APII

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
01-01-2014	225	225	225	225	15000
02-01-2014	225	225	225	225	27500
03-01-2014	225	225	225	225	11000
06-01-2014	225	225	225	225	36000
07-01-2014	225	225	220	225	251100
08-01-2014	225	230	222	222	150500
09-01-2014	225	225	225	225	48400
10-01-2014	225	235	225	235	119000
13-01-2014	230	235	225	230	273000
15-01-2014	230	235	230	235	60000
16-01-2014	230	235	230	230	72400
17-01-2014	235	235	230	230	25700
20-01-2014	230	240	230	240	7600
21-01-2014	230	230	230	230	20000
22-01-2014	230	240	230	230	17200					54.90
23-01-2014	235	245	235	236	216600					59.97
24-01-2014	230	230	230	230	48500					53.50
27-01-2014	225	225	220	220	150400					44.81
28-01-2014	225	230	225	230	181600					53.02
29-01-2014	230	230	230	230	1000					53.02
30-01-2014	225	230	225	230	11000					53.02
03-02-2014	230	230	225	225	31100					48.51
04-02-2014	225	225	225	225	48200					48.51
05-02-2014	225	230	225	230	34500					53.14
06-02-2014	225	235	225	230	51200					53.14
07-02-2014	225	230	223	225	124500					48.13
10-02-2014	225	225	225	225	19000					48.13
11-02-2014	225	225	225	225	18400					48.13
12-02-2014	226	230	225	230	11000					53.59
13-02-2014	229	229	225	225	50200					48.13
14-02-2014	229	250	227	235	93800					57.47
17-02-2014	230	240	230	230	96100					52.39
18-02-2014	230	240	230	238	73200					58.68
19-02-2014	230	238	230	238	50500					58.68
20-02-2014	232	235	231	232	108300					52.63
21-02-2014	235	237	235	236	40000					55.90
24-02-2014	235	239	235	237	26900					56.70
25-02-2014	237	240	237	239	120600					58.33
26-02-2014	239	242	238	240	62600					59.16
27-02-2014	239	253	239	241	105700					60.02
28-02-2014	241	245	241	244	13100					62.56
03-03-2014	244	244	244	244	1000					62.56
04-03-2014	243	248	243	245	57500					63.46
05-03-2014	246	257	246	251	129000					68.36
06-03-2014	257	257	250	251	104400					68.36
07-03-2014	252	253	252	253	12000					69.92
10-03-2014	253	253	251	251	351500					66.40
11-03-2014	251	252	250	250	175700					64.64
12-03-2014	245	250	245	245	120000					56.59
13-03-2014	250	250	244	244	10700	233.84				55.11
14-03-2014	243	243	243	243	10000	234.2				53.60
17-03-2014	244	244	240	240	113700	234.5				49.25
19-03-2014	230	230	230	230	100	234.6				38.13
20-03-2014	240	240	240	240	100	234.9				50.23
21-03-2014	240	240	240	240	1700	235.2				50.23
24-03-2014	240	240	240	240	8100	235.56				50.23
25-03-2014	240	240	240	240	100	235.86				50.23
26-03-2014	240	240	240	240	50000	235.96				50.23
27-03-2014	240	247	240	247	46500	236.3				58.47
28-03-2014	240	250	240	250	24300	236.6				61.41
01-04-2014	240	250	240	250	10500	237				61.41
02-04-2014	240	240	240	240	50000	237.2				48.19
03-04-2014	240	240	240	240	61000	237.2				48.19
04-04-2014	240	241	240	241	6000	237.42				49.45
08-04-2014	240	240	240	240	1000	237.62				48.19
10-04-2014	240	240	240	240	60500	237.7				48.19
11-04-2014	230	230	230	230	100	237.7				37.17
14-04-2014	241	241	241	241	10000	238.12				50.56
15-04-2014	242	242	241	241	130000	238.34				50.56
16-04-2014	241	241	241	241	41000	238.56				50.56
17-04-2014	255	255	245	245	24500	238.86				54.93
21-04-2014	241	241	240	240	189400	239.16				49.09
22-04-2014	240	240	240	240	28500	239.46				49.09
23-04-2014	240	241	240	241	107000	239.68				50.32
24-04-2014	241	241	241	241	62100	239.9				50.32
25-04-2014	241	241	240	240	200200	240.2				48.95
28-04-2014	241	241	240	241	138000	240.52				50.40
29-04-2014	241	241	241	241	1000	240.84				50.40
30-04-2014	258	258	242	243	900	241.1				53.46
02-05-2014	243	243	243	243	2000	241.46				53.46
05-05-2014	252	252	242	242	200	241.6				51.62
06-05-2014	243	243	242	242	29000	241.84				51.62
07-05-2014	242	243	242	243	72300	241.94				53.48
08-05-2014	242	242	242	242	30700	242.02				51.35
12-05-2014	250	250	248	248	116500	242.34				61.32
13-05-2014	248	258	248	258	56800	242.78				71.71
14-05-2014	258	265	258	260	220400	243.24				73.26
16-05-2014	250	251	250	250	8500	243.46				56.59
20-05-2014	251	251	250	250	108300	243.66				56.59
21-05-2014	255	260	255	260	2600	244.04				65.65
22-05-2014	256	256	256	256	92800	244.28				60.23
23-05-2014	256	268	256	268	7600	244.76				68.61
26-05-2014	260	260	260	260	8900	245.06				59.60
28-05-2014	260	261	260	261	51700	245.26				60.30
30-05-2014	261	265	261	265	90100	245.54				63.06
02-06-2014	265	265	260	260	190000	245.68				57.66
03-06-2014	261	261	250	250	350000	245.66				48.68
04-06-2014	250	250	240	240	295100	245.46				41.68
05-06-2014	265	265	264	264	200	245.84				57.48
06-06-2014	250	250	250	250	8000	245.96	239.9			49.12
09-06-2014	250	257	250	256	19600	246.22	240.21			52.32
10-06-2014	254	264	251	263	5300	246.68	240.59			55.81
11-06-2014	257	257	250	250	107100	247.08	240.84			48.68
13-06-2014	253	258	252	258	11200	247.44	241.17			52.69
17-06-2014	251	251	251	251	4800	247.66	241.43			49.08
18-06-2014	251	251	250	251	8200	247.88	241.72			49.08
19-06-2014	255	255	255	255	9900	248.18	242.02			51.29
20-06-2014	255	255	255	255	1000	248.48	242.22			51.29
23-06-2014	255	255	250	250	10000	248.54	242.42			48.25
24-06-2014	256	258	256	258	40100	248.7	242.65			53.04
25-06-2014	273	274	270	270	500	249.1	243.05			59.15
26-06-2014	255	256	255	256	1800	249.42	243.31			50.84
27-06-2014	255	255	255	255	10000	249.72	243.46			50.30
01-07-2014	250	260	250	260	98800	250.1	243.76			53.00
03-07-2014	259	260	259	260	8900	250.5	244.06			53.00
04-07-2014	260	260	260	260	2700	250.9	244.3			53.00
07-07-2014	260	260	259	260	26400	251.5	244.6			53.00
08-07-2014	260	260	232	251	152200	251.7	244.91			46.83
09-07-2014	260	260	232	251	152200	251.9	245.12			46.83
10-07-2014	250	250	232	250	110800	252.08	245.32			46.14
11-07-2014	250	250	250	250	202100	252.18	245.52			46.14
14-07-2014	250	250	250	250	250000	252.38	245.77			46.14
15-07-2014	249	271	249	271	1000	253	246.23			61.19
16-07-2014	249	250	249	250	40200	253.18	246.43			47.04
17-07-2014	245	250	245	250	95900	253.36	246.63			47.04
21-07-2014	250	262	250	262	28100	253.8	247			54.08
22-07-2014	250	250	250	250	25000	253.98	247.25			47.30
23-07-2014	250	250	250	250	57000	254.16	247.5			47.30
24-07-2014	250	250	250	250	50000	254.3	247.7			47.30
04-08-2014	260	260	250	250	39300	254.44	247.95			47.30
05-08-2014	250	250	246	250	205700	254.6	248.1			47.30
06-08-2014	250	250	245	247	6200	254.7	248.27			45.25
07-08-2014	250	250	249	249	100200	254.82	248.38			46.91
08-08-2014	250	250	250	250	9000	254.98	248.5			47.76
11-08-2014	245	250	245	250	65000	255.02	248.68			47.76
12-08-2014	250	250	250	250	115000	254.86	248.82			47.76
13-08-2014	250	250	250	250	88000	254.66	248.95			47.76
14-08-2014	260	264	260	260	65700	254.86	249.16			57.01
15-08-2014	260	260	260	260	300	255.06	249.36			57.01
18-08-2014	260	280	260	262	25800	255.1	249.57			58.71
19-08-2014	270	275	270	275	34200	255.48	249.88			67.64
20-08-2014	295	310	295	310	261500	256.32	250.54			80.12
21-08-2014	310	310	295	295	191800	257.02	251.04			68.02
22-08-2014	300	300	295	295	112000	257.7	251.48			68.02
25-08-2014	300	306	295	295	170000	258.3	251.92			68.02
26-08-2014	300	300	300	300	200100	259.1	252.39			69.91
27-08-2014	300	300	300	300	146700	260.1	252.88			69.91
28-08-2014	300	300	300	300	50000	261.3	253.38			69.91
29-08-2014	300	300	300	300	88800	262.02	253.93			69.91
01-09-2014	300	300	300	300	91000	263.02	254.49	247.607		69.91
02-09-2014	300	300	300	300	22000	263.9	255.06	248.107		69.91
03-09-2014	300	335	300	330	96800	265.24	255.96	248.807		80.63
04-09-2014	345	375	335	360	48200	267.44	257.26	249.707		86.01
05-09-2014	375	385	360	385	139400	269.98	258.71	250.773		88.80
08-09-2014	380	380	380	380	105200	272.56	260.11	251.807		85.14
09-09-2014	380	390	380	380	98600	275.14	261.51	252.86		85.14
10-09-2014	385	400	385	400	137300	278.04	263.11	254.027		87.52
11-09-2014	400	420	395	400	493900	280.94	264.71	255.127		87.52
12-09-2014	410	410	400	400	330600	283.94	266.24	256.26		87.52
15-09-2014	400	400	390	395	157500	286.68	267.69	257.327		83.35
16-09-2014	395	395	395	395	93100	289.18	269.14	258.427		83.35
17-09-2014	395	400	395	400	23200	292.06	270.74	259.56		84.22
18-09-2014	405	420	395	420	118000	295.36	272.54	260.76		87.13
19-09-2014	420	435	420	435	202100	298.86	274.48	262.127		88.79
22-09-2014	435	490	435	470	72300	303.06	276.78	263.727		91.55
23-09-2014	470	470	436	449	120300	306.84	278.87	265.147		79.01
24-09-2014	449	449	440	440	51100	310.44	280.97	266.547		74.32
25-09-2014	455	460	449	449	50600	314.4	283.05	268.073		75.86
26-09-2014	460	460	440	440	80700	318.18	285.04	269.473		71.25
29-09-2014	440	444	440	444	23000	322.06	287.07	270.9		72.06
30-09-2014	440	445	440	445	67300	325.96	289.07	272.333		72.27
01-10-2014	420	420	400	420	15900	329.36	290.87	273.633		60.05
02-10-2014	420	425	400	425	205300	332.44	292.72	274.967		61.45
03-10-2014	420	425	420	425	6300	335.94	294.56	276.267		61.45
06-10-2014	425	425	319	350	203300	337.94	295.65	277.067		38.14
07-10-2014	360	370	330	365	64600	340	296.9	278		42.81
08-10-2014	440	440	420	420	14000	343.4	298.69	279.3		55.95
09-10-2014	430	430	430	430	100	347	300.58	280.667		57.85
14-10-2014	430	430	430	430	500	350.6	302.45	282		57.85
15-10-2014	430	430	410	410	2100	353.8	304.12	283.233		52.59
20-10-2014	420	420	400	415	80000	357.1	305.85	284.433		53.73
21-10-2014	415	415	415	415	47500	360.46	307.58	285.667		53.73
22-10-2014	400	400	400	400	1000	363.48	309.15	286.747		49.61
23-10-2014	410	415	410	415	46800	366.78	310.88	287.927		53.45
24-10-2014	415	415	400	400	40000	369.78	312.4	289.047		49.39
27-10-2014	440	440	425	425	1400	373.28	314.07	290.307		55.46
28-10-2014	425	425	425	425	1000	376.78	315.72	291.56		55.46
29-10-2014	420	420	420	420	100	379.98	317.42	292.767		53.96
03-11-2014	405	415	405	415	32600	383.08	319.07	293.933		52.43
04-11-2014	415	415	415	415	24000	386.14	320.62	295.093		52.43
05-11-2014	400	415	400	415	36400	388.94	322.21	296.233		52.43
06-11-2014	400	400	400	400	5000	390.74	323.53	297.273		47.40
07-11-2014	440	440	440	440	3000	393.64	325.33	298.573		58.76
27-11-2014	425	430	425	430	10000	396.34	327.02	299.767		55.53
03-12-2014	430	430	430	430	10000	399.04	328.67	300.96		55.53
12-01-2015	430	430	430	430	100	401.64	330.37	302.14		55.53
13-01-2015	430	430	430	430	100	404.24	332.17	303.333		55.53
20-01-2015	420	430	420	430	10000	406.84	334.07	304.533		55.53
30-01-2015	430	430	430	430	19800	409.44	335.73	305.767		55.53
06-02-2015	430	430	400	400	34000	411.44	337.23	306.807	288.565	44.17
12-02-2015	425	425	420	420	70100	413.84	338.87	307.987	289.54	51.32
13-02-2015	385	395	385	395	18100	415.14	340.19	309.02	290.39	43.78
18-02-2015	385	385	385	385	100	415.64	341.54	310.053	291.19	41.17
20-02-2015	385	385	385	385	10000	415.64	342.81	311.02	291.99	41.17
25-02-2015	380	385	380	380	98500	415.64	344.1	311.953	292.765	39.80
27-02-2015	380	380	380	380	10000	415.64	345.39	312.887	293.555	39.80
03-03-2015	360	360	350	350	40000	414.64	346.34	313.62	294.18	32.29
04-03-2015	325	325	325	325	10000	413.14	347.04	314.187	294.63	27.62
05-03-2015	325	325	325	325	5000	411.64	347.79	314.707	295.105	27.62
12-03-2015	325	325	325	325	100	410.24	348.46	315.207	295.555	27.62
16-03-2015	320	320	315	315	32700	408.64	348.91	315.64	295.98	25.76
17-03-2015	315	325	315	325	400100	407.14	349.6	316.207	296.455	30.78
18-03-2015	325	350	325	350	252500	405.74	350.55	316.94	297.005	41.45
19-03-2015	350	360	350	360	200000	404.24	351.55	317.733	297.655	45.10
20-03-2015	360	430	360	425	333800	403.34	353.2	318.967	298.63	61.77
23-03-2015	400	410	400	410	300000	402.56	354.7	320.1	299.5	57.43
24-03-2015	410	410	390	400	255000	401.76	356.1	321.233	300.35	54.68
25-03-2015	399	400	395	395	143700	400.68	357.54	322.26	301.225	53.30
26-03-2015	400	405	400	405	200000	399.98	359.08	323.353	302.1	55.70
27-03-2015	380	400	380	400	200000	399.1	360.58	324.413	302.95	54.20
