997.3	1099.55	1024.567	953.8	50.34
06-06-2022	960	965	940	940	970600	995.2	1098.35	1026.033	955.25	46.72
07-06-2022	940	960	920	950	1777500	994.2	1097.85	1027.533	956.4	48.32
08-06-2022	955	1075	945	1040	11161400	993.1	1098.25	1029.667	958.125	60.00
09-06-2022	1025	1080	1020	1040	6618600	993	1098.1	1031.8	959.575	60.00
10-06-2022	1040	1050	1015	1020	1736300	992.3	1097.05	1033.7	960.725	56.69
13-06-2022	1015	1015	945	945	3017000	990.6	1095.3	1034.967	961.675	46.39
14-06-2022	940	945	905	945	766200	988.6	1093.2	1036.267	962.475	46.39
15-06-2022	940	945	885	885	2710300	984.4	1090.6	1037.1	962.775	39.69
16-06-2022	890	905	860	865	2315000	980.4	1087.7	1037.9	963.25	37.74
17-06-2022	865	865	805	810	2840000	975.5	1084.3	1038.267	963.7	32.93
20-06-2022	820	835	785	810	1455600	970.3	1081.5	1038.633	964	32.93
21-06-2022	815	830	795	830	751800	965.6	1078.15	1039.1	964.4	36.35
22-06-2022	830	855	815	815	889000	961.1	1073.1	1039.367	964.85	34.91
23-06-2022	820	840	805	815	868000	956.7	1067.45	1039.767	965.275	34.91
24-06-2022	815	855	815	845	1518200	953.1	1062.4	1040.1	966	40.38
27-06-2022	865	865	840	850	733000	949.7	1056.05	1040.2	966.4	41.27
28-06-2022	860	860	825	835	1312100	945.9	1049.75	1040.167	966.85	39.38
29-06-2022	835	890	820	870	6617700	943.2	1044.7	1040.6	967.55	45.63
30-06-2022	870	900	850	850	3220900	940.1	1040.2	1041.067	967.9	42.91
01-07-2022	850	860	820	835	1423300	936.8	1035.35	1041.333	968.175	40.93
04-07-2022	820	840	780	790	1302800	932.5	1029.7	1041.367	968.275	35.64
05-07-2022	790	790	755	765	1544400	927.9	1023.45	1041.3	968.4	33.08
06-07-2022	765	790	760	785	2098700	922.9	1017.25	1041.3	968.775	36.98
07-07-2022	770	810	770	805	1732900	918.4	1012.2	1041.2	969.35	40.70
08-07-2022	810	820	790	795	1317900	913.2	1006.9	1041.1	969.8	39.45
11-07-2022	805	855	800	835	3714300	909.3	1002.9	1041.467	970.475	46.54
12-07-2022	845	880	845	845	2061800	902.6	999.35	1041.8	970.975	48.18
13-07-2022	855	885	845	860	1459200	897.8	995.55	1042.033	971.625	50.62
14-07-2022	850	870	795	820	2013100	893.7	991.35	1041.433	972.175	44.59
15-07-2022	845	850	805	815	2004400	889.7	987.05	1040.833	972.65	43.89
18-07-2022	805	820	790	810	1873800	887.1	982.75	1039.433	973.025	43.15
19-07-2022	815	825	780	800	1009400	885.2	978.15	1037.833	973.425	41.65
20-07-2022	805	820	800	805	542600	882.4	973.75	1036.033	973.875	42.72
21-07-2022	810	830	810	825	488800	880.2	968.65	1034.633	974.4	46.92
22-07-2022	830	850	825	845	620200	879.3	963.5	1033.833	974.975	50.81
25-07-2022	835	860	825	830	530900	877.7	958.9	1033.367	975.5	47.97
26-07-2022	845	855	810	830	621900	876.6	954.8	1032.5	975.875	47.97
27-07-2022	845	860	825	830	124500	875.4	951.55	1032.3	976	47.97
28-07-2022	825	840	790	810	520600	872.5	948.9	1032.067	976.125	43.89
29-07-2022	810	840	805	810	460100	870.2	946.35	1031.9	976.3	43.89
01-08-2022	800	820	790	800	853000	867.8	943.5	1031.167	976.175	41.83
02-08-2022	800	810	795	800	366200	865.3	940.45	1029.333	976.225	41.83
03-08-2022	800	805	790	805	340200	862.8	937.65	1027.967	976.35	43.37
04-08-2022	810	815	770	780	1101000	860.4	933.85	1026.533	976.575	37.95
05-08-2022	790	790	770	780	558400	857.9	930.65	1024.767	976.8	37.95
08-08-2022	770	780	765	770	254300	854.6	927.9	1021.833	976.875	35.87
09-08-2022	770	780	770	780	162700	850.6	925.75	1019.433	977.2	39.45
10-08-2022	790	790	765	770	442400	846.6	923.45	1017.133	977.475	37.21
11-08-2022	780	780	740	755	1296200	842.2	920.6	1014.633	977.675	34.09
12-08-2022	750	760	745	755	345700	838	917.65	1012.367	977.925	34.09
15-08-2022	755	770	745	755	437100	834.3	914.75	1010.333	978.1	34.09
16-08-2022	765	765	750	755	196500	830.4	912.3	1008.7	978.25	34.09
18-08-2022	755	770	735	750	511400	824.6	908.85	1007.033	978.4	32.86
19-08-2022	745	745	725	730	357000	818.4	905.7	1004.867	978.45	28.43
22-08-2022	735	735	680	715	1600700	812.3	902.3	1002.133	978.35	25.63
23-08-2022	720	720	695	715	375900	807.7	899.15	999.433	978.15	25.63
24-08-2022	715	720	700	715	517000	803.1	895.85	996.5	977.975	25.63