30-03-2015	400	400	380	380	208000	397.8	361.88	325.313	303.7	48.57
31-03-2015	390	390	380	380	110000	397	363.18	326.247	304.475	48.57
01-04-2015	385	390	385	390	100000	396.3	364.37	327.247	305.3	51.49
02-04-2015	395	395	395	395	50000	395.7	365.82	328.273	306.125	52.93
06-04-2015	350	350	350	350	50000	395.7	366.82	329	306.725	41.10
07-04-2015	360	365	360	365	51000	395.7	367.85	329.833	307.425	45.47
08-04-2015	370	370	370	370	25000	394.7	369.05	330.693	308.15	46.89
09-04-2015	350	360	350	360	75000	393.3	370.15	331.487	308.825	44.41
10-04-2015	360	360	360	360	5000	391.9	371.25	332.267	309.475	44.41
15-04-2015	340	340	340	340	5400	390.5	372.15	332.913	310.05	39.55
16-04-2015	350	350	330	330	55000	388.8	372.95	333.5	310.525	37.34
17-04-2015	330	330	330	330	100000	387.1	373.78	334.087	311.025	37.34
29-04-2015	300	300	300	300	39800	385.1	374.29	334.467	311.335	31.29
04-05-2015	300	300	300	300	50000	382.8	374.79	334.853	311.645	31.29
05-05-2015	300	300	300	300	50000	380.8	375.29	335.2	311.985	31.29
06-05-2015	300	300	300	300	18500	378.3	375.79	335.48	312.305	31.29
07-05-2015	305	305	305	305	5000	375.9	376.34	335.78	312.645	33.70
08-05-2015	300	300	300	300	5000	373.5	376.74	336.113	312.95	32.47
15-05-2015	300	300	300	300	9500	371.2	377.14	336.447	313.25	32.47
18-05-2015	305	305	305	305	400	369	377.57	336.747	313.57	35.21
19-05-2015	305	305	305	305	500	366.8	377.87	337.073	313.875	35.21
04-06-2015	300	300	300	300	23700	364.8	377.77	337.287	314.155	33.63
10-06-2015	305	305	305	305	400	362.1	377.87	337.587	314.455	36.69
11-06-2015	305	305	300	300	1100	359.5	377.92	337.847	314.7	34.95
17-06-2015	300	300	300	300	100	356.9	377.97	338.08	314.945	34.95
22-06-2015	300	300	300	300	200	354.3	377.97	338.347	315.18	34.95
09-07-2015	300	300	300	300	400	351.7	377.97	338.68	315.425	34.95
11-08-2015	300	300	300	300	100	349.1	377.97	339.08	315.675	34.95
26-08-2015	300	300	300	300	100	346.5	377.97	339.32	315.95	34.95
15-09-2015	270	270	270	270	10000	343.9	377.67	339.453	316.08	24.22
07-10-2015	280	280	255	255	1700	340.6	377.22	339.447	316.14	20.79
08-10-2015	235	235	230	230	55100	337.3	376.22	339.227	316.09	16.57
19-10-2015	210	210	207	207	2100	333.74	374.69	338.94	315.975	13.80
20-10-2015	187	200	187	200	5100	330.04	372.84	338.553	315.775	13.08
22-10-2015	220	220	220	220	800	326.84	371.24	338.347	315.675	25.07
23-10-2015	222	222	222	222	700	323.68	369.66	338.153	315.585	26.17
28-10-2015	235	235	235	235	100	321.38	368.01	338.02	315.56	33.03
29-10-2015	222	222	222	222	2100	319.32	366.23	337.8	315.47	30.02
30-10-2015	222	222	222	222	6000	317.26	364.45	337.613	315.345	30.02
04-11-2015	222	222	222	222	2000	315.2	362.72	337.373	315.205	30.02
06-11-2015	222	222	222	222	500	313.34	360.99	337.053	315.065	30.02
12-11-2015	222	222	222	222	24000	311.28	359.21	336.827	314.975	30.02
04-01-2016	222	222	222	222	22200	308.72	357.23	336.607	314.885	30.02
06-01-2016	222	222	222	222	2900	305.96	355.1	336.353	314.79	30.02
13-01-2016	242	262	242	262	200	302.7	353.02	336.367	314.9	52.41
21-03-2016	261	261	261	261	100	299.72	351.14	336.373	315.005	51.96
13-05-2016	260	260	260	260	100	296.92	349.34	336.373	315.155	51.49
01-06-2016	240	240	240	240	300	293.82	347.25	336.3	315.15	43.04
07-06-2016	220	220	216	216	200	290.04	345.01	336.067	315.025	35.51
13-06-2016	214	214	214	214	19700	286.32	342.71	335.827	314.89	34.96
18-07-2016	214	214	214	214	10000	283	340.4	335.587	314.735	34.96
20-07-2016	210	210	210	210	2000	279.6	338.3	335.32	314.585	33.75
25-07-2016	190	260	190	260	18200	277	336.65	335.247	314.685	54.81
26-07-2016	260	318	260	296	10500	275.02	335.36	335.553	314.96	63.74
27-07-2016	304	304	304	304	100	274.1	334.9	335.913	315.275	65.38
28-07-2016	276	300	276	300	300	272.8	334.25	336.167	315.575	63.83
29-07-2016	320	368	320	368	200	272.76	333.73	336.953	316.21	74.79
01-08-2016	440	440	368	368	200	272.92	333.11	337.74	316.845	74.79
06-10-2016	366	366	366	366	600	273.04	332.47	338.513	317.46	74.02
21-10-2016	362	362	362	362	100	273.48	331.99	339.26	318.055	72.43
23-11-2016	350	350	350	350	2100	273.88	331.34	339.927	318.595	67.71
28-11-2016	316	316	316	316	600	273.6	330.35	340.387	318.965	56.49
29-11-2016	336	336	286	286	109200	273.32	329.21	340.633	319.18	48.80
01-12-2016	264	264	258	258	31900	272.48	327.64	340.687	319.26	42.93
02-12-2016	234	234	234	234	21100	271.16	325.98	340.58	319.19	38.64
05-12-2016	212	212	212	212	15000	269.4	323.85	340.327	318.96	35.17
06-12-2016	192	264	192	260	29100	268.5	322.2	340.393	318.96	46.47
08-12-2016	234	258	234	258	6600	267.66	320.58	340.38	319	46.11
21-12-2016	240	240	234	234	4700	266.34	318.77	340.207	318.92	41.90
22-12-2016	290	290	212	280	10800	265.84	317.42	340.327	319.02	51.10
29-12-2016	298	298	298	298	100	265.7	316.25	340.48	319.23	54.16
30-12-2016	318	318	298	298	200	265.66	315.23	340.4	319.38	54.16
04-01-2017	324	324	224	224	71500	264.04	313.07	339.927	319.2	41.72
05-01-2017	224	224	220	220	11600	262.44	310.97	339.427	318.995	41.17
06-01-2017	200	246	195	246	4300	261.36	309.13	339.1	318.9	46.14
11-01-2017	260	260	250	250	500	260.36	307.33	338.767	318.85	46.89
18-01-2017	246	246	246	246	100	259.28	305.49	338.407	318.83	46.20
27-01-2017	244	244	244	244	100	258.16	303.63	338.033	318.85	45.84
30-01-2017	270	270	270	270	100	257.56	302.03	337.833	318.88	51.19
31-01-2017	212	212	212	212	3100	256.4	300.15	337.247	318.69	41.37
01-02-2017	212	212	212	212	6900	255.54	298.07	336.66	318.47	41.37
07-02-2017	214	214	214	214	100	255.22	296.26	335.887	318.225	41.82
09-02-2017	260	260	180	180	400	254.68	294.21	334.687	317.875	36.70
10-02-2017	180	185	180	185	4400	254.38	292.21	333.353	317.51	37.90
13-02-2017	190	190	190	190	18400	253.78	290.31	332.087	317.205	39.15
14-02-2017	240	240	230	238	122100	254.1	288.89	331.14	317.14	49.60
16-02-2017	220	220	190	192	8700	253.24	287.31	329.753	316.825	42.13
17-02-2017	192	192	192	192	200	252.64	285.98	328.367	316.51	42.13
20-02-2017	200	248	200	206	34500	252.32	284.79	327.073	316.29	45.05
21-02-2017	190	230	190	220	35800	252.28	283.74	325.907	316.1	47.88
22-02-2017	240	270	192	230	61000	252.44	282.89	324.807	315.9	49.87
23-02-2017	210	230	196	230	10300	252.6	281.94	323.673	315.77	49.87
24-02-2017	250	286	190	224	50400	252.64	280.68	322.367	315.615	48.58
27-02-2017	200	202	199	199	25400	252.18	279.07	320.793	315.31	43.53
28-02-2017	220	266	199	199	300	250.92	276.81	318.987	315.005	43.53
01-03-2017	228	228	228	228	100	250.26	274.99	317.513	314.845	50.46
02-03-2017	224	224	206	206	4400	249.18	273.05	315.953	314.575	45.86
03-03-2017	236	236	202	204	4400	248.46	271.14	314.32	314.34	45.46
06-03-2017	234	234	199	199	1400	248.12	269.08	312.713	314.08	44.40
07-03-2017	216	216	195	195	300	247.74	267.03	311.053	313.805	43.53
08-03-2017	196	199	196	199	4200	247.44	265.22	309.413	313.55	44.70
09-03-2017	208	220	199	199	19100	247.22	263.41	307.94	313.295	44.70
13-03-2017	199	199	199	199	200	246	261.5	306.433	312.935	44.70
14-03-2017	199	199	194	194	2800	243.96	259.49	304.893	312.655	43.30
15-03-2017	192	195	192	195	3400	241.78	257.94	303.86	312.38	43.68
16-03-2017	197	206	196	196	1600	239.7	256.25	302.733	312.05	44.08
17-03-2017	193	193	193	193	3000	236.2	254.48	301.22	311.765	43.09
20-03-2017	198	198	194	194	1000	232.72	252.82	299.647	311.485	43.54
21-03-2017	195	195	193	193	1500	229.26	251.15	298.067	311.2	43.17
22-03-2017	193	195	190	191	79900	225.84	249.66	296.607	310.905	42.38
23-03-2017	191	191	190	191	25300	222.66	248.27	295.113	310.61	42.38
24-03-2017	191	191	191	191	100	220.16	246.88	293.62	310.33	42.38
31-03-2017	191	191	190	190	13300	218.24	245.78	292.22	310.035	41.91
04-04-2017	200	220	200	200	300	217.08	244.78	290.787	309.785	48.18
06-04-2017	200	200	198	198	1600	216.36	243.76	289.44	309.525	47.08
10-04-2017	220	264	192	192	2600	215.96	242.68	287.887	309.235	43.86
11-04-2017	191	195	191	195	23600	214.66	241.58	286.353	308.96	45.86
12-04-2017	195	195	195	195	17800	213.4	240.53	284.853	308.635	45.86
13-04-2017	204	204	204	204	100	212.8	239.57	283.447	308.355	51.81
17-04-2017	199	199	195	195	7400	211.1	238.47	281.98	308.02	46.32
20-04-2017	204	204	196	196	500	209.06	237.38	280.52	307.625	47.00
25-04-2017	204	250	204	250	13000	208.1	236.88	279.52	307.325	69.32
26-04-2017	238	238	234	234	300	208.3	236.17	278.147	307.02	61.11
27-04-2017	226	226	226	226	200	208.42	235.43	276.787	306.675	57.44
05-05-2017	226	226	202	202	200	207.54	234.45	275.267	306.21	48.12
08-05-2017	196	196	196	196	200	206.46	233.41	273.707	305.69	46.11
09-05-2017	197	197	197	197	100	205.48	232.38	272.153	305.175	46.51
10-05-2017	196	196	195	195	10200	204.5	231.33	270.587	304.65	45.77
16-05-2017	195	195	195	195	6900	203	230.28	269.02	304.125	45.77
24-05-2017	195	195	195	195	100	202.66	229.53	267.653	303.6	45.77
26-05-2017	204	204	204	204	800	202.5	229.02	266.213	303.12	50.20
29-05-2017	196	196	196	196	3300	202.14	228.68	264.887	302.45	46.56
05-06-2017	191	193	191	191	5700	202.36	228.52	263.593	301.605	44.40
06-06-2017	195	195	195	195	21600	202.56	228.47	262.327	300.655	46.54
07-06-2017	196	196	196	196	2000	202.68	228.23	261.1	299.735	47.09
09-06-2017	196	202	196	202	13500	201.96	228.03	259.913	298.845	50.38
13-06-2017	202	202	200	200	300	202.12	227.68	258.913	297.845	49.28
14-06-2017	200	230	200	230	6400	202.88	227.76	258.28	296.995	62.50
15-06-2017	208	224	208	210	40400	202.96	227.64	257.513	296.045	52.65
16-06-2017	210	210	210	210	100	202.76	227.52	256.747	295.12	52.65
20-06-2017	210	210	210	210	2000	202.36	227.4	256.047	294.195	52.65
21-06-2017	210	210	210	210	100	201.96	227.28	255.28	293.245	52.65
22-06-2017	230	230	230	230	100	202.08	227.36	254.48	292.295	60.93
03-07-2017	210	210	210	210	5600	202.3	227.24	253.48	291.17	51.27
04-07-2017	210	210	210	210	100100	202.52	226.72	252.047	289.87	51.27
05-07-2017	210	210	210	210	100	202.16	226.21	250.713	288.675	51.27
06-07-2017	210	210	210	210	40600	202.24	225.71	249.447	287.525	51.27
10-07-2017	210	210	210	210	39600	202.36	225.41	248.213	286.33	51.27
11-07-2017	210	220	210	220	41000	202.78	225.45	246.98	285.23	56.29
12-07-2017	220	230	220	230	16100	203.48	225.61	245.847	284.16	60.66
13-07-2017	230	270	230	260	37700	204.7	226.07	245.047	283.235	70.25
14-07-2017	264	264	260	260	10300	205.92	226.57	244.247	282.435	70.25
17-07-2017	260	272	260	272	500	207.38	226.69	243.46	281.67	73.28
18-07-2017	266	270	250	250	600000	208.5	226.23	242.493	280.795	61.03
21-07-2017	250	266	250	266	700	209.92	225.85	241.933	280.375	65.54
25-07-2017	200	266	200	266	1300	211.32	225.51	241.273	279.88	65.54
26-07-2017	242	242	238	238	500	212.22	224.21	240.393	278.97	53.07
31-07-2017	238	238	238	238	200	213.1	222.91	239.58	278.01	53.07
01-08-2017	238	238	238	238	100	214	221.63	238.767	277.05	53.07
02-08-2017	238	238	208	208	200	214.34	220.09	237.887	276.04	42.30
03-08-2017	238	248	238	248	400	215.48	219.07	237.34	275.205	55.32
07-08-2017	244	244	244	244	100	216.54	218.35	236.767	274.35	54.01
09-08-2017	224	224	210	212	300	216.98	217.61	236.18	273.41	44.84
10-08-2017	208	218	208	218	37800	217.34	217.21	235.633	272.425	46.67
11-08-2017	264	264	230	230	900	217.98	217.17	235.167	271.575	50.22
14-08-2017	278	278	240	240	200	218.94	217.45	234.767	270.65	53.03
15-08-2017	240	300	240	258	3600	220.2	217.43	234.453	269.815	57.66
16-08-2017	296	296	240	280	3100	221.9	217.65	234.32	269.115	62.52
18-08-2017	300	300	290	300	18500	223.82	218.31	234.32	268.54	66.31
21-08-2017	300	300	280	280	700	225.52	218.31	234.153	267.865	59.80
24-08-2017	280	280	280	280	400	227.2	218.13	233.987	267.19	59.80
28-08-2017	260	260	256	256	2600	227.32	217.71	233.693	266.47	52.61
29-08-2017	256	256	256	256	100	227.76	218.03	233.367	265.55	52.61
30-08-2017	256	256	256	256	100	228.36	218.39	233.073	264.68	52.61
04-09-2017	256	256	256	256	100	229.44	218.49	232.78	263.81	52.61