25-08-2022	710	715	700	705	341400	799.5	891.95	993.567	977.7	23.69
26-08-2022	710	715	700	710	111400	796.4	888.4	990.6	977.525	26.68
29-08-2022	705	710	690	705	327100	794.3	884.9	987.633	977.275	25.60
30-08-2022	705	710	695	695	448400	792	881.15	985	976.975	23.55
31-08-2022	695	705	685	695	373000	789.3	877.45	981.867	976.65	23.55
01-09-2022	695	705	690	695	252100	786.9	874	977.7	976.25	23.55
02-09-2022	700	715	695	715	220500	784.9	870.8	973.267	976.05	36.30
05-09-2022	720	730	695	705	404100	782.1	867.6	968.967	975.6	33.31
06-09-2022	700	710	670	685	1017200	778.8	864.25	963.633	974.85	28.29
07-09-2022	690	810	685	740	2577000	776.9	861.4	958.8	974.35	50.42
08-09-2022	750	775	735	735	1343900	774.2	858.7	954.533	974	48.94
09-09-2022	750	770	735	745	589900	772.1	856.1	950.833	973.825	51.97
12-09-2022	750	755	735	740	413900	770.2	853.5	946.967	973.55	50.36
13-09-2022	750	755	735	750	203500	769.4	850.95	942.933	973.375	53.47
14-09-2022	740	750	720	730	263800	768.7	848.3	938.533	973.15	47.12
15-09-2022	735	735	685	720	1437000	767.4	845.15	933.967	972.825	44.29
16-09-2022	715	715	700	705	150600	765.4	841.9	929.933	972.25	40.37
19-09-2022	710	730	710	725	81300	764	838.6	925.933	971.825	47.09
20-09-2022	730	740	710	725	94700	761.8	835.55	922.533	971.55	47.09
21-09-2022	725	730	700	715	182000	759.2	830.9	919.3	971.15	44.20
22-09-2022	705	715	705	710	38900	756.2	827	915.767	970.575	42.79
23-09-2022	710	720	705	710	359200	754	823.85	912.233	969.575	42.79
26-09-2022	715	715	680	695	297700	751.6	820.65	908.567	968.525	38.50
27-09-2022	695	695	680	690	430700	749.2	818.15	904.9	966.875	37.16
28-09-2022	685	710	645	670	1393500	746.6	815.9	900.967	965.025	32.33
29-09-2022	665	690	645	670	218100	743.9	813.15	897.133	963	32.33
30-09-2022	665	665	645	655	62200	740.5	810.35	892.6	961.1	29.04
03-10-2022	675	675	650	665	76700	736.9	808.1	887.967	959.6	33.87
04-10-2022	665	685	655	675	195300	733.8	805.75	883.867	958.475	38.38
05-10-2022	675	690	665	675	65700	730.7	803.65	880.1	957.05	38.38
06-10-2022	680	690	655	670	223900	727.5	801.45	876.867	956.1	36.92
07-10-2022	670	755	665	735	1080200	726	799.25	874.6	955.55	58.85
10-10-2022	730	755	730	740	620000	724.6	797.4	872.433	955.075	60.00
11-10-2022	740	785	740	760	1589300	723.8	795.8	870.267	954.325	64.31
12-10-2022	760	800	755	780	1422000	723.4	794.35	868.1	952.85	68.01
13-10-2022	775	785	740	760	582400	722.5	792.65	865.933	951.6	61.17
14-10-2022	760	780	740	760	287700	722.1	791.25	863.267	950.425	61.17
17-10-2022	740	755	725	755	319900	721.6	789.75	860.967	948.975	59.44
18-10-2022	755	775	745	755	104200	721.3	787.95	859.033	946.7	59.44
19-10-2022	760	760	750	750	37100	720.7	785.65	857.4	944.75	57.55
20-10-2022	745	785	745	755	532600	720.4	783.5	855.767	942.95	58.95
21-10-2022	770	795	765	770	456500	720.7	781.45	853.967	941.15	62.92
24-10-2022	790	855	785	825	3968100	722.1	780.05	852.467	939.8	73.17
25-10-2022	850	875	805	825	1811900	723.5	778.9	851	938.625	73.17
26-10-2022	815	850	810	825	457800	724.9	777.65	849.833	937.75	73.17
27-10-2022	820	830	800	815	319800	726.2	775.4	847.967	936.825	68.85
28-10-2022	800	825	800	805	467000	727.7	773.05	846.367	935.575	64.73
31-10-2022	810	820	800	810	325200	729.6	770.95	844.733	934	65.83
01-11-2022	810	880	800	840	848200	732.1	769.9	843.467	932.6	71.56
02-11-2022	850	860	835	835	485600	734.5	768.8	842.067	931	69.47
03-11-2022	850	860	835	845	314200	737.3	768.4	840.4	929.5	71.28
04-11-2022	845	880	845	855	752400	740.2	768.3	839	928	73.00
07-11-2022	860	870	855	860	242900	743.3	768.8	837.7	926.55	73.85
08-11-2022	865	865	840	850	402100	746.4	769.2	836.233	925.35	69.19
09-11-2022	850	855	815	850	782300	749.5	769.4	834.8	923.775	69.19
10-11-2022	850	865	815	825	259800	752.1	769.5	833.367	921.3	58.49
11-11-2022	825	845	820	845	239500	754.7	769.8	832.1	918.625	63.37
14-11-2022	845	845	835	835	111500	757.3	769.7	830.833	916.05	59.59
15-11-2022	835	845	830	840	150600	760.4	769.6	829.633	912.825	60.85