05-09-2017	252	252	252	252	100	230.56	218.51	232.46	262.92	51.23
06-09-2017	252	252	252	252	100	231.66	218.57	232.14	262.03	51.23
12-09-2017	248	248	248	248	100	232.72	218.61	231.793	261.12	49.72
13-09-2017	236	236	210	234	2800	233.5	218.25	231.353	260.14	44.74
18-09-2017	234	234	234	234	100	234.28	218.47	231.113	259.31	44.74
19-09-2017	254	258	254	258	300	235.36	218.93	231.133	258.5	53.92
20-09-2017	254	256	254	256	200	236.56	219.35	231.307	257.805	53.13
22-09-2017	254	254	254	254	200	237.82	220.09	231.62	257.15	52.30
25-09-2017	250	254	250	254	1100	239	220.78	231.98	256.495	52.30
02-10-2017	230	230	230	230	200	239.68	221.18	232.047	255.745	42.99
03-10-2017	232	232	232	232	200	240.28	221.12	232.113	255.005	43.88
04-10-2017	290	290	250	250	3100	241.28	221.7	232.213	254.505	51.31
05-10-2017	250	300	210	300	5000	242.68	222.78	232.733	254.38	65.11
06-10-2017	300	300	300	300	400	244.48	223.72	233.253	254.255	65.11
10-10-2017	236	256	236	256	200	245.4	224.08	233.48	253.91	50.50
11-10-2017	258	258	256	256	4200	246.32	224.34	233.707	253.615	50.50
12-10-2017	270	270	210	210	400	246.32	224.14	233.627	253.04	39.70
16-10-2017	260	262	260	262	5700	246.96	224.52	233.893	252.6	52.16
17-10-2017	260	260	260	260	3900	247.96	225.13	234.147	252.1	51.71
18-10-2017	270	280	264	274	500	249.24	225.88	234.227	251.345	54.62
19-10-2017	256	256	254	254	1700	250.12	226.14	234.18	250.565	49.99
20-10-2017	254	254	234	234	5300	250.6	226.42	234.007	249.735	45.82
24-10-2017	222	280	220	222	12500	250.84	226.6	233.887	248.87	43.47
25-10-2017	230	260	228	230	3500	251.04	226.91	233.98	247.995	45.47
26-10-2017	230	236	230	236	600	251.16	227.32	234.127	247.175	46.99
27-10-2017	246	250	244	244	700	250.84	227.77	234.327	246.495	49.03
30-10-2017	244	244	244	244	1400	250.52	228.22	234.553	245.815	49.03
31-10-2017	230	258	230	258	1400	250.24	228.81	234.54	245.155	52.72
01-11-2017	230	230	230	230	100	249.84	229.17	234.1	244.33	45.61
03-11-2017	278	278	278	278	100	250.08	230	233.927	243.97	56.45
06-11-2017	276	276	232	232	1200	249.4	230.36	233.473	243.305	46.82
07-11-2017	234	254	212	230	44200	249.24	230.73	232.553	242.605	46.45
08-11-2017	238	248	234	244	11200	249.36	231.23	231.727	242.025	49.47
09-11-2017	248	248	210	216	57400	248.92	231.46	230.727	241.305	44.11
10-11-2017	230	230	214	218	1300	249.12	231.73	229.767	240.695	44.57
13-11-2017	218	220	218	220	1700	248.56	232.02	228.9	240.145	45.06
14-11-2017	216	216	210	216	600	248	232.27	228.233	239.575	44.22
15-11-2017	212	216	208	210	213500	247.96	232.47	227.727	239.125	42.93
16-11-2017	214	214	210	210	3900	247.8	232.57	227.407	238.675	42.93
17-11-2017	210	214	210	214	2000	247.48	232.73	227.273	238.245	44.19
20-11-2017	214	216	214	214	700	246.96	232.95	227.287	237.815	44.19
22-11-2017	214	218	206	218	4000	246.16	233.18	227.007	237.38	45.59
23-11-2017	218	218	218	218	800	244.92	233.41	226.74	236.97	45.59
24-11-2017	228	228	220	220	300	243.32	233.57	226.647	236.57	46.36
27-11-2017	230	230	204	210	20700	241.92	233.72	226.18	236.095	43.05
28-11-2017	210	210	210	210	1000	240.52	233.86	225.593	235.62	43.05
29-11-2017	204	208	204	204	10000	239.48	233.4	224.967	235.14	41.01
30-11-2017	204	204	200	202	10900	238.4	233.08	224.82	234.625	40.33
04-12-2017	208	208	208	208	100	237.44	232.9	224.74	234.165	43.38
05-12-2017	202	202	198	198	85900	236.28	232.86	224.42	233.655	39.73
06-12-2017	212	212	199	208	2800	235.4	232.98	224.14	233.195	44.74
08-12-2017	208	208	208	208	200	234.52	233.09	223.887	232.735	44.74
11-12-2017	208	208	208	208	100	233.72	233.22	223.647	232.275	44.74
12-12-2017	208	208	208	208	1000	233.2	233.35	223.233	231.815	44.74
13-12-2017	199	199	199	199	3000	232.5	233.39	223.147	231.46	40.65
14-12-2017	208	210	198	198	27700	231.3	233.33	223.053	231.175	40.21
19-12-2017	199	199	199	199	100	230.16	233.36	222.953	231.02	40.90
21-12-2017	199	199	199	199	300	229.06	233.44	223.08	230.98	40.90
22-12-2017	200	200	200	200	500	227.98	233.49	223.18	230.98	41.68
04-01-2018	200	200	200	200	2300	227.38	233.53	223.247	230.88	41.68
05-01-2018	200	200	200	200	1700	226.74	233.51	222.993	230.77	41.68
08-01-2018	200	200	200	200	4400	225.74	233.51	223.047	230.595	41.68
09-01-2018	200	214	200	200	1400	223.74	233.21	223.1	230.485	41.68
10-01-2018	200	200	200	200	100	221.74	233.11	223.06	230.375	41.68
12-01-2018	200	200	200	200	100	220.62	233.01	222.927	230.265	41.68
15-01-2018	199	199	199	199	1300	219.48	232.9	222.72	230.15	40.78
17-01-2018	220	220	220	220	100	219.68	233	222.653	230.14	60.26
18-01-2018	220	220	199	199	2300	218.42	232.69	222.487	230.025	44.50
19-01-2018	199	199	199	199	1000	217.2	232.58	222.487	229.91	44.50
23-01-2018	199	230	199	200	1200	215.72	232.48	222.493	229.6	45.29
24-01-2018	200	200	200	200	100	214.64	232.38	222.307	229.295	45.29
25-01-2018	200	200	200	200	200	213.96	232.28	222.267	228.995	45.29
26-01-2018	200	200	200	200	1000	213.52	232.18	222.24	228.795	45.29
29-01-2018	200	200	200	200	4200	212.92	231.98	222.247	228.715	45.29
30-01-2018	200	214	200	214	9400	212.48	231.82	222.373	228.715	57.55
31-01-2018	214	214	202	202	1700	211.64	231.24	222.393	228.655	47.68
01-02-2018	202	204	202	202	7600	210.8	230.66	222.413	228.615	47.68
02-02-2018	204	206	204	206	1800	209.76	230	222.46	228.345	50.93
05-02-2018	206	206	206	206	200	209.28	229.56	222.54	227.895	50.93
06-02-2018	200	202	200	202	300	207.76	228.92	222.587	227.385	47.51
07-02-2018	202	202	202	202	400	207.16	228.28	222.627	226.895	47.51
08-02-2018	202	202	202	202	600	206.6	227.92	222.687	226.065	47.51
09-02-2018	204	204	204	204	300	205.8	227.58	222.753	225.245	49.62
13-02-2018	204	204	200	200	200	205.48	227.2	222.8	224.415	45.66
14-02-2018	200	200	200	200	700	205.12	227.12	222.86	223.605	45.66
19-02-2018	200	204	200	204	200	204.8	226.68	222.947	222.875	50.27
21-02-2018	204	204	204	204	100	204.56	226.28	223.033	222.315	50.27
27-02-2018	199	199	199	199	100	204.34	226.15	223.093	221.88	44.77
28-02-2018	199	199	199	199	10000	204.12	225.96	223.087	221.585	44.77
02-03-2018	199	199	199	199	200	203.82	225.65	223.093	221.41	44.77
08-03-2018	204	204	204	204	200	203.62	225.29	223.173	221.37	51.41
12-03-2018	204	204	204	204	100	203.34	224.75	223.233	221.09	51.41
13-03-2018	200	200	200	200	100	202.98	223.95	223.267	220.8	46.25
15-03-2018	200	200	200	200	100	202.58	222.95	223.24	220.63	46.25
16-03-2018	204	204	204	204	1000	202.46	222.19	223.3	220.25	51.85
19-03-2018	199	199	199	199	100	202.24	221.38	223.32	219.755	45.47
20-03-2018	199	199	199	199	100	202.14	220.81	222.98	219.26	45.47
21-03-2018	204	204	204	204	300	202.18	220.29	222.78	219.16	52.28
22-03-2018	204	204	204	204	300	202.1	219.77	222.633	219.08	52.28
23-03-2018	199	199	199	199	200	202.12	219.2	222.613	218.845	45.67
26-03-2018	199	199	199	199	100	201.94	218.67	222.633	218.59	45.67
29-03-2018	204	206	204	204	16300	201.86	218.19	222.68	218.38	52.62
02-04-2018	206	206	206	206	5000	201.82	217.77	222.753	218.19	55.10
03-04-2018	206	206	199	204	9200	201.74	217.47	222.813	217.86	52.16
04-04-2018	199	199	199	199	2300	201.74	217.12	222.84	217.795	45.62
11-04-2018	200	200	200	200	100	201.78	216.54	222.813	217.735	47.05
13-04-2018	206	206	199	199	36500	201.78	215.97	222.833	217.66	45.75
19-04-2018	198	198	198	198	40300	201.76	215.41	222.88	217.75	44.43
20-04-2018	200	200	198	198	200200	201.72	214.85	222.9	217.815	44.43
23-04-2018	190	190	190	190	1200	201.52	214.45	222.86	217.815	35.06
24-04-2018	190	190	190	190	600	201.32	214.03	222.78	217.575	35.06
27-04-2018	206	206	200	200	4100	201.32	213.53	222.78	217.615	50.27
30-04-2018	199	199	198	198	1000	201.28	212.51	222.567	217.645	47.86
02-05-2018	204	210	204	210	50100	201.48	211.61	222.567	217.665	60.20
03-05-2018	200	200	196	196	1900	201.4	211.01	222.473	217.545	46.40
07-05-2018	204	224	204	216	16000	201.74	210.61	222.513	217.475	60.38
09-05-2018	220	220	216	216	900	201.66	210.67	222.553	217.405	60.38
11-05-2018	218	218	216	216	200	202	210.21	222.46	217.365	60.38
14-05-2018	216	216	216	216	1300	202.34	209.77	222.5	217.45	60.38
15-05-2018	216	218	214	214	5000	202.62	209.17	222.527	217.525	58.33
16-05-2018	206	206	206	206	900	202.74	208.69	222.5	217.415	50.90
17-05-2018	204	212	204	212	500	202.98	208.47	222.513	217.445	55.48
18-05-2018	214	222	160	220	2800	203.38	208.45	222.58	217.525	60.74
21-05-2018	220	220	220	220	100	203.78	208.35	222.58	217.63	60.74
23-05-2018	216	222	165	165	800	202.8	207.64	222.147	217.48	31.28
24-05-2018	181	181	181	181	100	202.38	207.01	221.62	217.39	40.34
25-05-2018	175	175	175	175	100	201.84	206.32	221.053	217.27	38.30
28-05-2018	234	234	232	232	3200	202.36	206.06	220.787	217.435	59.34
30-05-2018	232	234	232	234	800	202.92	206.1	220.68	217.635	59.86
31-05-2018	232	232	232	232	100	203.52	205.64	220.453	217.82	59.05
04-06-2018	174	210	174	210	700	203.68	205.42	220.08	217.89	50.90
05-06-2018	210	210	208	208	6200	203.8	205.2	219.88	217.965	50.22
20-06-2018	208	208	208	208	100	203.88	204.84	219.68	218.035	50.22
22-06-2018	208	208	208	208	300	204.04	204.76	219.48	218.11	50.22
28-06-2018	202	202	200	200	600	204.04	204.58	219.427	218.155	47.09
29-06-2018	151	151	151	151	200	202.98	203.89	218.78	217.955	33.35
02-07-2018	200	202	200	202	200	202.94	203.75	218.5	218.01	49.77
03-07-2018	228	228	208	208	200	203.12	203.73	218.473	218.1	51.29
09-07-2018	216	216	214	216	1600	203.46	203.79	218.46	218.18	53.32
10-07-2018	216	216	216	216	700	203.8	203.81	218.367	218.27	53.32
11-07-2018	216	216	212	216	4200	204.04	203.83	218.207	218.39	53.32
12-07-2018	200	216	200	216	2600	204.28	203.81	217.927	218.495	53.32
13-07-2018	216	232	177	196	5700	204.2	203.59	217.367	218.5	46.77
16-07-2018	196	196	176	190	6100	204	203.29	216.633	218.43	44.99
17-07-2018	190	190	190	190	500	203.72	203.09	216.033	218.405	44.99
19-07-2018	210	228	190	190	3800	203.54	202.89	215.433	218.375	44.99
20-07-2018	193	193	193	193	100	203.42	202.78	215.013	218.09	46.27
24-07-2018	216	216	208	208	200	203.5	202.84	214.693	217.96	52.25
25-07-2018	200	200	188	188	5200	203.18	202.64	214.24	217.77	45.05
26-07-2018	195	195	195	195	600	203.1	202.61	213.833	217.735	47.76
27-07-2018	194	195	194	195	7800	203.02	202.48	213.453	217.73	47.76
30-07-2018	195	195	195	195	100	202.84	202.35	213.073	217.72	47.76
06-08-2018	196	196	195	195	300	202.62	202.22	212.72	217.72	47.76
08-08-2018	186	200	180	200	25900	202.54	202.14	212.493	217.745	50.13
09-08-2018	194	194	194	194	300	202.44	202.09	212.227	217.74	47.36
13-08-2018	189	189	189	189	16400	202.22	202	211.767	217.665	45.12
23-08-2018	181	183	181	183	3400	201.9	201.84	211.28	217.6	42.52
28-08-2018	183	183	182	182	400	201.58	201.67	210.8	217.555	42.08
29-08-2018	182	182	182	182	100	201.26	201.49	210.32	217.49	42.08
30-08-2018	180	180	180	180	400	201.06	201.29	209.987	217.41	41.11
03-09-2018	156	156	156	156	500	200.38	200.85	209.48	217.18	31.63
04-09-2018	160	160	158	158	2500	199.54	200.43	208.867	216.97	33.01
05-09-2018	184	184	184	184	1200	199.26	200.27	208.093	216.74	47.82
06-09-2018	174	174	171	171	200	198.48	199.98	207.233	216.545	42.74
10-09-2018	188	188	172	172	1500	198	199.7	206.673	216.355	43.24
13-09-2018	183	183	168	168	1200	197.04	199.39	206.087	216.145	41.67
17-09-2018	161	161	161	161	100	195.94	198.8	205.76	215.9	39.00
18-09-2018	167	170	166	170	8200	195.02	198.51	205.147	215.6	43.97
19-09-2018	182	182	182	182	2100	194.34	198.34	204.627	215.46	49.83
24-09-2018	180	182	180	182	3400	193.7	198.16	204.013	215.32	49.83
27-09-2018	187	189	171	172	22400	193.02	197.88	203.467	215.13	45.25
28-09-2018	182	182	176	176	500	192.3	197.64	203.08	214.96	47.34
02-10-2018	171	179	171	179	800	191.48	197.43	202.793	214.805	48.91
03-10-2018	179	179	170	178	3300	190.64	197.21	202.447	214.595	48.39
04-10-2018	171	171	171	171	50000	190.76	196.78	202.013	214.3	44.81
10-10-2018	174	190	174	190	3000	190.94	196.66	201.653	213.95	54.62