16-11-2022	840	855	835	850	107300	762.6	769.75	828.467	909.75	63.30
17-11-2022	850	865	830	845	609300	764.8	769.5	827.4	907.1	61.24
18-11-2022	845	860	840	840	276000	766.7	769.4	826.3	904.8	59.16
21-11-2022	840	875	830	860	715500	769.1	769.65	825.367	902.5	64.37
22-11-2022	860	940	860	925	1856200	772.6	771	824.833	900.35	75.38
23-11-2022	895	935	895	900	693200	776	772.35	824.2	897.9	66.83
24-11-2022	900	925	880	915	213000	779.9	773.65	823.4	895.45	69.09
25-11-2022	920	920	890	910	395400	784	774.7	822.6	893.45	67.44
28-11-2022	920	925	855	865	690700	786.8	775.4	821.333	891.15	54.74
29-11-2022	865	865	805	810	2150600	788.5	775.15	819.867	889.025	43.87
30-11-2022	805	835	800	815	867800	790.5	774.85	817.433	887.1	44.94
01-12-2022	820	825	805	810	756000	792.5	774.35	815.5	884.95	44.04
02-12-2022	825	830	815	820	69200	794.7	774.35	814.133	882.85	46.36
05-12-2022	820	820	800	810	132100	797	774.3	812.767	880.675	44.38
06-12-2022	810	815	800	805	585700	799.3	774.25	811.867	878.5	43.38
07-12-2022	800	815	800	800	223000	801.9	774.25	811.233	876.2	42.35
08-12-2022	805	825	750	785	439600	804.2	774.05	810.167	873.9	39.34
09-12-2022	935	935	775	825	68600	807.6	774.05	809.433	871.35	49.63
12-12-2022	825	845	805	825	188600	810.8	773.85	809	868.675	49.63
13-12-2022	810	845	810	835	72100	814	773.9	808.5	866.4	51.99
14-12-2022	835	840	800	820	524900	816.9	773.8	808.067	864.3	48.33
15-12-2022	815	825	810	825	25900	820	773.75	807.633	862.65	49.60
16-12-2022	815	825	775	825	30700	821.8	773.9	806.767	861.4	49.60
19-12-2022	810	825	810	825	62300	823.5	774.05	806.1	860.2	49.60
20-12-2022	825	825	810	820	5100	824.7	774.25	805.433	858.875	48.12
21-12-2022	820	820	795	805	156100	825.2	774.3	804.633	857.375	43.89
22-12-2022	805	810	805	810	18300	826.2	774.35	803.833	856	45.61
23-12-2022	805	815	805	810	113400	827.2	774.65	803.233	854.25	45.61
26-12-2022	805	815	805	815	52600	828.4	775	802.633	852.825	47.47
27-12-2022	805	815	800	815	206100	829.6	775.45	801.833	851.675	47.47
28-12-2022	820	820	805	805	182900	830.7	775.7	800.667	850.725	43.97
29-12-2022	805	820	795	820	809000	832	776.2	799.667	849.825	49.93
30-12-2022	805	805	800	805	65600	832.7	776.7	798.533	848.65	44.80
02-01-2023	805	805	800	800	181300	832.2	777.15	797.433	847.4	43.21
03-01-2023	800	800	795	800	97600	831.7	777.6	796.5	846.175	43.21
04-01-2023	800	810	795	795	326400	831.1	778	795.467	845.15	41.49
05-01-2023	795	800	785	800	483800	830.8	778.5	793.867	843.675	43.89
06-01-2023	800	800	785	800	172100	830.7	779.2	792.267	842.45	43.89
09-01-2023	800	810	785	785	101500	830.2	779.9	790.7	841.1	38.42
10-01-2023	795	800	770	800	192800	829.4	780.75	789.733	839.95	45.71
11-01-2023	800	800	785	800	70200	828.7	781.6	788.767	838.725	45.71
12-01-2023	780	800	780	795	56300	827.7	782.5	788.167	837.225	43.71
13-01-2023	800	800	785	800	56600	826.6	783.4	787.733	835.9	46.24
16-01-2023	800	800	790	795	133100	825.3	784.3	787.633	834.6	44.10
17-01-2023	795	800	785	800	116600	824.3	785.35	787.567	833.25	46.75
18-01-2023	805	805	800	800	101000	823.3	786.4	787.367	831.925	46.75
19-01-2023	785	810	785	800	35400	822.8	787.45	787.267	830.725	46.75
20-01-2023	800	800	780	795	85900	821.8	788.25	787.133	829.525	44.14
24-01-2023	795	805	785	800	34800	821.1	789.2	786.833	828.4	47.31
25-01-2023	800	810	790	810	97600	820.5	790.45	786.567	827.35	53.05
26-01-2023	810	815	805	815	187400	819.8	791.2	786.433	826.3	55.66
27-01-2023	815	835	810	825	126400	819.4	792.1	786.133	825.4	60.39
30-01-2023	825	825	795	815	241000	818.9	792.8	785.9	824.45	54.16
31-01-2023	810	815	800	815	106800	818	793.55	785.767	823.525	54.16
01-02-2023	815	820	800	810	102100	815.7	794.15	785.9	822.55	51.11
02-02-2023	815	815	785	795	286900	813.6	794.8	786.1	821.55	43.24
03-02-2023	795	800	780	795	130200	811.2	795.55	786.167	820.35	43.24
06-02-2023	795	805	790	800	93800	809	796.5	786.133	819.2	46.43
07-02-2023	810	810	780	795	277600	807.6	797.2	786.133	817.9	43.78
08-02-2023	790	790	775	780	565000	807	797.75	785.767	816.65	36.96
09-02-2023	775	780	770	780	95400	806.3	798.4	785.333	814.65	36.96
10-02-2023	780	795	780	790	15400	805.9	799.2	784.867	813.1	43.73
13-02-2023	795	795	775	775	98700	805	799.85	784.567	811.85	37.27
14-02-2023	755	780	725	780	392500	804.4	800.7	784.333	810.675	40.43
15-02-2023	780	780	760	775	122500	803.8	801.55	784.1	809.85	38.35
16-02-2023	780	790	770	780	31200	803.4	802.65	783.967	809.275	41.59
17-02-2023	780	785	780	775	24900	803.2	803.7	783.767	808.425	39.36
20-02-2023	775	785	755	765	149000	802	804.8	783.367	807.575	35.29
21-02-2023	765	775	765	780	39200	801.1	805.95	782.933	807.025	44.55
22-02-2023	780	805	775	800	213300	800.4	807.2	782.733	806.475	54.01
23-02-2023	800	805	775	785	226200	799.7	808.3	782.433	805.975	47.47
24-02-2023	780	800	770	770	281600	798.6	809.3	782.033	805.375	42.00
27-02-2023	770	790	765	785	124700	797.8	809.8	781.867	804.525	48.40
28-02-2023	780	800	780	800	94700	797.3	810.4	781.8	803.9	53.89
01-03-2023	800	800	780	780	40300	796.5	810.6	781.667	803.2	46.75
02-03-2023	780	800	780	800	48600	796.4	810.8	781.667	802.575	53.40
03-03-2023	800	800	760	770	540700	795.6	810.9	781.433	801.775	44.44
06-03-2023	770	785	770	780	57400	795	811.1	781.433	801.175	47.59
07-03-2023	780	790	770	780	58500	794.3	811.35	781.433	800.55	47.59
08-03-2023	780	780	760	780	68100	793.6	811.6	781.5	799.775	47.59
09-03-2023	775	780	760	770	79400	792.9	811.8	781.433	798.725	44.44
10-03-2023	770	780	765	775	2200	792	812	781.467	797.75	46.36
13-03-2023	775	775	750	750	706500	790.9	811.8	781.433	796.625	39.10
14-03-2023	740	775	740	740	211800	789.7	810.95	781.333	795.5	36.63
15-03-2023	740	740	710	735	78300	788.4	810.05	781.2	794.475	35.43
16-03-2023	730	745	720	725	110600	787	809.05	781	793.35	33.08
17-03-2023	730	765	730	730	62800	785.6	808.2	780.867	791.8	35.39
20-03-2023	725	765	720	740	303700	784.4	807.55	780.933	790.3	39.84
21-03-2023	740	770	740	760	48300	783.9	807.05	781.233	789	47.62
24-03-2023	760	780	755	770	208400	783.3	806.35	781.6	788.125	51.03
27-03-2023	765	770	740	755	251700	782.4	805.55	781.867	787.175	46.18
28-03-2023	765	775	745	765	53600	781.8	804.75	782.267	786.575	49.62
29-03-2023	765	765	755	755	23100	780.9	803.75	782.567	786.025	46.42
30-03-2023	750	765	740	745	11900	779.9	802.6	782.833	785.7	43.41
31-03-2023	740	740	720	725	193200	778.4	801.35	783.033	785.275	38.09
03-04-2023	690	695	675	685	1426100	776.1	799.7	782.967	784.55	30.13
04-04-2023	670	715	655	705	282000	774.2	798.5	783.033	784	37.19
05-04-2023	745	750	705	725	87800	772.8	797.3	783.1	783.55	43.36
06-04-2023	715	720	700	715	147700	771.1	796.1	783.167	782.9	41.18
10-04-2023	715	745	700	725	46600	769.4	794.95	783.433	782.275	44.20
11-04-2023	740	745	715	740	57600	767.9	793.85	783.433	781.8	48.47
12-04-2023	735	745	705	720	181200	765.8	792.6	783.333	781.05	43.67
13-04-2023	735	735	700	715	165300	763.8	791.35	783.133	780.375	42.54
14-04-2023	700	710	695	705	34000	761.6	789.8	782.9	779.725	40.29
17-04-2023	685	705	685	685	224300	759.1	787.4	782.467	779.2	36.16
18-04-2023	685	705	680	680	166400	756.8	785.2	782.133	778.775	35.19
26-04-2023	700	700	680	695	26200	754.8	783	781.967	778.325	40.36
27-04-2023	685	695	675	685	19900	752.5	780.75	781.833	777.725	38.17
28-04-2023	695	695	680	680	22200	750.2	778.9	781.533	777.15	37.09
02-05-2023	680	680	675	675	11500	748.1	777.55	781.2	776.35	35.99
03-05-2023	650	680	635	635	1310500	745.2	775.75	780.667	775.3	28.68
04-05-2023	620	665	605	635	509400	742.1	774	780.167	774.175	28.68
05-05-2023	625	645	615	630	57800	739.2	772.1	779.633	773.225	27.86
08-05-2023	635	640	620	640	67000	736.4	770.4	779.267	772.35	32.05
09-05-2023	620	635	620	620	97300	733.3	768.55	778.8	771.4	28.48
10-05-2023	630	640	605	605	437800	729.8	766.6	778.367	770.425	26.14
11-05-2023	620	620	600	610	196100	726.5	764.85	777.967	769.45	28.26
12-05-2023	600	625	600	605	47900	723.3	762.65	777.633	768.35	27.41
15-05-2023	610	615	590	605	51100	719.8	760.45	777.233	767.15	27.41