11-10-2018	190	190	174	175	1600	190.94	196.39	201.193	213.525	47.45
12-10-2018	185	187	182	182	1700	189.94	196.15	200.687	213.075	50.70
15-10-2018	180	180	180	180	100	188.86	195.89	200.353	212.725	49.75
16-10-2018	178	178	178	178	600	187.78	195.65	199.687	212.285	48.77
17-10-2018	176	176	176	176	200	187.1	195.39	199.313	211.835	47.76
18-10-2018	182	182	182	182	200	186.58	195.19	198.993	211.555	51.05
19-10-2018	191	191	191	191	1500	186.24	195.06	198.64	211.32	55.57
22-10-2018	191	191	186	186	500	185.8	194.92	198.44	211.06	52.66
23-10-2018	182	182	182	182	300	185.44	194.74	198.2	210.93	50.39
24-10-2018	180	200	178	200	20100	186.42	194.7	198.067	210.69	58.97
25-10-2018	202	202	202	202	2200	186.42	194.68	197.973	210.48	59.80
26-10-2018	185	186	182	182	23100	185.9	194.51	197.787	210.33	49.08
29-10-2018	184	186	180	180	7200	185.18	194.32	197.587	210.14	48.15
30-10-2018	190	194	174	174	19100	184.34	194.07	197.32	209.86	45.38
31-10-2018	178	178	178	178	100	183.58	193.81	197.08	209.55	47.55
01-11-2018	180	180	180	180	1800	182.86	193.57	196.827	209.16	48.65
05-11-2018	176	176	176	176	300	182.46	193.33	196.547	208.64	46.55
06-11-2018	176	176	176	176	600	182.18	193.09	196.253	208.02	46.55
07-11-2018	176	176	176	176	500	181.9	192.81	196.027	207.5	46.55
08-11-2018	176	176	176	176	500	181.62	192.58	195.8	206.98	46.55
09-11-2018	176	176	166	172	300	181.2	192.31	195.587	206.56	43.99
12-11-2018	174	191	174	175	1400	180.54	192.02	195.407	206.155	46.37
13-11-2018	175	175	175	175	2000	180.28	191.73	195.187	205.75	46.37
14-11-2018	175	175	175	175	2000	179.88	191.49	195.033	205.345	46.37
15-11-2018	174	174	174	174	12400	179.46	191.24	194.807	204.955	45.56
19-11-2018	174	174	170	170	4700	178.96	190.9	194.553	204.545	42.39
21-11-2018	180	193	180	180	4600	178.66	190.64	194.367	204.205	51.48
22-11-2018	175	175	175	175	2600	178.16	190.35	194.147	203.91	47.45
26-11-2018	188	188	188	188	300	178.04	190.24	194.073	203.68	56.90
27-11-2018	181	187	176	186	16200	177.98	190.1	193.993	203.32	55.26
29-11-2018	186	186	178	184	1300	178	189.95	193.893	202.96	53.59
06-12-2018	189	189	186	186	1500	178.08	189.83	193.807	202.62	55.05
10-12-2018	176	182	176	180	2300	178.04	189.65	193.673	202.25	49.96
11-12-2018	185	185	183	183	300	178.1	189.58	193.56	202.015	52.33
12-12-2018	181	181	180	180	300	178.58	189.48	193.427	201.755	49.79
17-12-2018	180	180	170	178	900	178.98	189.26	193.28	201.395	48.11
18-12-2018	178	179	178	179	900	178.88	189.07	193.14	200.79	49.04
20-12-2018	162	162	162	162	400	178.7	188.59	192.887	200.1	36.97
21-12-2018	183	190	178	190	6600	179.06	188.53	192.82	199.77	56.12
26-12-2018	185	256	185	256	291200	180.82	188.93	193.2	199.77	75.23
27-12-2018	266	320	192	216	776000	181.92	188.93	193.173	199.8	58.58
28-12-2018	216	216	182	186	78000	182.24	188.63	193.087	199.42	49.70
02-01-2019	188	188	170	177	44100	182.14	188.24	192.94	199.005	47.38
03-01-2019	178	179	172	179	5200	182.08	187.89	192.8	198.53	47.96
04-01-2019	179	179	172	172	6700	182.08	187.55	192.613	198.12	46.04
07-01-2019	175	175	173	174	31300	182.04	187.17	192.44	197.82	46.70
08-01-2019	168	168	168	168	30800	181.82	186.65	192.227	197.55	44.93
09-01-2019	168	168	162	165	106200	181.56	186.1	191.993	197.225	44.04
10-01-2019	166	168	165	165	23700	181.44	186.1	191.667	196.87	44.04
11-01-2019	168	172	168	172	9100	181.08	186.01	191.467	196.51	46.90
14-01-2019	172	172	170	170	1600	180.98	185.96	191.253	196.14	46.17
15-01-2019	170	170	170	170	5000	180.74	185.34	191.013	195.7	46.17
16-01-2019	170	187	170	179	57700	180.72	184.79	190.833	195.445	50.20
17-01-2019	179	184	179	183	9400	180.82	184.3	190.707	194.97	51.93
18-01-2019	181	186	181	186	15700	181.02	184.06	190.6	194.74	53.23
21-01-2019	181	182	178	180	9200	180.98	183.78	190.453	194.49	50.29
22-01-2019	180	180	175	175	7800	180.66	183.45	190.26	194.145	47.91
23-01-2019	175	178	173	173	6700	180.4	183.1	190.08	193.93	46.95
24-01-2019	179	180	171	173	10600	180.22	182.83	189.9	193.705	46.95
25-01-2019	173	179	172	173	15500	179.68	183.05	189.693	193.47	46.95
28-01-2019	179	183	178	183	23200	179.3	182.86	189.553	193.305	52.84
29-01-2019	181	181	181	181	100	179.28	182.59	189.433	193.16	51.60
30-01-2019	180	183	175	175	4600	179.18	182.18	189.273	192.985	47.99
31-01-2019	175	183	175	182	9500	179.34	181.84	189.16	192.825	52.20
01-02-2019	182	182	175	176	9800	179.3	181.44	188.973	192.635	48.57
04-02-2019	176	176	176	176	1000	179.22	181.04	188.787	192.425	48.57
07-02-2019	180	184	174	181	4500	179.32	180.89	188.66	192.24	51.81
08-02-2019	186	186	180	180	4000	179.4	180.79	188.527	192.04	51.11
11-02-2019	181	186	180	180	10900	179.48	180.69	188.367	191.89	51.11
12-02-2019	180	185	180	185	1300	179.66	180.64	188.273	191.765	54.63
13-02-2019	179	183	178	178	4500	179.78	180.49	188.133	191.635	49.28
14-02-2019	178	178	178	178	200	179.84	180.19	187.96	191.515	49.28
15-02-2019	182	182	182	182	100	179.98	180.13	187.813	191.385	52.37
18-02-2019	180	184	180	184	5300	180.16	180.02	187.713	191.315	53.89
20-02-2019	183	183	183	183	1700	180.34	179.9	187.607	191.19	52.98
21-02-2019	182	184	182	184	1000	180.62	179.79	187.473	191.07	53.82
22-02-2019	183	183	183	183	1000	180.68	179.67	187.32	190.945	52.80
25-02-2019	183	183	182	182	500	180.82	179.49	187.173	190.815	51.76
26-02-2019	182	183	180	183	8600	180.72	179.38	187.067	190.735	52.77
27-02-2019	178	184	174	184	5800	180.68	179.33	186.96	190.665	53.81
01-03-2019	184	184	184	184	500	180.68	179.34	186.86	190.59	53.81
04-03-2019	184	193	175	192	8700	180.8	179.44	186.82	190.555	61.65
05-03-2019	192	199	192	197	6100	181.14	179.59	186.813	190.54	65.58
06-03-2019	195	200	185	198	3400	181.44	179.77	186.867	190.53	66.32
08-03-2019	191	200	184	200	4600	181.84	180.21	186.933	190.53	67.82
11-03-2019	199	224	199	220	87600	182.68	180.83	187.067	190.63	78.24
12-03-2019	230	240	187	187	8600	182.84	180.86	186.993	190.565	49.67
13-03-2019	187	208	166	180	40400	183.2	180.95	186.793	190.465	45.84
14-03-2019	170	218	160	218	3600	183.76	181.41	186.94	190.555	62.65
15-03-2019	214	218	184	200	33300	182.64	181.73	186.833	190.56	54.09
18-03-2019	200	200	175	199	13300	182.3	182.11	186.72	190.455	53.65
19-03-2019	196	196	181	186	6000	182.3	182.27	186.52	190.39	48.18
20-03-2019	183	183	182	183	5200	182.42	182.28	186.3	190.31	46.99
21-03-2019	183	183	181	183	52600	182.5	182.29	186.093	190.225	46.99
22-03-2019	193	193	180	186	36000	182.78	182.43	185.96	190.155	48.46
25-03-2019	190	190	180	180	500	182.9	182.47	185.747	190.055	45.72
26-03-2019	171	185	171	185	10300	183.24	182.53	185.513	189.98	48.34
27-03-2019	185	185	179	180	3700	183.54	182.55	185.247	189.88	45.95
28-03-2019	180	240	173	176	34900	183.76	182.6	185.32	189.69	44.07
29-03-2019	190	190	182	190	19200	184.12	182.6	185.38	189.63	51.54
01-04-2019	190	200	182	199	27100	184.7	182.84	185.54	189.615	55.65
02-04-2019	199	199	178	187	12100	185.04	182.89	185.24	189.52	49.61
04-04-2019	181	195	181	188	2000	185.22	182.97	184.933	189.43	50.10
05-04-2019	181	186	181	183	4500	185.22	183.02	184.607	189.335	47.63
08-04-2019	193	242	191	228	8900	186.06	183.54	184.727	189.465	64.57
09-04-2019	228	228	181	181	96900	186.08	183.53	184.547	189.36	47.34
10-04-2019	188	199	183	183	14000	186.24	183.45	184.38	189.255	47.98
11-04-2019	181	190	181	190	12700	186.58	183.49	184.26	189.205	50.25
12-04-2019	181	181	181	181	600	186.74	183.48	184.133	189.11	47.39
15-04-2019	182	189	182	182	1400	186.92	183.3	184.34	189	47.74
16-04-2019	183	190	182	189	10500	187.04	183.17	184.253	188.925	50.28
18-04-2019	199	199	182	189	20200	187.2	183.24	184.127	188.875	50.28
22-04-2019	189	189	182	182	2100	187.34	183.26	183.9	188.79	47.60
23-04-2019	193	193	183	184	2500	187.38	183.36	183.687	188.715	48.45
24-04-2019	183	248	170	185	14365800	187.56	183.43	183.48	188.62	48.89
25-04-2019	185	195	185	189	391900	187.82	183.52	183.3	188.545	50.71
26-04-2019	190	192	176	180	326300	187.8	183.56	183.193	188.445	46.67
29-04-2019	180	202	179	180	6558200	187.8	183.6	183.127	188.345	46.67
30-04-2019	173	180	173	175	253500	187.7	183.59	183.027	188.2	44.40
02-05-2019	175	182	170	170	89100	187.4	183.53	182.893	188.055	42.18
03-05-2019	171	172	170	170	72800	187.24	183.51	182.74	187.91	42.18
06-05-2019	170	177	164	171	82100	187.1	183.47	182.493	187.745	42.84
07-05-2019	169	174	165	168	76000	186.82	183.4	182.36	187.565	41.31
08-05-2019	168	173	162	170	25100	186.54	183.35	182.193	187.42	42.78
09-05-2019	170	171	166	167	20000	186.22	183.28	182.007	187.26	41.12
10-05-2019	171	171	167	167	6400	185.88	183.25	181.82	187.075	41.12
13-05-2019	170	170	168	170	36900	185.62	183.15	181.653	186.895	43.65
14-05-2019	170	170	161	161	39400	185.2	183.01	181.393	186.68	38.32
15-05-2019	164	166	162	165	7800	184.84	182.78	181.2	186.51	41.73
16-05-2019	165	165	163	163	8700	184.42	182.55	181.027	186.325	40.52
17-05-2019	163	163	161	161	28500	183.96	182.32	180.88	186.135	39.30
20-05-2019	162	173	162	172	13200	183.56	182.18	180.813	186.005	48.50
22-05-2019	172	172	167	172	20100	183.06	182.1	180.747	185.875	48.50
23-05-2019	166	173	166	171	3700	182.52	181.98	180.687	185.78	47.74
24-05-2019	167	173	167	170	34000	181.92	181.88	180.78	185.68	46.94
27-05-2019	170	170	169	169	10600	180.9	181.79	180.853	185.525	46.12
28-05-2019	169	171	168	168	23400	180.52	181.68	180.747	185.375	45.26
29-05-2019	168	171	168	171	2300	180.34	181.77	180.747	185.18	48.36
31-05-2019	177	177	170	173	18900	179.44	181.6	180.753	185.065	50.38
10-06-2019	173	178	170	176	21700	178.96	180.8	180.807	184.865	53.34
11-06-2019	176	176	174	175	7100	178.48	180.39	180.9	184.66	52.22
12-06-2019	172	172	172	172	28700	178.2	180.25	180.913	184.44	48.92
13-06-2019	167	180	167	169	23000	177.92	180.17	180.827	184.205	45.80
14-06-2019	171	175	171	171	9800	177.68	180.09	180.753	183.99	48.17
17-06-2019	171	171	168	170	3300	177.36	180.07	180.74	183.81	47.06
18-06-2019	167	167	165	165	12000	177.06	179.98	180.667	183.575	41.87
19-06-2019	166	166	165	166	71600	176.68	179.96	180.58	183.305	43.22
20-06-2019	168	168	168	168	14800	176.44	179.99	180.513	183.045	45.92
21-06-2019	168	168	168	168	1000	176.28	180.02	180.493	183.06	45.92
24-06-2019	165	172	165	168	26000	175.84	179.98	180.347	182.995	45.92
25-06-2019	169	169	168	169	49600	175.24	179.97	180.307	182.965	47.48
26-06-2019	169	169	169	169	100	174.88	179.96	180.22	182.65	47.48
27-06-2019	169	177	166	173	7300	174.58	179.9	180.173	182.345	53.69
28-06-2019	170	172	170	171	9900	174.34	179.78	180.127	182.04	50.48
01-07-2019	176	176	162	170	14100	173.18	179.62	180.087	181.84	48.90
02-07-2019	170	170	168	168	4100	172.92	179.5	179.993	181.64	45.82
03-07-2019	167	167	167	167	200	172.6	179.42	179.833	181.435	44.32
04-07-2019	177	177	161	163	26500	172.06	179.32	179.68	181.21	38.83
05-07-2019	165	172	152	152	146200	171.48	179.11	179.48	180.97	28.42
08-07-2019	157	162	154	161	15400	171.06	178.99	179.22	181.02	42.10
09-07-2019	160	162	160	162	11500	170.52	178.78	178.953	180.82	43.40
10-07-2019	162	162	162	162	10200	169.98	178.59	178.82	180.59	43.40
11-07-2019	172	172	170	170	300	169.74	178.54	178.753	180.36	53.12
12-07-2019	168	171	168	168	11600	169.42	178.4	178.713	180.12	50.77
15-07-2019	166	170	166	170	33700	169.12	178.34	178.66	179.89	53.01
16-07-2019	163	168	158	166	50900	168.66	178.24	178.567	179.64	48.28
17-07-2019	166	166	166	166	600	168.38	178.09	178.5	179.49	48.28
18-07-2019	166	166	166	166	600	168.1	177.95	178.433	179.37	48.28
19-07-2019	165	166	164	166	2900	167.92	177.81	178.367	179.25	48.28
22-07-2019	166	166	166	166	12000	167.84	177.62	178.3	179.13	48.28
23-07-2019	176	176	156	167	21300	167.78	177.51	178.267	179	49.90
24-07-2019	167	169	166	167	7300	167.7	177.4	178.213	178.795	49.90
25-07-2019	167	167	167	167	0	167.68	177.25	178.16	178.69	49.90
26-07-2019	167	167	167	167	0	167.62	177.08	178.107	178.55	49.90