16-05-2023	595	635	595	605	93100	715.9	758.15	776.767	766.025	27.41
17-05-2023	615	625	605	620	24900	712.6	756.15	776.4	764.975	34.75
19-05-2023	635	635	595	620	91800	709.6	754.1	776.067	763.925	34.75
22-05-2023	605	635	605	610	60600	706.1	751.95	775.233	762.925	32.23
23-05-2023	615	620	605	615	25000	702.4	749.85	774.4	761.95	34.77
24-05-2023	620	620	600	615	98700	699.1	747.8	773.433	761.025	34.77
25-05-2023	605	615	605	605	35700	695.2	745.8	772.267	760.05	31.99
26-05-2023	610	615	600	615	24900	692.1	743.85	771.3	759.1	37.39
29-05-2023	605	615	600	615	126300	688.8	741.9	770.333	758.275	37.39
30-05-2023	610	615	610	610	37100	685.4	739.85	769.367	757.425	35.74
31-05-2023	620	625	615	620	15900	682.2	737.9	768.467	756.675	41.31
05-06-2023	610	615	595	605	109100	678.9	735.9	767.5	755.8	36.24
06-06-2023	600	615	600	615	43000	675.7	733.85	766.567	755.025	41.41
07-06-2023	615	615	605	610	28400	672.9	731.9	765.5	754.3	39.67
08-06-2023	605	610	600	600	23900	670.1	729.9	764	753.525	36.40
09-06-2023	610	615	600	615	45700	667.7	728.05	762.6	752.825	43.88
12-06-2023	620	620	605	620	49600	665.6	726.3	761.233	752.15	46.16
13-06-2023	620	620	600	615	106700	663.3	724.45	759.9	751.475	44.23
14-06-2023	600	615	595	615	219700	660.8	722.6	758.633	750.9	44.23
15-06-2023	600	615	595	605	32800	657.7	720.8	757.267	750.35	40.32
16-06-2023	605	605	590	600	37700	654.3	718.8	755.667	749.775	38.48
19-06-2023	600	615	600	610	26200	651.4	716.9	754.167	749.25	43.97
20-06-2023	610	615	580	605	30400	648.2	715	752.567	748.75	41.96
21-06-2023	605	630	600	615	274900	645.4	713.15	750.967	748.275	47.17
22-06-2023	625	630	605	625	29200	643	711.45	749.4	747.875	51.83
23-06-2023	620	635	610	630	43900	641.1	709.75	747.933	747.55	54.01
26-06-2023	605	610	595	610	261600	639.6	707.85	746.333	747.125	45.19
27-06-2023	620	640	600	600	666700	637.5	705.85	744.833	746.65	41.53
03-07-2023	600	605	580	600	489200	635	703.9	743.2	746.075	41.53
04-07-2023	600	605	595	600	144700	632.7	701.9	741.633	745.55	41.53
05-07-2023	605	605	595	600	57500	630.2	699.8	740.033	745.125	41.53
06-07-2023	600	615	595	615	153400	627.7	697.8	738.467	744.5	49.74
07-07-2023	610	640	605	630	238400	625.9	695.85	737.033	743.975	56.33
10-07-2023	630	650	625	645	124800	624.5	694.15	735.733	743.475	61.74
11-07-2023	635	650	635	645	36800	623.3	692.45	734.3	743	61.74
12-07-2023	650	660	650	650	48500	622.6	690.85	732.467	742.5	63.49
13-07-2023	650	680	650	675	99600	622.5	689.65	730.967	742.225	70.70
14-07-2023	690	720	690	700	163600	622.6	688.7	729.533	742.125	75.83
17-07-2023	705	715	695	700	36100	622.9	687.7	728.133	742.1	75.83
18-07-2023	715	720	695	715	21400	623.6	686.9	727.133	742.05	78.46
20-07-2023	720	750	715	725	84800	624.6	686.35	726.567	742.05	80.02
21-07-2023	745	750	735	745	55900	626.8	686	726.1	742.2	82.72
24-07-2023	720	745	665	710	70200	628.3	685.2	725.433	742.2	65.95
25-07-2023	695	715	685	715	84600	630	684.6	724.733	742.225	66.98
26-07-2023	710	740	705	720	74100	631.6	684	724.133	742.35	68.02
27-07-2023	710	735	710	710	69300	633.4	683.35	723.5	742.45	63.69
28-07-2023	700	730	700	710	71200	635.5	682.65	722.9	742.65	63.69
31-07-2023	690	700	675	680	281700	636.9	681.7	722.2	742.7	52.15
01-08-2023	680	700	660	685	246800	638.5	680.9	721.267	742.85	53.66
02-08-2023	690	710	690	700	94000	640.4	680.1	720.433	743.025	57.94
03-08-2023	700	705	690	690	34600	642.1	679	719.467	743.1	54.33
04-08-2023	710	710	680	700	45600	643.7	678.15	718.667	743.225	57.20
07-08-2023	685	700	685	700	25200	645.3	677.45	717.833	743.375	57.20
08-08-2023	700	700	680	700	32800	647.1	676.6	717	743.2	57.20
09-08-2023	680	700	675	700	140000	648.8	675.6	716.167	743	57.20
10-08-2023	695	695	675	690	143800	650.3	674.7	715.3	742.65	52.75
11-08-2023	685	700	675	680	75500	651.8	673.5	714.467	742.15	48.67
14-08-2023	690	700	685	690	47600	653.3	672.7	713.667	741.8	52.61
15-08-2023	765	765	670	670	247600	654.4	671.6	712.733	741.35	45.14
16-08-2023	685	685	660	660	40300	655.4	670.4	711.7	740.875	41.93