29-07-2019	165	168	165	168	10700	167.64	176.93	178.067	178.415	51.93
30-07-2019	167	168	167	167	5700	167.64	176.76	178.047	178.275	49.76
31-07-2019	167	169	165	169	25900	167.62	176.62	177.973	178.145	53.90
01-08-2019	169	170	169	170	11500	167.8	176.5	177.94	177.995	55.86
02-08-2019	169	173	169	171	3700	167.92	176.38	177.827	177.88	57.79
05-08-2019	170	171	170	170	7400	168.06	176.24	177.72	177.785	55.19
06-08-2019	170	170	165	166	3300	168.16	176.06	177.6	177.7	46.23
07-08-2019	166	166	165	165	6000	168.02	175.79	177.46	177.615	44.30
08-08-2019	170	177	170	170	13300	167.98	175.52	177.393	177.555	54.54
09-08-2019	175	175	175	175	3100	168.06	175.29	177.34	177.53	62.06
12-08-2019	174	175	174	175	1800	168.16	175.04	177.307	177.625	62.06
13-08-2019	168	170	168	170	700	168.18	174.54	177.253	177.685	52.07
14-08-2019	170	170	170	170	0	168.22	174.37	177.193	177.615	52.07
15-08-2019	170	170	170	170	14700	168.2	174.27	177.247	177.61	52.07
16-08-2019	174	174	174	174	4700	168.22	173.83	177.14	177.62	58.71
19-08-2019	167	167	164	164	11200	167.98	173.47	176.527	177.6	42.76
20-08-2019	164	164	164	164	0	167.76	173.12	176.18	177.615	42.76
21-08-2019	166	172	166	171	6900	167.74	172.97	176.08	177.62	53.11
22-08-2019	171	171	171	171	0	167.78	172.85	176.04	177.565	53.11
23-08-2019	165	165	165	165	2000	167.66	172.67	175.947	177.48	45.02
26-08-2019	171	171	169	169	12700	167.64	172.5	175.927	177.465	50.44
27-08-2019	169	169	169	169	0	167.72	172.39	175.893	177.43	50.44
28-08-2019	164	164	164	164	300	167.68	172.18	175.867	177.355	44.13
29-08-2019	164	164	164	164	0	167.6	172.02	175.86	177.285	44.13
30-08-2019	164	165	164	165	4600	167.54	171.91	175.86	177.255	45.71
02-09-2019	166	166	166	166	4100	167.5	171.67	175.82	177.135	47.31
03-09-2019	166	170	166	170	8900	167.52	171.38	175.82	177.11	53.24
04-09-2019	170	190	170	173	7000	167.6	171.24	175.84	177.065	57.14
05-09-2019	173	173	173	173	0	167.6	171.09	175.8	177.03	57.14
06-09-2019	173	173	173	173	0	167.64	170.99	175.733	177.005	57.14
09-09-2019	173	173	173	173	0	167.7	170.44	175.647	176.99	57.14
10-09-2019	171	172	157	167	11900	167.68	170.3	175.56	176.915	46.67
11-09-2019	167	170	166	166	4400	167.66	170.13	175.5	176.79	45.19
12-09-2019	166	172	165	172	5900	167.84	169.95	175.493	176.72	54.54
13-09-2019	171	172	171	172	1000	168.24	169.86	175.487	176.67	54.54
16-09-2019	165	172	155	172	20500	168.46	169.76	175.48	176.53	54.54
17-09-2019	172	174	172	172	12300	168.66	169.59	175.407	176.38	54.54
18-09-2019	173	173	172	172	3800	168.86	169.42	175.347	176.33	54.54
19-09-2019	173	173	172	172	16000	168.9	169.32	175.327	176.29	54.54
20-09-2019	170	172	170	172	24700	168.98	169.2	175.26	176.28	54.54
23-09-2019	176	176	171	171	2300	169	169.06	175.227	176.245	52.05
24-09-2019	171	171	171	171	300	169.1	168.88	175.193	176.2	52.05
25-09-2019	171	171	171	171	5400	169.2	168.79	175.127	176.175	52.05
26-09-2019	171	184	171	175	5400	169.38	168.74	175.093	176.17	60.94
27-09-2019	175	175	175	175	0	169.56	168.74	175.06	176.165	60.94
30-09-2019	180	180	174	174	300	169.72	168.78	174.987	176.155	57.83
01-10-2019	172	172	168	170	500	169.78	168.78	174.933	176.145	47.41
02-10-2019	170	173	170	173	1000	169.9	168.8	174.9	176.135	54.09
03-10-2019	154	170	154	170	3149500	169.96	168.82	174.82	176.11	47.58
04-10-2019	175	175	175	175	250200	170.12	168.87	174.76	176.11	56.90
07-10-2019	175	182	175	182	240400	170.4	169.02	174.753	176.15	66.00
08-10-2019	180	180	180	180	9000	170.66	169.15	174.727	176.2	61.97
09-10-2019	180	183	180	183	24700	170.94	169.28	174.727	176.215	65.39
10-10-2019	185	186	185	186	2300	171.26	169.53	174.753	176.27	68.44
11-10-2019	180	189	180	189	205400	171.62	169.77	174.793	176.275	71.17
14-10-2019	189	189	189	189	0	172	170.03	174.827	176.29	71.17
15-10-2019	189	189	189	189	0	172.46	170.31	174.86	176.315	71.17
16-10-2019	191	191	187	187	300	172.9	170.46	174.827	176.32	66.38
17-10-2019	180	190	180	190	6400	173.3	170.64	174.78	176.37	69.68
18-10-2019	190	190	190	190	0	173.6	170.83	174.727	176.405	69.68
21-10-2019	190	190	190	190	100	173.9	171.03	174.66	176.455	69.68
22-10-2019	190	190	190	190	100	174.3	171.24	174.46	176.515	69.68
23-10-2019	190	190	190	190	0	174.7	171.46	174.48	176.57	69.68
24-10-2019	189	189	189	189	100	175.08	171.64	174.54	176.705	66.53
25-10-2019	189	189	189	189	400	175.38	171.8	174.347	176.7	66.53
28-10-2019	157	182	157	182	2900	175.74	171.86	174.227	176.33	48.66
29-10-2019	189	189	181	189	1000	176.24	172	174.16	176.195	60.18
30-10-2019	188	190	162	182	9100	176.46	172.1	174.133	176.175	48.47
31-10-2019	182	182	171	182	101000	176.68	172.23	174.127	176.2	48.47
01-11-2019	182	182	182	182	100	177.02	172.34	174.12	176.215	48.47
04-11-2019	182	182	182	182	0	177.28	172.46	174.093	176.265	48.47
05-11-2019	182	182	182	182	500	177.54	172.63	174.107	176.305	48.47
06-11-2019	182	182	182	182	0	177.9	172.79	174.087	176.375	48.47
07-11-2019	182	182	182	182	100	178.26	172.93	174.1	176.46	48.47
08-11-2019	182	182	182	182	0	178.6	173.07	174.14	176.545	48.47
11-11-2019	182	182	182	182	100	178.92	173.21	174.087	176.595	48.47
12-11-2019	182	182	182	182	100	179.16	173.34	173.973	176.655	48.47
13-11-2019	182	182	182	182	100	179.34	173.47	173.94	176.715	48.47
14-11-2019	182	189	182	185	6200	179.58	173.59	173.92	176.745	56.64
15-11-2019	185	204	185	193	2300	179.98	173.81	173.987	176.795	70.21
18-11-2019	188	188	188	188	400	180.28	173.99	173.72	176.805	57.99
19-11-2019	180	180	171	171	10600	180.36	174.02	173.653	176.76	35.43
20-11-2019	163	163	162	162	38700	180.28	173.97	173.513	176.695	29.00
21-11-2019	162	162	162	162	23500	180.08	173.96	173.327	176.64	29.00
22-11-2019	162	162	162	162	300	179.88	174.06	173.2	176.585	29.00
25-11-2019	162	164	162	164	1300	179.72	174.09	173.08	176.54	32.40
26-11-2019	161	164	161	164	500	179.56	174.11	172.913	176.445	32.40
27-11-2019	164	164	164	164	0	179.4	174.13	172.747	176.36	32.40
28-11-2019	164	170	164	164	2200	179.24	174.07	172.627	176.305	32.40
29-11-2019	174	184	174	180	2500	179.4	174.19	172.6	176.295	55.42
02-12-2019	180	180	180	180	0	179.58	174.29	172.567	176.315	55.42
03-12-2019	179	180	179	180	500	179.76	174.43	172.507	176.335	55.42
04-12-2019	180	180	180	180	0	179.94	174.57	172.507	176.33	55.42
05-12-2019	180	180	175	175	700	179.94	174.66	172.473	176.305	48.48
06-12-2019	175	185	175	180	700	180.04	174.8	172.507	176.305	54.60
09-12-2019	175	175	170	175	5400	180.06	174.89	172.54	176.255	48.41
10-12-2019	185	185	180	180	48300	180.26	175.02	172.607	176.265	54.02
11-12-2019	180	180	172	172	400	180.24	175.07	172.613	176.235	45.49
12-12-2019	169	169	169	169	100	180.22	175.09	172.62	176.17	42.76
13-12-2019	175	175	175	175	100	180.22	175.17	172.653	176.125	49.31
16-12-2019	173	173	173	173	100	180.04	175.22	172.693	176.075	47.37
17-12-2019	173	173	173	173	0	179.9	175.28	172.733	176.02	47.37
18-12-2019	173	173	173	173	0	179.7	175.32	172.753	175.97	47.37
19-12-2019	182	182	182	182	100	179.62	175.44	172.893	175.97	56.92
20-12-2019	180	181	180	181	500	179.46	175.54	173	175.96	55.71
23-12-2019	172	180	172	180	400	179.28	175.64	173.113	175.94	54.46
26-12-2019	188	188	188	188	500	179.26	175.86	173.293	175.96	61.82
27-12-2019	184	184	184	184	1000	179.2	176.05	173.373	175.92	56.87
30-12-2019	184	184	184	184	100	179.08	176.19	173.453	175.855	56.87
02-01-2020	180	180	161	168	15400	178.64	176.12	173.433	175.705	41.47
03-01-2020	168	168	162	165	3200	178.14	176.02	173.4	175.53	39.32
06-01-2020	167	180	165	179	29000	177.92	176.11	173.467	175.325	51.86
07-01-2020	171	171	171	171	100	177.54	176.12	173.487	175.245	46.01
08-01-2020	170	172	170	171	1300	177.18	176.13	173.487	175.2	46.01
09-01-2020	171	171	171	171	0	176.82	176.1	173.473	174.965	46.01
10-01-2020	175	175	175	175	500	176.68	176.21	173.467	174.84	49.56
13-01-2020	175	175	175	175	0	176.4	176.32	173.467	174.72	49.56
14-01-2020	170	236	170	224	442900	177.24	176.85	173.813	174.91	73.94
15-01-2020	224	224	186	214	70100	177.88	177.28	174.113	175.065	66.84
16-01-2020	199	214	199	214	7600	178.52	177.77	174.4	175.22	66.84
17-01-2020	214	214	214	214	0	179.16	178.22	174.693	175.36	66.84
20-01-2020	206	214	169	214	2400	179.8	178.67	175.02	175.53	66.84
21-01-2020	214	214	214	214	900	180.44	179.17	175.34	175.675	66.84
22-01-2020	210	212	210	212	5100	181.04	179.65	175.633	175.835	65.03
23-01-2020	199	212	199	212	2500	181.64	180.12	175.927	176.015	65.03
24-01-2020	212	212	196	212	1400	182.24	180.58	176.22	176.125	65.03
27-01-2020	200	220	200	218	69200	182.96	181.06	176.547	176.22	68.25
28-01-2020	212	214	212	214	66700	183.6	181.47	176.847	176.355	64.02
29-01-2020	212	220	212	220	11400	184.3	181.94	177.16	176.515	67.29
30-01-2020	198	198	198	198	2500	184.4	182.19	177.34	176.59	49.50
31-01-2020	198	220	198	218	21300	185	182.64	177.66	176.54	59.89
03-02-2020	218	218	218	218	0	185.94	183.15	177.993	176.725	59.89
04-02-2020	210	210	164	164	797300	185.98	183.13	177.973	176.63	36.43
05-02-2020	164	190	160	188	94300	186.5	183.29	178.14	176.62	46.46
06-02-2020	188	210	188	206	20400	187.38	183.63	178.5	176.745	52.52
07-02-2020	199	199	199	199	5000	188.08	183.9	178.753	176.83	50.14
10-02-2020	197	197	193	193	55300	188.66	184.11	178.96	176.85	48.14
11-02-2020	190	193	182	193	60000	189.24	184.32	179.167	176.87	48.14
12-02-2020	190	220	190	199	23400	189.94	184.59	179.36	176.955	50.44
13-02-2020	199	199	199	199	0	190.32	184.86	179.567	177.03	50.44
14-02-2020	199	199	199	199	0	190.7	185.14	179.76	177.1	50.44
17-02-2020	199	220	199	218	2300	191.46	185.61	180.107	177.245	57.84
18-02-2020	218	218	218	218	0	192.22	186.08	180.453	177.435	57.84
19-02-2020	218	218	218	218	0	193.08	186.51	180.8	177.625	57.84
20-02-2020	199	200	199	200	200	193.48	186.76	181.027	177.75	49.15
21-02-2020	200	200	200	200	0	193.98	187.02	181.253	177.9	49.15
24-02-2020	200	220	200	200	26600	194.38	187.32	181.473	178.05	49.15
25-02-2020	200	200	200	200	0	194.94	187.59	181.693	178.195	49.15
26-02-2020	220	220	200	218	2700	195.92	188.07	182.033	178.445	57.70
27-02-2020	218	218	218	218	0	196.78	188.5	182.373	178.685	57.70
28-02-2020	218	218	218	218	0	197.68	188.86	182.707	178.94	57.70
02-03-2020	200	200	200	200	100	198.22	189.06	182.927	179.105	47.69
03-03-2020	220	220	204	218	5700	199.12	189.41	183.253	179.345	55.93
04-03-2020	214	220	214	220	3200	199.88	189.75	183.587	179.64	56.74
05-03-2020	220	220	220	220	0	200.66	190.06	183.913	179.915	56.74
06-03-2020	220	220	220	220	0	201.46	190.37	184.247	180.2	56.74
09-03-2020	200	200	200	200	2100	201.7	190.48	184.473	180.395	46.09
10-03-2020	210	222	200	220	11100	202.42	190.81	184.84	180.635	55.16
11-03-2020	220	220	220	220	100	203.14	191.11	185.173	180.875	55.16
12-03-2020	220	220	220	220	0	204.18	191.41	185.473	181.12	55.16
13-03-2020	220	220	220	220	0	205.28	191.71	185.773	181.37	55.16
16-03-2020	220	220	220	220	0	206.1	192.01	186.107	181.625	55.16
17-03-2020	220	220	220	220	0	207.08	192.31	186.44	181.885	55.16
18-03-2020	220	220	220	220	0	208.06	192.62	186.773	182.13	55.16
19-03-2020	220	220	220	220	0	209.04	192.93	187.08	182.365	55.16
20-03-2020	220	220	220	220	0	209.94	193.31	187.453	182.585	55.16
23-03-2020	220	220	220	220	0	210.84	193.62	187.827	182.81	55.16
24-03-2020	220	220	220	220	0	210.76	194	188.153	183.05	55.16
26-03-2020	220	220	220	220	0	210.88	194.38	188.48	183.305	55.16
27-03-2020	220	220	220	220	0	211	194.76	188.847	183.55	55.16
30-03-2020	220	220	220	220	0	211.12	195.14	189.187	183.8	55.16
31-03-2020	220	220	220	220	0	211.24	195.52	189.527	184.075	55.16
01-04-2020	220	220	220	220	0	211.36	195.9	189.9	184.345	55.16
02-04-2020	220	220	220	220	0	211.52	196.28	190.273	184.605	55.16
03-04-2020	220	220	220	220	0	211.68	196.66	190.64	184.865	55.16
06-04-2020	220	220	220	220	0	211.84	197.04	191	185.125	55.16
07-04-2020	206	206	206	206	100	211.6	197.28	191.24	185.31	37.24