18-08-2023	670	670	660	670	43900	656.4	669.3	710.733	740.45	46.06
21-08-2023	670	670	650	670	59600	657.7	668.3	709.833	740.05	46.06
22-08-2023	665	675	665	665	9700	658.7	667.2	708.8	739.6	44.23
23-08-2023	675	675	650	670	57300	659.9	666.4	707.9	739.1	46.51
24-08-2023	650	675	650	660	19900	661.1	665.6	706.967	738.275	42.75
25-08-2023	660	665	645	660	16800	662	664.85	706.033	737.45	42.75
28-08-2023	680	695	675	690	72700	663.4	664.5	705.333	736.775	55.33
29-08-2023	695	700	690	685	316200	664.8	664.05	704.567	736.125	53.23
30-08-2023	690	690	670	665	114800	665.8	663.3	703.667	735.425	45.75
31-08-2023	685	685	650	665	141200	667	662.35	702.867	734.7	45.75
01-09-2023	665	675	650	665	167300	668.3	661.3	701.967	733.825	45.75
04-09-2023	675	675	650	665	192000	669.4	660.4	701.067	732.975	45.75
05-09-2023	615	640	605	615	175300	669.6	658.9	699.867	731.825	31.07
06-09-2023	645	650	630	645	47100	670.2	657.8	698.833	730.775	42.91
07-09-2023	650	650	640	645	45000	670.6	656.8	697.833	729.7	42.91
08-09-2023	640	655	640	645	5300	670.9	656	696.8	728.675	42.91
11-09-2023	640	650	635	635	172300	671.4	655.5	695.7	727.6	40.05
12-09-2023	650	650	640	645	237900	672.3	654.9	694.667	726.7	44.07
13-09-2023	640	650	640	650	526500	673.3	654.15	693.7	725.725	46.01
14-09-2023	630	680	630	675	431500	674.8	653.75	692.867	724.925	54.54
15-09-2023	680	730	680	715	467100	677.1	653.65	692.233	724.3	64.27
18-09-2023	720	760	720	750	292600	679.8	653.75	691.8	723.8	70.26
19-09-2023	740	745	740	740	311700	682	653.95	691.233	723.275	66.81
20-09-2023	745	750	740	740	108600	683.9	654.2	690.733	722.775	66.81
21-09-2023	750	750	720	735	228800	685.7	654.5	690.2	722.15	64.96
22-09-2023	740	760	735	740	56000	687.5	655.05	689.733	721.225	65.98
25-09-2023	740	750	735	740	17700	688.8	655.65	689.367	720.425	65.98
26-09-2023	745	750	735	735	121000	689.5	656.05	688.967	719.525	63.84
27-09-2023	740	745	740	740	10300	690.3	656.6	688.567	718.675	65.06
29-09-2023	745	750	745	745	160900	690.9	657.25	688.233	718.075	66.29
10-10-2023	725	740	725	730	104200	691	657.8	687.9	717.675	59.53
11-10-2023	740	760	705	740	50500	690.9	658.85	687.633	717.3	62.29
12-10-2023	745	760	730	745	208600	691.6	659.95	687.333	716.975	63.63
13-10-2023	740	745	705	740	78100	692.1	661.05	687.1	716.575	61.29
16-10-2023	740	750	715	715	260900	692	661.8	686.667	716.1	51.17
17-10-2023	715	750	715	740	76900	692.6	663	686.433	715.775	58.54
18-10-2023	720	750	720	750	152900	693.4	664.45	686.233	715.525	61.07
19-10-2023	725	755	725	750	159400	694.8	665.85	686.067	715.35	61.07
20-10-2023	750	750	730	750	110200	696.1	667.3	685.967	714.975	61.07
23-10-2023	755	770	755	760	157000	697.3	668.85	685.833	714.65	63.83
24-10-2023	750	760	750	755	300100	698.6	670.35	685.533	714.25	61.49
25-10-2023	755	760	730	755	263800	699.7	671.7	685.333	713.925	61.49
26-10-2023	755	755	730	730	2400	700.3	672.8	685.067	713.45	50.68
27-10-2023	745	755	745	750	69200	701.3	674.2	684.833	713.075	57.17
30-10-2023	750	760	750	750	105000	702.3	675.55	684.5	712.7	57.17
31-10-2023	730	760	725	750	252500	703.5	676.9	684.3	712.35	57.17
01-11-2023	705	705	700	730	66100	704.5	678.15	683.833	711.975	49.10
02-11-2023	700	750	700	750	230700	705.7	679.5	683.7	711.675	55.82
03-11-2023	725	760	720	755	251500	707.4	680.9	683.533	711.4	57.33
06-11-2023	740	760	715	755	498100	709.3	682.35	683.367	711.1	57.33
07-11-2023	760	760	725	730	89900	710.5	683.45	683.033	710.675	47.82
08-11-2023	730	750	700	725	610200	711.6	684.65	682.733	710.275	46.17
09-11-2023	725	750	710	745	315800	713.2	685.95	682.533	709.9	53.14
10-11-2023	745	750	715	725	93700	714.3	687.1	682.367	709.5	46.64
13-11-2023	725	750	690	725	378900	715.6	688.35	682.267	709.125	46.64
14-11-2023	725	745	715	715	113700	716.7	689.35	682.133	708.7	43.55
15-11-2023	750	750	690	705	175600	717	690.2	682	708.25	40.65
16-11-2023	705	750	695	705	390200	717.4	691.1	681.833	707.775	40.65
17-11-2023	710	750	690	735	908000	718.8	692.3	681.8	707.45	51.81