08-04-2020	200	200	200	200	400	211.32	197.46	191.42	185.465	32.39
09-04-2020	200	200	200	200	0	210.92	197.61	191.6	185.6	32.39
13-04-2020	200	200	199	200	1100	210.96	197.68	191.78	185.745	32.39
14-04-2020	200	200	200	200	0	210.6	197.8	191.96	185.895	32.39
15-04-2020	200	200	200	200	0	210.24	198.09	192.18	186.055	32.39
16-04-2020	200	200	200	200	0	210.96	198.47	192.407	186.22	32.39
17-04-2020	200	200	200	200	0	211.2	198.85	192.593	186.405	32.39
20-04-2020	200	200	200	200	0	211.08	199.23	192.78	186.645	32.39
21-04-2020	200	200	200	200	0	211.1	199.59	192.967	186.84	32.39
22-04-2020	200	200	200	200	0	211.24	199.95	193.153	187.03	32.39
23-04-2020	200	200	200	200	0	211.38	200.31	193.34	187.22	32.39
24-04-2020	200	200	200	200	0	211.4	200.67	193.527	187.37	32.39
27-04-2020	200	200	200	200	0	211.42	200.87	193.713	187.53	32.39
28-04-2020	200	200	200	200	0	211.44	201.07	193.907	187.68	32.39
29-04-2020	199	199	199	199	300	211.06	201.26	194.093	187.845	30.52
30-04-2020	199	199	199	199	0	210.68	201.45	194.28	188.01	30.52
04-05-2020	199	199	199	199	0	210.3	201.69	194.44	188.175	30.52
05-05-2020	198	198	198	198	100	210.26	201.87	194.593	188.335	28.46
06-05-2020	198	198	198	198	0	210.22	202.1	194.753	188.495	28.46
08-05-2020	190	198	190	198	16600	210.18	202.28	194.94	188.65	28.46
11-05-2020	198	198	198	198	0	210.14	202.54	195.107	188.805	28.46
12-05-2020	198	198	198	198	0	209.74	202.83	195.293	188.96	28.46
13-05-2020	198	198	198	198	0	209.34	203.06	195.447	189.115	28.46
14-05-2020	198	198	198	198	0	208.94	203.31	195.553	189.265	28.46
15-05-2020	198	198	198	198	0	208.9	203.56	195.673	189.42	28.46
18-05-2020	198	198	198	198	0	208.5	203.81	195.773	189.565	28.46
19-05-2020	197	198	197	198	1200	208.06	203.97	195.853	189.705	28.46
20-05-2020	198	198	198	198	300	207.62	204.14	195.913	189.84	28.46
26-05-2020	198	198	198	198	0	207.18	204.32	195.973	189.98	28.46
27-05-2020	198	198	198	198	0	207.14	204.42	196.033	190.14	28.46
28-05-2020	198	198	198	198	0	206.7	204.56	196.107	190.305	28.46
29-05-2020	198	230	198	220	63000	206.7	204.92	196.307	190.555	86.19
02-06-2020	220	220	220	220	100	206.7	205.44	196.507	190.78	86.19
03-06-2020	220	220	220	220	0	206.7	205.99	196.707	191.005	86.19
04-06-2020	208	208	206	206	22200	206.42	206.26	196.813	191.185	52.51
05-06-2020	192	202	192	202	10500	206.06	206.57	196.893	191.345	46.87
08-06-2020	202	202	202	202	0	205.7	206.88	196.98	191.505	46.87
09-06-2020	216	216	216	216	100	205.62	207.33	197.16	191.715	63.00
10-06-2020	214	214	214	214	40000	205.5	207.72	197.373	191.965	60.19
11-06-2020	214	214	214	214	0	205.38	208.11	197.54	192.215	60.19
12-06-2020	214	214	214	214	0	205.26	208.01	197.753	192.43	60.19
15-06-2020	214	214	214	214	0	205.14	208.01	197.967	192.645	60.19
16-06-2020	200	214	200	214	15200	205.02	208.01	198.18	192.89	60.19
17-06-2020	200	212	200	212	23100	204.86	207.99	198.38	193.105	56.53
18-06-2020	210	210	210	210	3800	204.66	207.95	198.567	193.31	53.07
19-06-2020	196	208	196	208	5200	204.42	207.89	198.74	193.53	49.78
22-06-2020	200	208	194	202	17000	204.06	207.79	198.873	193.72	41.47
23-06-2020	202	202	202	202	0	203.7	207.69	199.007	193.905	41.47
24-06-2020	206	206	188	200	7400	203.3	207.57	199.127	194.075	38.96
25-06-2020	206	206	199	200	900	203.18	207.39	199.247	194.225	38.96
26-06-2020	195	199	186	194	31900	203.06	207.19	199.327	194.33	32.18
29-06-2020	198	198	198	198	200	203.02	206.97	199.413	194.455	39.71
30-06-2020	202	202	185	202	11300	203.06	207.01	199.473	194.6	46.16
01-07-2020	198	210	198	210	47900	203.26	206.93	199.62	194.785	56.23
02-07-2020	210	210	210	210	0	203.46	206.85	199.88	195	56.23
03-07-2020	210	210	210	210	0	203.66	207.31	200.2	195.22	56.23
06-07-2020	210	210	210	210	1000	203.86	207.53	200.52	195.41	56.23
07-07-2020	196	252	196	236	361500	204.58	207.83	201.013	195.73	75.92
08-07-2020	220	232	220	232	282700	205.22	208.16	201.467	196.03	70.66
09-07-2020	216	220	216	220	700	205.62	208.43	201.84	196.27	57.72
10-07-2020	206	206	206	206	300	205.74	208.56	202.12	196.44	46.93
13-07-2020	228	228	192	220	28800	206.14	208.77	202.493	196.68	55.82
14-07-2020	208	248	208	246	105200	207.06	209.24	202.933	197.05	66.92
15-07-2020	246	246	246	246	0	207.98	209.71	203.373	197.425	66.92
16-07-2020	244	302	230	272	127400	209.44	210.25	203.987	197.93	74.38
17-07-2020	270	272	254	266	14100	210.78	210.73	204.56	198.405	70.43
20-07-2020	248	330	248	248	52000	211.76	211.03	205.047	198.77	60.12
21-07-2020	234	300	232	254	57200	212.88	211.57	205.54	199.165	62.11
22-07-2020	254	270	238	242	165500	213.76	211.99	205.987	199.505	56.08
23-07-2020	242	256	226	236	54200	214.52	212.35	206.36	199.835	53.30
24-07-2020	234	234	220	226	36300	215.08	212.61	206.72	200.1	48.93
27-07-2020	226	242	212	232	7300	215.76	212.75	207.14	200.41	51.50
28-07-2020	230	240	216	236	22300	216.52	212.93	207.547	200.715	53.19
29-07-2020	220	236	220	232	41600	217.2	213.07	207.94	200.965	51.26
30-07-2020	240	240	216	232	202400	217.88	213.39	208.333	201.225	51.26
03-08-2020	218	232	216	218	127100	218.28	213.39	208.633	201.4	44.71
04-08-2020	224	224	204	216	17800	218.64	213.35	208.86	201.55	43.84
05-08-2020	204	214	202	202	495400	218.72	213.17	209	201.615	38.28
06-08-2020	200	200	191	191	36600	218.58	212.88	209.073	201.625	34.56
07-08-2020	190	190	178	178	56200	218.18	212.66	209.007	201.57	30.76
10-08-2020	174	174	166	167	34400	217.56	212.13	208.893	201.47	27.96
11-08-2020	164	164	156	157	128800	216.3	211.5	208.713	201.305	25.67
12-08-2020	157	171	157	158	106600	215.06	210.88	208.647	201.145	26.32
13-08-2020	151	175	151	167	17500	214	210.35	208.66	201.03	32.07
14-08-2020	167	168	161	161	14400	213.1	209.76	208.54	200.885	30.37
18-08-2020	161	199	157	165	107700	212.36	209.21	208.5	200.76	32.93
19-08-2020	186	186	165	175	13300	211.82	208.76	208.527	200.69	38.96
24-08-2020	168	168	163	164	218200	210.78	208.2	208.48	200.565	35.21
25-08-2020	174	174	164	170	10300	209.9	207.7	208.447	200.505	38.68
26-08-2020	179	179	166	166	43300	208.94	207.16	208.387	200.39	37.25
27-08-2020	174	177	170	177	68500	208.2	206.73	208.073	200.365	43.44
28-08-2020	178	178	165	165	560700	207.22	206.18	207.747	200.28	38.93
31-08-2020	165	165	154	156	458400	206.06	205.54	207.36	200.15	35.91
01-09-2020	160	160	157	157	113000	204.96	204.91	206.98	200.025	36.50
02-09-2020	155	157	155	157	9800	203.9	204.28	206.6	199.9	36.50
03-09-2020	157	158	151	158	125200	202.9	203.66	206.227	199.78	37.17
04-09-2020	153	169	153	167	17100	202.2	203.13	205.927	199.705	42.99
07-09-2020	167	167	163	163	12900	201.42	202.56	205.6	199.61	41.17
08-09-2020	163	163	163	163	0	200.68	201.99	205.273	199.515	41.17
09-09-2020	159	159	154	155	7900	199.78	201.48	204.853	199.38	37.47
10-09-2020	146	164	145	164	52000	199.18	201.12	204.52	199.29	43.60
11-09-2020	153	162	153	162	17300	198.46	200.74	204.133	199.175	42.60
14-09-2020	157	157	157	157	4600	197.56	200.31	203.86	198.995	40.13
15-09-2020	157	157	157	157	12000	196.5	199.88	203.453	198.84	40.13
16-09-2020	150	152	150	151	500	195.32	199.39	203.007	198.74	37.12
17-09-2020	142	161	142	161	5200	194.34	199	202.987	198.735	44.57
18-09-2020	151	160	151	154	500	193.22	198.54	202.76	198.695	40.92
21-09-2020	145	163	145	163	3400	191.76	198.17	202.473	198.7	46.94
22-09-2020	154	158	152	153	13800	190.18	197.7	202.167	198.645	41.84
23-09-2020	151	159	151	157	2300	188.92	197.27	201.927	198.61	44.44
24-09-2020	158	158	149	149	4500	187.78	196.76	201.633	198.535	40.53
25-09-2020	147	164	147	152	1800	186.42	196.28	201.32	198.475	42.57
28-09-2020	152	152	150	150	1600	184.5	195.78	200.993	198.325	41.55
29-09-2020	150	150	150	150	100	182.58	195.28	200.667	198.175	41.55
30-09-2020	144	144	144	144	2400	180.02	194.73	200.173	197.995	38.35
01-10-2020	135	146	135	146	3500	177.62	194.2	199.693	197.825	40.01
02-10-2020	146	146	146	146	200	175.58	193.67	199.213	197.68	40.01
05-10-2020	137	163	137	147	1700	173.44	193.16	198.86	197.515	40.93
06-10-2020	158	158	158	158	500	171.76	192.76	198.58	197.43	50.03
07-10-2020	155	158	154	158	5900	170.2	192.36	198.3	197.32	50.03
08-10-2020	158	159	158	159	800	168.86	191.97	198.027	197.255	50.83
09-10-2020	159	159	159	159	0	167.4	191.58	197.633	197.205	50.83
12-10-2020	150	157	150	157	1100	165.82	191.17	197.227	197.115	49.01
13-10-2020	160	163	160	160	25700	164.38	190.79	196.84	197.05	51.80
14-10-2020	159	162	158	162	2700	162.98	190.43	196.587	196.995	53.62
15-10-2020	160	168	151	166	15700	161.94	190.11	196.24	196.96	57.10
16-10-2020	166	168	165	165	1400	160.92	189.78	195.873	196.875	55.97
19-10-2020	162	168	162	168	13400	160.24	189.48	195.527	196.81	58.62
20-10-2020	169	169	157	157	800	159.56	189.07	195.107	196.695	47.36
21-10-2020	164	168	157	157	10600	159.14	188.66	194.82	196.54	47.36
22-10-2020	148	148	148	148	1200	158.76	188.16	194.34	196.36	40.06
23-10-2020	164	170	159	159	2400	158.8	187.55	193.933	196.235	50.17
26-10-2020	149	149	148	148	8500	158.6	186.83	193.453	196.135	42.46
27-10-2020	148	166	141	155	6300	158.36	186.18	193.02	196.085	47.94
02-11-2020	155	158	155	157	75900	158.28	185.69	192.6	195.975	49.43
03-11-2020	157	157	157	157	1000	158.12	185.24	192.18	195.905	49.43
04-11-2020	147	158	147	157	9400	157.76	184.79	191.76	195.835	49.43
05-11-2020	157	157	156	156	800	157.6	184.19	191.333	195.76	48.56
06-11-2020	147	150	147	150	5200	157.2	183.55	190.867	195.635	43.63
09-11-2020	150	154	140	154	49400	156.96	182.95	190.427	195.53	47.46
10-11-2020	150	153	144	150	56400	156.42	182.31	189.96	195.16	44.23
11-11-2020	150	150	149	149	202400	156.1	181.66	189.487	194.835	43.43
12-11-2020	150	150	150	150	21200	155.98	181.02	189.02	194.515	44.51
13-11-2020	150	150	150	150	100	155.84	180.4	188.553	194.195	44.51
16-11-2020	150	160	148	160	412400	155.9	179.9	188.153	193.925	54.54
17-11-2020	163	163	160	160	69100	155.94	179.42	187.753	193.655	54.54
18-11-2020	160	160	160	160	0	155.8	179	187.353	193.395	54.54
19-11-2020	155	155	152	155	5300	155.64	178.53	186.92	193.11	49.01
20-11-2020	159	170	153	159	193000	155.56	178.12	186.513	192.845	53.11
23-11-2020	159	159	156	159	17500	155.64	177.71	186.2	192.55	53.11
24-11-2020	160	161	160	161	20200	155.58	177.38	185.94	192.285	55.20
25-11-2020	161	161	161	161	1700	155.56	177.01	185.68	191.99	55.20
26-11-2020	160	161	160	161	18100	155.64	176.6	185.42	191.805	55.20
27-11-2020	161	161	153	153	300	155.56	176.03	185.107	191.48	45.15
30-11-2020	154	160	154	159	11200	155.72	175.52	184.833	191.185	52.18
01-12-2020	153	160	153	160	500	155.7	175.02	184.567	191.165	53.26
02-12-2020	154	160	154	160	7300	155.82	174.52	184.3	191.025	53.26
03-12-2020	160	160	159	159	11000	155.74	173.75	184.027	190.79	51.90
04-12-2020	160	160	160	160	4100	155.88	173.03	183.76	190.595	53.18
07-12-2020	160	161	158	161	32300	155.96	172.44	183.5	190.435	54.49
08-12-2020	161	161	159	159	21200	156.16	171.97	183.227	190.265	51.40
10-12-2020	160	160	157	159	7600	156.3	171.36	182.953	190.065	51.40
11-12-2020	159	163	157	160	1129200	156.5	170.5	182.687	189.87	52.95
14-12-2020	160	160	156	160	164800	156.7	169.64	182.42	189.675	52.95
15-12-2020	160	160	156	160	164100	157.02	168.52	182.16	189.385	52.95
16-12-2020	159	160	149	151	523500	157.12	167.37	181.84	189.05	39.00
17-12-2020	151	160	149	150	520300	157.2	166.39	181.513	188.71	37.81
18-12-2020	150	162	150	157	106900	157.4	165.42	181.24	188.495	49.45
21-12-2020	160	160	154	154	144100	157.32	164.54	180.947	188.265	45.52
22-12-2020	154	159	154	157	53200	157.3	163.75	180.673	188.05	49.82
23-12-2020	154	159	152	158	25900	157.28	163.07	180.407	187.84	51.20
28-12-2020	155	157	147	154	524200	157.18	162.29	180.113	187.52	45.77
29-12-2020	154	157	154	154	44200	157.12	161.47	179.82	187.2	45.77
30-12-2020	154	157	154	154	201500	157	160.69	179.527	186.88	45.77
04-01-2021	154	155	152	154	22300	156.84	159.91	179.233	186.65	45.77
05-01-2021	158	160	158	158	365100	156.68	159.31	178.967	186.35	52.54
06-01-2021	158	160	158	158	281500	156.54	158.73	178.7	186.04	52.54
07-01-2021	158	160	158	160	223100	156.38	158.31	178.447	185.74	55.74
08-01-2021	160	160	154	160	14700	156.44	158	178.193	185.44	55.74
11-01-2021	165	165	158	160	309900	156.5	157.82	177.94	185.24	55.74
12-01-2021	161	166	161	164	1358100	156.82	157.79	177.713	184.96	62.13
13-01-2021	165	175	164	169	990200	157.02	157.91	177.373	184.705	68.29
14-01-2021	170	174	170	171	199100	157.48	158.04	177.047	184.46	70.37
15-01-2021	171	174	169	169	271600	157.76	158.06	176.707	184.205	65.73
18-01-2021	170	182	170	182	1092800	158.26	158.27	176.547	184.015	76.55
19-01-2021	185	230	178	210	976700	159.32	158.72	176.6	183.965	86.46
20-01-2021	210	212	196	196	277500	160.1	158.93	176.56	183.845	70.43
21-01-2021	196	196	183	183	535800	160.64	159.12	176.34	183.66	59.42
22-01-2021	180	200	171	195	510800	161.54	159.37	176.213	183.535	64.88
25-01-2021	195	196	182	187	270200	162.2	159.58	176.033	183.37	59.16
26-01-2021	187	190	177	190	102400	163	159.71	175.873	183.22	60.56
27-01-2021	188	188	177	177	374200	163.56	159.83	175.627	183.005	52.20
28-01-2021	177	177	168	168	36400	163.92	159.95	175.32	182.745	47.32
29-01-2021	168	170	165	170	78600	164.32	160.08	175.04	182.495	48.47
01-02-2021	170	170	161	164	566500	164.4	160.15	174.733	182.215	45.28
02-02-2021	164	177	164	172	302400	164.64	160.29	174.493	181.975	50.01
03-02-2021	172	180	169	180	95700	165.04	160.42	174.347	181.775	54.27
04-02-2021	180	180	174	179	14700	165.52	160.58	174.193	181.57	53.66
05-02-2021	179	180	178	180	22100	165.94	160.75	174.06	181.37	54.22
08-02-2021	178	183	173	183	32700	166.42	161.03	173.947	181.255	55.93
09-02-2021	185	189	172	182	132900	166.84	161.21	173.867	181.165	55.19
10-02-2021	182	182	175	176	67800	167.14	161.35	173.72	181.045	50.83
11-02-2021	176	176	174	176	222700	167.44	161.54	173.547	180.925	50.83
15-02-2021	176	176	172	176	200800	167.9	161.73	173.32	180.805	50.83
16-02-2021	176	176	174	174	99800	168.2	161.96	173.08	180.675	49.20
17-02-2021	176	176	174	174	1200	168.48	162.09	172.84	180.545	49.20
18-02-2021	174	177	173	173	276300	168.74	162.28	172.593	180.41	48.31
19-02-2021	173	175	173	175	21000	169.06	162.4	172.187	180.285	50.26
22-02-2021	175	184	174	175	85700	169.36	162.62	171.807	180.16	50.26
23-02-2021	175	176	174	176	245200	169.66	162.81	171.513	180.04	51.32
24-02-2021	175	175	173	175	250200	169.98	163.07	171.307	179.915	50.17
25-02-2021	174	184	174	174	551700	170.28	163.29	171	179.785	48.98
26-02-2021	175	176	174	174	165000	170.56	163.53	170.52	179.655	48.98
01-03-2021	174	183	173	174	124700	170.84	163.77	170.04	179.525	48.98
02-03-2021	175	182	175	181	313200	171.26	164.14	169.433	179.435	57.72
03-03-2021	181	182	174	176	254300	171.76	164.44	168.833	179.32	51.00
04-03-2021	175	177	175	175	418100	172.26	164.73	168.347	179.2	49.75
05-03-2021	176	177	175	176	586100	172.64	165.02	167.827	179.09	51.04
08-03-2021	176	176	173	174	197400	173.04	165.18	167.373	178.97	48.37
09-03-2021	174	176	174	176	216300	173.42	165.36	166.973	178.86	51.12
10-03-2021	176	176	175	176	226500	173.78	165.53	166.64	178.75	51.12
12-03-2021	175	176	173	176	451200	174.22	165.7	166.267	178.64	51.12
15-03-2021	176	178	174	175	523100	174.64	165.88	165.86	178.525	49.47
16-03-2021	175	178	175	176	154600	175.08	166.04	165.487	178.415	51.17
17-03-2021	176	186	174	183	785600	175.66	166.25	165.16	178.34	61.04
18-03-2021	183	186	175	185	1492800	176.2	166.44	164.94	178.275	63.32
19-03-2021	186	200	178	184	351800	176.72	166.63	164.727	178.205	61.38
22-03-2021	185	185	180	185	168400	177.22	166.8	164.613	178.14	62.61
23-03-2021	185	185	176	177	386900	177.56	167	164.52	178.035	49.13
24-03-2021	180	180	175	178	227400	177.92	167.21	164.52	177.935	50.56
25-03-2021	178	178	175	175	147100	178.14	167.48	164.573	177.82	46.35
26-03-2021	175	185	174	178	95500	178.32	167.67	164.713	177.61	50.77
29-03-2021	178	178	175	178	56300	178.46	167.97	164.847	177.4	50.77
30-03-2021	175	179	175	179	241500	178.66	168.21	164.927	177.195	52.29
31-03-2021	179	179	174	175	41400	178.52	168.39	165.02	177.04	46.15
01-04-2021	176	182	176	180	86500	177.92	168.62	165.12	176.93	53.50
05-04-2021	180	182	174	177	1751400	177.54	168.82	165.133	176.805	49.16
06-04-2021	177	179	174	178	302400	177.44	169.04	165.227	176.615	50.60
07-04-2021	178	178	173	176	440400	177.06	169.3	165.267	176.425	47.70
08-04-2021	175	177	174	175	946400	176.82	169.51	165.327	176.23	46.27
09-04-2021	176	177	174	177	292200	176.56	169.78	165.327	176.045	49.53
12-04-2021	177	178	175	176	198700	176.54	170.05	165.4	175.855	47.96
13-04-2021	175	179	175	179	396500	176.76	170.34	165.553	175.68	52.78
14-04-2021	179	179	177	179	111100	176.94	170.63	165.7	175.515	52.78
15-04-2021	179	179	177	177	36000	177.2	170.8	165.833	175.35	49.25
16-04-2021	176	178	176	177	100400	177.3	170.97	165.96	175.195	49.25
19-04-2021	179	180	178	179	110800	177.28	171.16	166.04	175.08	52.91
20-04-2021	179	180	175	180	133700	177.3	171.41	166.153	174.97	54.66
21-04-2021	180	182	178	180	79100	177.3	171.62	166.267	174.87	54.66
22-04-2021	180	180	178	180	60600	177.24	171.83	166.433	174.77	54.66
23-04-2021	180	180	178	178	121600	177.16	172	166.527	174.69	50.00
26-04-2021	180	180	177	179	149000	177.22	172.18	166.64	174.595	52.20
27-04-2021	179	180	177	180	104200	177.3	172.37	166.793	174.485	54.36
28-04-2021	180	180	177	177	143800	177.32	172.61	166.927	174.32	47.44
29-04-2021	177	179	177	178	188000	177.4	172.8	167.107	174.16	49.73
30-04-2021	177	183	177	179	539100	177.5	172.99	167.227	174.005	51.99
03-05-2021	180	206	179	190	2893700	177.84	173.29	167.467	173.905	68.67
04-05-2021	190	190	180	183	435200	178	173.53	167.6	173.64	55.47
05-05-2021	184	185	180	185	308400	178.2	173.78	167.813	173.405	57.95
06-05-2021	185	193	184	186	639900	178.4	174.03	168.007	173.235	59.18
07-05-2021	187	194	187	191	527500	178.72	174.35	168.287	173.16	64.73
10-05-2021	191	193	184	185	651200	178.94	174.61	168.507	172.985	55.06
11-05-2021	188	189	185	188	77700	179.22	174.89	168.76	172.695	58.41
17-05-2021	189	189	184	186	370000	179.46	175.15	169	172.395	55.44
18-05-2021	186	197	183	187	205300	179.58	175.42	169.287	171.97	56.63
19-05-2021	187	188	182	188	188200	179.82	175.79	169.567	171.58	57.83
20-05-2021	192	192	181	185	182000	180.02	176.14	169.827	171.265	53.06
21-05-2021	185	190	184	184	134600	180.18	176.41	170.073	170.915	51.54
24-05-2021	184	189	184	186	32600	180.42	176.73	170.26	170.635	54.36
25-05-2021	186	186	181	186	124000	180.62	177.02	170.447	170.385	54.36
27-05-2021	186	188	184	185	195300	180.8	177.29	170.62	170.18	52.58
28-05-2021	185	188	185	187	164100	181.02	177.62	170.807	169.955	55.71
31-05-2021	187	189	186	187	91300	181.26	177.95	171.007	169.71	55.71
02-06-2021	187	190	186	187	341500	181.48	178.28	171.187	169.485	55.71
03-06-2021	187	190	184	184	262000	181.5	178.58	171.333	169.245	49.59
04-06-2021	184	184	180	180	265900	181.4	178.8	171.427	169.055	42.83
07-06-2021	181	183	180	181	251600	181.34	179.03	171.533	168.88	44.86
08-06-2021	181	183	180	182	261700	181.28	179.25	171.627	168.78	46.88
09-06-2021	182	183	181	182	164200	181.38	179.47	171.793	168.735	46.88
10-06-2021	181	185	181	185	161500	181.52	179.72	171.98	168.77	52.89
11-06-2021	185	186	182	183	28500	181.68	179.91	172.213	168.85	48.92
14-06-2021	183	184	180	181	188700	181.74	180.03	172.36	168.97	45.25
15-06-2021	181	182	180	182	82600	181.82	180.14	172.587	169.09	47.38
16-06-2021	182	184	181	184	172400	181.92	180.29	172.78	169.175	51.43
17-06-2021	184	185	181	181	46400	182.04	180.28	172.94	169.275	45.74
18-06-2021	181	181	180	181	194000	182.06	179.99	173.1	169.355	45.74
21-06-2021	181	190	180	185	544300	182.22	179.88	173.287	169.405	53.67
22-06-2021	186	187	182	186	84500	182.38	179.91	173.487	169.515	55.42
23-06-2021	186	190	185	186	242100	182.58	179.82	173.727	169.595	55.42
24-06-2021	186	189	183	189	30900	182.86	179.84	173.96	169.71	60.61
25-06-2021	189	189	183	187	53700	183.06	179.81	174.207	169.76	55.94
28-06-2021	187	188	182	182	175200	183.18	179.86	174.427	169.845	46.32
29-06-2021	186	186	181	182	31800	183.24	180	174.64	169.975	46.32
30-06-2021	184	187	180	185	36800	183.36	180.15	174.873	170.115	52.06
01-07-2021	185	185	182	183	42300	183.48	180.34	175.027	170.245	48.35
02-07-2021	183	184	183	183	60800	183.6	180.45	175.18	170.37	48.35
05-07-2021	183	185	183	184	13600	183.7	180.49	175.34	170.455	50.40
06-07-2021	184	184	182	182	37100	183.74	180.52	175.52	170.55	46.43
07-07-2021	181	189	181	184	53000	183.82	180.56	175.687	170.655	50.62
08-07-2021	184	185	184	184	37900	183.9	180.57	175.853	170.8	50.62
09-07-2021	184	184	183	183	18600	184	180.58	176	170.895	48.42
12-07-2021	183	183	181	182	29900	184.06	180.64	176.14	170.995	46.26
13-07-2021	182	183	180	183	363500	184.12	180.71	176.287	171.125	48.72
14-07-2021	184	184	180	180	131700	184.18	180.75	176.467	171.24	42.44
15-07-2021	181	182	181	181	57600	184.24	180.82	176.613	171.39	44.99
16-07-2021	180	182	179	182	202600	184.3	180.9	176.76	171.495	47.49
19-07-2021	182	182	179	181	69500	184.12	180.98	176.9	171.63	45.27
21-07-2021	179	183	179	182	97700	184.1	181.05	177.053	171.725	47.89
22-07-2021	182	184	172	178	1738400	183.96	181.08	177.173	171.85	39.70
23-07-2021	178	180	177	180	32300	183.84	181.12	177.3	171.965	44.79
26-07-2021	180	180	177	179	106500	183.6	181.16	177.433	172.115	42.84
27-07-2021	177	179	173	177	224500	183.44	181.19	177.553	172.24	39.18
28-07-2021	179	179	172	176	299000	183.2	181.21	177.66	172.37	37.45
29-07-2021	173	178	173	174	38700	182.96	181.21	177.753	172.49	34.21
30-07-2021	174	177	174	174	65600	182.7	181.14	177.847	172.64	34.21
02-08-2021	173	175	172	175	110600	182.44	181.13	178.007	172.785	37.35
03-08-2021	175	175	172	174	38400	182.22	181.12	178.167	172.925	35.52
04-08-2021	174	180	174	175	274500	182.04	181.11	178.287	173.065	38.76
05-08-2021	175	180	175	177	45600	181.86	181.14	178.44	173.16	44.72
06-08-2021	180	180	176	176	565900	181.66	181.14	178.567	173.25	42.49
09-08-2021	176	179	175	177	141400	181.5	181.15	178.693	173.34	45.42
10-08-2021	175	178	174	177	78400	181.3	181.16	178.847	173.43	45.42
12-08-2021	176	178	175	177	28800	181.1	181.18	179	173.53	45.42
13-08-2021	175	180	175	177	51200	180.9	181.19	179.153	173.615	45.42
16-08-2021	177	179	174	177	39000	180.76	181.13	179.307	173.69	45.42
18-08-2021	177	180	174	177	43600	180.7	181.05	179.433	173.745	45.42
19-08-2021	177	178	176	177	112300	180.62	180.98	179.56	173.805	45.42
20-08-2021	177	177	173	176	39400	180.5	180.89	179.667	173.845	41.84
23-08-2021	175	177	175	177	22500	180.4	180.89	179.78	173.945	46.39
24-08-2021	177	177	177	177	2200	180.24	180.88	179.893	174.045	46.39
25-08-2021	175	177	174	174	10600	180.06	180.87	179.96	174.175	36.46
26-08-2021	176	176	173	173	131700	179.9	180.82	179.987	174.245	33.86
27-08-2021	173	175	173	175	23700	179.76	180.79	180.013	174.38	42.67
30-08-2021	175	193	174	181	1481200	179.7	180.81	180.093	174.51	59.92
31-08-2021	181	189	176	180	664200	179.68	180.86	180.08	174.625	56.85
01-09-2021	180	182	175	180	394500	179.66	180.86	179.88	174.74	56.85
02-09-2021	183	184	173	179	101400	179.54	180.88	179.767	174.85	53.66
03-09-2021	179	180	176	178	32700	179.38	180.88	179.733	174.96	50.60
06-09-2021	178	180	173	179	73100	179.24	180.91	179.627	175.105	53.46
07-09-2021	179	179	174	178	19100	179.02	180.94	179.567	175.225	50.33
08-09-2021	177	179	177	177	29600	178.82	180.94	179.48	175.36	47.34
09-09-2021	177	180	177	177	53700	178.72	180.95	179.48	175.5	47.34
10-09-2021	175	180	174	177	36000	178.62	180.93	179.54	175.635	47.34
13-09-2021	177	180	175	180	9500	178.52	180.94	179.607	175.785	56.92
14-09-2021	180	180	176	176	11900	178.38	180.93	179.687	175.865	45.13
15-09-2021	176	191	175	188	962700	178.48	181.04	179.793	176.005	67.13