20-11-2023	745	750	715	730	274400	720.1	693.55	681.6	707.175	50.12
21-11-2023	875	875	730	730	278100	721.4	694.85	681.333	706.825	50.12
22-11-2023	790	790	730	730	30200	722.7	696.05	681.167	706.475	50.12
23-11-2023	725	775	725	760	140400	725.6	697.6	681.133	706.3	59.92
24-11-2023	760	800	755	775	583600	728.2	699.2	681.267	706.175	63.76
27-11-2023	780	810	780	805	149900	731.4	701	681.667	706.225	69.95
28-11-2023	810	840	795	800	66300	734.5	702.7	682.167	706.225	67.87
29-11-2023	860	860	795	825	135200	738.3	704.85	683.1	706.35	72.31
30-11-2023	805	825	800	820	76300	741.8	707.05	683.867	706.45	70.22
01-12-2023	800	800	795	800	47500	744.8	709.05	684.367	706.475	62.45
04-12-2023	800	815	775	780	69400	746.9	710.85	684.8	706.375	55.80
05-12-2023	780	820	780	815	68800	748.9	713	685.4	706.4	63.19
06-12-2023	815	850	770	795	129600	749.8	714.8	685.767	706.3	57.29
07-12-2023	795	810	765	810	116400	751.2	716.6	686.367	706.225	60.29
08-12-2023	800	830	780	820	203200	752.8	718.35	687.067	706.25	62.19
11-12-2023	825	850	795	840	232100	754.9	720.3	687.967	706.375	65.72
12-12-2023	820	870	805	870	512500	757.5	722.5	689.2	706.675	70.22
13-12-2023	860	865	820	835	240100	759.4	724.1	690.233	706.875	60.28
14-12-2023	865	865	845	845	112200	761.6	725.55	691.233	707.125	61.94
15-12-2023	880	880	845	855	87100	763.9	727.1	692.367	707.4	63.58
18-12-2023	890	890	860	875	187300	766.5	728.7	693.667	707.8	66.66
19-12-2023	900	900	870	900	277400	769.9	730.45	695.167	708.4	70.08
20-12-2023	900	900	865	880	187800	772.7	731.8	696.8	708.9	64.40
21-12-2023	850	900	850	900	563400	775.8	733.7	698.567	709.45	67.26
22-12-2023	900	920	865	920	599600	779.4	735.75	700.5	710.175	69.86
27-12-2023	920	930	900	930	307900	783.7	737.85	702.433	710.925	71.10
28-12-2023	935	935	895	930	765000	787.5	740.05	704.5	711.7	71.10
29-12-2023	905	930	880	910	1000600	790.7	742.05	706.533	712.35	64.91
02-01-2024	905	910	890	895	242400	793.6	744.2	708.433	712.95	60.65
03-01-2024	840	840	740	765	400200	793.9	745	709.5	712.95	37.60
04-01-2024	740	765	700	735	111900	793.4	745.35	710.367	712.725	34.35
05-01-2024	710	720	705	710	50200	792.5	745.55	711.067	712.275	31.88
08-01-2024	720	740	695	715	71300	791.7	745.7	711.7	711.925	32.92
09-01-2024	705	720	705	710	26200	791.3	745.8	712.3	711.625	32.39
10-01-2024	705	720	705	720	27800	790.7	746	713.033	711.3	34.66
11-01-2024	710	760	700	715	73200	790	746.15	713.7	710.875	34.05
12-01-2024	710	715	705	705	22000	789.1	746.3	714.3	710.5	32.79
15-01-2024	710	715	705	715	3900	788.8	746.65	715.033	710.075	35.36
16-01-2024	710	710	695	695	57500	787.7	746.7	715.567	709.7	32.67
17-01-2024	695	695	685	685	47600	786.3	746.85	716.033	709.225	31.39
18-01-2024	685	700	685	695	16300	785.1	747.2	716.6	708.8	34.17
19-01-2024	700	710	690	690	43200	784.3	747.4	717.067	708.35	33.44
22-01-2024	710	710	685	685	5700	783.5	747.55	717.6	707.925	32.69
23-01-2024	685	690	660	685	43700	782.3	747.75	718.067	707.475	32.69
24-01-2024	685	690	670	685	27800	781.5	747.9	718.567	707.15	32.69
25-01-2024	690	690	665	665	54500	780.3	747.95	719	706.775	29.38
26-01-2024	665	690	665	670	51200	779.4	748.05	719.367	706.45	31.25
29-01-2024	660	680	660	660	43300	778.5	747.75	719.633	706.125	29.56
30-01-2024	665	670	630	660	76000	777.6	747.5	719.933	705.775	29.56
31-01-2024	660	675	630	670	76500	776.3	747.55	720.3	705.425	33.72
01-02-2024	670	670	635	640	70500	774.5	747.3	720.533	704.825	28.32
02-02-2024	640	645	615	635	42800	772.6	747	720.767	704.15	27.53
05-02-2024	635	670	615	645	78800	770.9	746.8	721	703.6	31.64
06-02-2024	635	660	630	660	26400	768.9	747.25	721.367	703.075	37.38
07-02-2024	635	660	630	650	62100	766.4	747.3	721.6	702.55	35.26
12-02-2024	655	675	605	660	178400	763.5	747.45	721.833	702.125	38.99
13-02-2024	650	680	635	680	26700	761.1	747.8	722.167	701.9	45.73
15-02-2024	660	720	650	720	142500	759	748.65	722.9	702.075	56.17
16-02-2024	680	725	680	695	59500	756.5	749.15	723.533	702.025	49.73
19-02-2024	675	715	675	680	111700	754.1	749.45	724.067	701.8	46.30
20-02-2024	680	705	675	690	264500	752.3	749.6	724.667	701.675	48.84
21-02-2024	680	700	680	690	110900	749.8	749.35	725.267	701.5	48.84
22-02-2024	680	705	680	685	227100	747.6	748.7	725.733	701.225	47.54
23-02-2024	700	705	685	695	62200	745.3	748.25	726.167	701.1	50.38
26-02-2024	695	725	690	715	202000	743.2	748	726.633	701.1	55.57
27-02-2024	715	735	715	730	131500	741	747.95	727.2	701.225	59.03
28-02-2024	735	750	725	730	207800	738.2	747.85	727.733	701.45	59.03
29-02-2024	730	740	710	710	50000	735.7	747.55	727.967	701.6	52.69
01-03-2024	730	750	725	720	38900	733.2	747.4	728.1	701.725	55.27
04-03-2024	730	750	705	750	166200	731.1	747.5	728.433	702.05	61.99
05-03-2024	745	750	740	745	54200	728.5	747.5	728.633	702.375	60.37
07-03-2024	725	725	720	720	10300	724.9	747.4	728.6	702.6	52.89
08-03-2024	725	765	725	740	68100	722.1	747.4	728.567	703.125	57.43
13-03-2024	745	755	710	740	167200	718.9	747.35	728.767	703.65	57.43
14-03-2024	750	800	720	745	269400	715.4	747.4	728.967	704.225	58.59
15-03-2024	745	750	715	725	35700	711.3	747.5	729	704.65	52.45
18-03-2024	725	800	715	725	369900	707.2	747.35	729.1	705.175	52.45
19-03-2024	725	825	725	740	520200	703.8	747.25	729.3	705.85	56.42
20-03-2024	750	820	730	750	523400	700.9	747.25	729.767	706.55	58.89
21-03-2024	790	805	740	765	623500	700.9	747.4	730.3	707.35	62.33
22-03-2024	780	800	780	795	12600	702.1	747.75	730.933	708.3	68.09
25-03-2024	790	835	760	815	148200	704.2	748.35	731.767	709.35	71.25
26-03-2024	810	810	795	795	2700	705.8	748.75	732.4	710.225	64.39
27-03-2024	800	860	785	850	107500	708.6	749.95	733.4	711.375	72.29
28-03-2024	850	895	820	855	232600	711.3	751	734.433	712.6	72.88
01-04-2024	890	890	770	795	522700	712.9	751.45	735.067	713.5	57.17
02-04-2024	770	815	730	800	502600	714.8	751.95	735.8	714.425	57.99
03-04-2024	0	850	755	830	162300	717.1	752.95	736.8	715.55	62.57
04-04-2024	825	850	825	840	57500	720	753.85	737.8	716.675	63.99
05-04-2024	880	880	850	850	246500	723.3	754.8	739	717.85	65.39
16-04-2024	850	855	840	845	402300	726.3	755.7	740.233	719.025	64.05
17-04-2024	835	860	810	815	67500	728.8	756.55	741.2	720	56.53
18-04-2024	0	855	830	855	248500	732.2	757.85	742.433	721.25	62.80
19-04-2024	850	875	830	850	109900	735.5	758.9	743.667	722.425	61.60
22-04-2024	860	865	850	850	112500	738.8	760.15	744.867	723.625	61.60
23-04-2024	870	870	855	855	104100	742.6	761.45	746.167	724.9	62.43
24-04-2024	860	860	835	855	12700	746.3	762.85	747.467	726.1	62.43
25-04-2024	855	855	830	850	156700	750.1	764.3	748.533	727.25	60.90
26-04-2024	840	870	810	850	369200	753.9	765.75	749.633	728.425	60.90
29-04-2024	840	860	840	850	127700	757.5	766.9	750.867	729.6	60.90
30-04-2024	850	850	845	845	3500	761.6	768.05	752.067	730.8	59.10
02-05-2024	905	910	870	870	125300	766.3	769.45	753.433	732.15	64.73
03-05-2024	870	870	850	855	51300	770.5	770.7	754.7	733.375	59.44
06-05-2024	850	850	815	845	56700	774.2	771.55	756.233	734.575	56.15
07-05-2024	820	880	820	860	55600	778.4	772.4	757.667	735.8	59.75
08-05-2024	860	860	840	845	67800	782.1	772.8	759	736.9	54.90
13-05-2024	850	850	850	850	100	785.5	773.3	760.367	738	56.17
14-05-2024	850	855	850	855	32300	788.2	773.6	761.833	739.225	57.47
15-05-2024	855	875	855	855	4800	791.4	773.95	763.233	740.5	57.47
16-05-2024	840	855	810	850	83000	794.8	774.45	764.567	741.75	55.56
17-05-2024	860	880	840	845	127400	797.9	775.1	765.7	742.975	53.65
20-05-2024	840	845	840	845	3000	801	775.4	766.567	744.2	53.65
21-05-2024	840	840	835	840	10900	804.1	775.85	767.167	745.325	51.58
22-05-2024	850	850	850	850	33100	807.2	776.25	767.9	746.425	55.29
27-05-2024	820	825	820	820	28800	809.3	776.25	768.433	747.3	44.32
28-05-2024	845	850	835	840	24100	811.5	776.25	769.133	748.275	51.26
29-05-2024	840	845	840	845	41800	813.8	776	769.833	749.25	52.84

Mark

Close >	MA150	Yes
	MA200	Yes
MA150 > MA200		Yes
MA200 Uptrend 30d		Yes
MA50 >	MA150	Yes
	MA200	Yes
Close > MA50		Yes
*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%