16-09-2021	188	192	177	182	783800	178.44	181.07	179.807	176.115	55.21
17-09-2021	183	183	177	180	971200	178.4	181.07	179.813	176.24	51.90
20-09-2021	185	185	180	183	1023200	178.38	181.1	179.833	176.36	56.15
21-09-2021	184	194	181	187	3103400	178.44	181.17	179.86	176.5	61.08
22-09-2021	188	195	184	187	2317400	178.52	181.26	179.893	176.63	61.08
23-09-2021	187	189	185	186	440300	178.6	181.33	179.96	176.755	59.15
24-09-2021	186	190	184	184	140700	178.62	181.37	180.013	176.87	55.38
27-09-2021	184	188	182	188	385200	178.78	181.48	180.093	177.045	60.76
28-09-2021	188	188	184	188	53000	178.92	181.58	180.187	177.19	60.76
29-09-2021	188	188	182	183	86200	178.94	181.62	180.247	177.305	51.72
30-09-2021	183	188	181	183	142400	178.98	181.55	180.313	177.42	51.72
01-10-2021	183	183	182	183	59700	179	181.55	180.367	177.54	51.72
04-10-2021	183	183	179	183	168600	179.1	181.53	180.42	177.655	51.72
05-10-2021	183	183	181	183	53100	179.16	181.5	180.467	177.765	51.72
06-10-2021	184	184	180	182	15000	179.22	181.41	180.513	177.88	49.58
07-10-2021	182	187	180	180	90200	179.28	181.36	180.553	177.985	45.53
08-10-2021	180	184	180	181	322400	179.38	181.29	180.6	178.09	47.83
11-10-2021	181	181	181	181	8000	179.52	181.24	180.647	178.195	47.83
12-10-2021	181	181	180	180	47600	179.64	181.17	180.64	178.295	45.60
13-10-2021	180	185	180	180	91300	179.74	181.09	180.667	178.44	45.60
14-10-2021	180	185	180	185	283100	179.96	181.09	180.733	178.615	57.17
15-10-2021	182	185	180	181	567800	180.08	181.06	180.767	178.735	48.32
18-10-2021	182	184	181	182	165500	180.18	181.02	180.82	178.875	50.39
19-10-2021	184	184	182	183	875000	180.32	180.99	180.867	179.005	52.44
21-10-2021	183	184	182	182	360400	180.42	180.96	180.907	179.125	50.20
22-10-2021	182	185	181	185	788800	180.58	180.94	180.967	179.28	56.23
25-10-2021	185	187	184	185	845200	180.74	180.92	181.033	179.435	56.23
26-10-2021	185	185	183	185	257800	180.9	180.9	181.093	179.59	56.23
27-10-2021	186	186	181	183	261200	181.02	180.89	181.093	179.735	51.08
28-10-2021	183	184	181	183	182500	181.14	180.92	181.08	179.86	51.08
29-10-2021	183	186	181	181	326700	181.22	180.92	181.06	179.975	46.18
01-11-2021	180	185	179	183	716300	181.36	180.93	181.047	180.09	51.22
02-11-2021	185	187	183	183	1417200	181.48	180.94	181.087	180.205	51.22
03-11-2021	183	185	179	181	65100	181.56	180.9	181.107	180.31	46.20
04-11-2021	181	187	181	182	715600	181.72	180.89	181.153	180.4	48.90
05-11-2021	182	185	181	181	278500	181.88	180.89	181.173	180.46	46.39
08-11-2021	181	185	180	182	769600	182.02	180.89	181.2	180.515	49.20
09-11-2021	181	187	181	185	1520800	182.1	180.9	181.24	180.595	56.54
10-11-2021	185	187	183	185	1156500	182.2	180.94	181.307	180.61	56.54
11-11-2021	185	185	182	183	990300	182.26	180.96	181.327	180.475	50.85
12-11-2021	184	184	180	181	74500	182.3	180.92	181.353	180.4	45.89
15-11-2021	184	210	184	188	5928000	182.5	180.94	181.42	180.425	60.45
16-11-2021	189	191	183	183	1189300	182.58	180.91	181.467	180.365	50.08
17-11-2021	186	188	183	184	334600	182.7	180.86	181.527	180.35	51.86
18-11-2021	185	191	185	190	1122500	182.96	180.89	181.613	180.35	60.87
19-11-2021	190	193	186	186	717800	183.14	180.93	181.68	180.395	53.66
22-11-2021	190	192	180	185	133100	183.3	180.96	181.72	180.48	52.00
23-11-2021	185	200	184	187	1239500	183.44	180.98	181.773	180.565	55.00
24-11-2021	188	250	188	218	23869200	184.28	181.33	182.047	180.835	77.96
25-11-2021	220	230	208	208	4714400	184.68	181.58	182.253	181.015	66.22
26-11-2021	208	216	197	208	1417200	185.2	181.82	182.447	181.155	66.22
29-11-2021	208	212	194	194	914800	185.48	181.94	182.54	181.23	53.21
30-11-2021	196	199	185	186	1087200	185.54	181.96	182.58	181.26	47.47
01-12-2021	187	242	186	232	7778500	186.44	182.44	182.927	181.505	68.51
02-12-2021	232	248	228	234	6221500	187.38	182.95	183.3	181.765	69.09
03-12-2021	234	238	222	224	3036800	188.14	183.37	183.6	182.005	62.86
06-12-2021	224	250	210	246	8335300	189.38	184	184.04	182.355	69.39
07-12-2021	248	290	242	276	19934800	191.14	184.96	184.7	182.855	75.68
08-12-2021	284	284	268	272	3442500	192.82	185.87	185.327	183.345	73.51
09-12-2021	270	284	264	268	3951500	194.52	186.73	185.92	183.815	71.31
10-12-2021	268	274	264	264	1375500	196.14	187.56	186.413	184.27	69.09
13-12-2021	266	274	258	260	1480800	197.68	188.34	186.927	184.695	66.84
14-12-2021	258	264	252	264	794800	199.3	189.2	187.453	185.14	67.96
15-12-2021	264	266	254	254	667100	200.72	189.94	187.907	185.53	62.29
16-12-2021	254	260	240	246	960100	202	190.61	188.273	185.885	58.10
17-12-2021	246	260	236	254	2463800	203.48	191.38	188.733	186.285	60.93
20-12-2021	256	258	242	244	416400	204.74	192.06	189.107	186.635	55.86
21-12-2021	250	252	228	244	1781800	206	192.76	189.493	186.985	55.86
22-12-2021	244	250	240	244	465100	207.28	193.46	189.873	187.3	55.86
23-12-2021	244	244	232	232	259200	208.32	194.03	190.167	187.58	49.67
24-12-2021	232	242	216	216	910300	208.94	194.45	190.373	187.785	42.85
27-12-2021	218	240	210	224	3095200	209.8	194.94	190.64	188.025	46.78
28-12-2021	224	236	222	226	2360900	210.68	195.43	190.907	188.285	47.75
29-12-2021	226	246	220	236	4512000	211.74	196.03	191.24	188.585	52.41
30-12-2021	236	244	220	220	1646500	212.5	196.46	191.473	188.805	45.43
03-01-2022	220	228	206	212	3094900	213.04	196.81	191.64	188.985	42.38
04-01-2022	210	222	200	210	4519100	213.54	197.14	191.793	189.16	41.63
05-01-2022	220	220	206	208	3034800	214	197.45	191.933	189.32	40.86
06-01-2022	210	210	194	196	3037500	214.26	197.64	192.013	189.385	36.45
07-01-2022	196	214	194	199	3264900	214.58	197.86	192.14	189.455	38.24
10-01-2022	199	210	196	204	1845500	215.04	198.13	192.293	189.555	41.22
11-01-2022	208	208	194	197	360000	215.32	198.34	192.393	189.615	38.43
12-01-2022	197	206	192	199	1074900	215.64	198.56	192.507	189.725	39.68
13-01-2022	200	206	198	199	918800	216	198.78	192.6	189.83	39.68
14-01-2022	200	200	196	198	501700	216.32	199.02	192.7	189.945	39.22
17-01-2022	198	240	196	206	4800900	216.82	199.35	192.867	190.085	44.79
18-01-2022	206	210	196	198	2862800	217.14	199.58	192.973	190.185	40.77
19-01-2022	198	204	197	198	1680200	217.4	199.75	193.067	190.28	40.77
20-01-2022	198	212	198	204	3441000	217.78	199.99	193.22	190.425	45.06
21-01-2022	208	214	202	206	3617400	218.24	200.25	193.387	190.555	46.45
24-01-2022	206	214	204	208	2913400	218.78	200.54	193.54	190.71	47.87
25-01-2022	210	210	200	200	368600	219.02	200.76	193.633	190.82	42.96
26-01-2022	200	200	190	194	607500	219.24	200.91	193.687	190.91	39.67
27-01-2022	196	204	194	196	895600	219.48	201.09	193.733	191.015	41.28
28-01-2022	196	202	183	194	280100	219.56	201.26	193.78	191.1	40.12
31-01-2022	194	224	193	202	10558900	219.88	201.51	193.913	191.23	46.57
02-02-2022	204	206	193	196	1257900	220.1	201.7	194.007	191.315	42.85
03-02-2022	197	199	193	196	479000	220.28	201.86	194.08	191.4	42.85
04-02-2022	196	202	193	197	655900	219.86	202.07	194.173	191.5	43.72
07-02-2022	197	204	196	200	2507300	219.7	202.19	194.287	191.615	46.36
08-02-2022	200	204	197	200	1443500	219.54	202.37	194.393	191.72	46.36
09-02-2022	204	210	198	204	2245500	219.74	202.61	194.54	191.84	49.98
10-02-2022	202	214	200	202	3864100	220.06	202.8	194.66	191.95	48.23
11-02-2022	206	208	202	202	835500	219.46	202.95	194.78	192.06	48.23
14-02-2022	202	210	198	200	1158500	218.78	203.08	194.893	192.17	46.34
15-02-2022	200	204	194	200	996500	218.3	203.22	195.013	192.275	46.34
16-02-2022	200	202	199	200	173500	217.38	203.38	195.127	192.375	46.34
17-02-2022	198	202	197	197	445600	215.8	203.47	195.24	192.475	43.17
18-02-2022	199	206	196	199	2952900	214.34	203.58	195.36	192.58	45.83
21-02-2022	199	200	195	195	310000	212.88	203.7	195.447	192.66	41.64
22-02-2022	195	199	195	196	56300	211.52	203.83	195.547	192.69	43.04
23-02-2022	196	202	195	198	262400	210.28	203.98	195.653	192.765	45.84
24-02-2022	200	200	193	193	322300	208.86	204.08	195.753	192.805	40.48
25-02-2022	196	196	190	193	312900	207.64	204.18	195.84	192.84	40.48
01-03-2022	193	198	192	193	275100	206.58	204.29	195.933	192.85	40.48
02-03-2022	193	198	185	186	274800	205.22	204.35	195.993	192.855	33.60
04-03-2022	191	191	182	182	528000	203.98	204.36	196.033	192.825	30.42
07-03-2022	185	186	180	181	194900	202.72	204.36	196.08	192.8	29.66
08-03-2022	184	184	176	182	335700	201.48	204.38	196.133	192.775	31.50
09-03-2022	182	196	182	189	119400	200.62	204.47	196.227	192.78	42.75
10-03-2022	189	191	181	185	79500	200	204.47	196.3	192.78	38.82
11-03-2022	185	192	179	185	75100	199.22	204.51	196.367	192.785	38.82
14-03-2022	185	194	184	189	1005600	198.48	204.58	196.447	192.8	44.71
15-03-2022	188	189	185	186	65100	197.48	204.61	196.513	192.8	41.49
16-03-2022	191	191	181	185	80100	196.78	204.64	196.567	192.8	40.44
17-03-2022	185	187	180	185	303900	196.24	204.64	196.62	192.79	40.44
18-03-2022	185	190	180	188	528100	195.8	204.67	196.693	192.795	45.25
21-03-2022	187	189	180	183	114900	195.3	204.65	196.733	192.775	39.52
22-03-2022	183	189	183	185	103500	195.08	204.67	196.787	192.78	42.65
23-03-2022	185	189	184	186	117200	194.82	204.7	196.847	192.81	44.20
24-03-2022	184	192	182	188	745600	194.5	204.77	196.92	192.845	47.27
25-03-2022	183	189	183	187	381800	194.3	204.81	196.993	192.87	45.91
28-03-2022	185	189	179	185	680100	194.02	204.83	197.047	192.885	43.23
29-03-2022	183	190	180	186	405200	193.76	204.88	197.107	192.89	44.96
30-03-2022	183	187	181	181	437800	193.42	204.87	197.153	192.88	38.62
31-03-2022	182	186	182	185	26100	193	204.91	197.233	192.9	45.27
01-04-2022	185	193	181	188	3068800	192.8	204.97	197.32	192.93	49.68
04-04-2022	188	193	183	191	1705400	192.66	205.03	197.387	192.965	53.69
05-04-2022	192	193	182	188	1355600	192.34	205.06	197.44	193	49.44
06-04-2022	187	189	182	185	1019400	191.92	205.08	197.473	193.02	45.56
07-04-2022	185	188	183	187	456600	191.5	205.14	197.527	193.03	48.47
08-04-2022	187	187	183	184	432200	191.18	205.1	197.567	193.02	44.62
11-04-2022	185	185	183	184	85100	190.98	205.11	197.6	193.01	44.62
12-04-2022	184	188	183	183	988100	190.72	205.1	197.633	192.98	43.29
13-04-2022	186	188	183	184	1131400	190.52	205.04	197.68	192.965	45.05
14-04-2022	184	187	183	186	896300	190.2	205.04	197.74	192.985	48.50
18-04-2022	186	188	183	188	1153300	190.04	205.07	197.813	193.015	51.76
19-04-2022	186	188	183	185	1216200	189.82	205.05	197.847	193.015	46.96
20-04-2022	186	187	183	186	1238500	189.6	204.73	197.913	193.03	48.67
21-04-2022	186	189	185	188	986300	189.36	204.53	197.913	193.055	52.00
22-04-2022	189	206	187	192	5230100	189.2	204.37	197.98	193.095	57.88
25-04-2022	193	198	188	191	458200	188.94	204.34	198.053	193.14	56.03
26-04-2022	190	242	183	242	17717700	189.74	204.9	198.447	193.43	84.04
27-04-2022	246	266	226	226	21511900	190.22	204.84	198.707	193.64	69.16
28-04-2022	214	274	212	212	60933800	190.46	204.62	198.873	193.785	59.27
09-05-2022	212	228	198	204	5953100	190.54	204.42	198.993	193.895	54.47
10-05-2022	200	204	190	196	1693900	190.46	203.92	199.073	193.96	50.11
11-05-2022	195	202	194	196	775700	190.44	203.12	199.127	194.04	50.11
12-05-2022	197	199	190	192	1180900	190.3	202.32	199.153	194.095	47.88
13-05-2022	192	194	180	188	2210900	190.16	201.52	199.187	194.125	45.70
17-05-2022	190	204	190	192	3018700	190.08	200.8	199.247	194.18	48.24
18-05-2022	192	200	192	194	1126100	190	200.14	199.32	194.24	49.51
19-05-2022	194	208	193	195	3135300	190.04	199.45	199.4	194.325	50.17
20-05-2022	193	204	190	199	2027800	190.16	198.9	199.507	194.42	52.83
23-05-2022	199	206	197	199	674200	190.28	198.43	199.62	194.52	52.83
24-05-2022	202	244	198	238	31796700	191.32	198.27	200.007	194.825	70.57
25-05-2022	238	272	222	222	58028000	192.12	198.05	200.28	195.055	60.52
27-05-2022	222	224	208	208	8486300	192.66	197.69	200.46	195.225	53.35
30-05-2022	208	208	195	204	2105200	193.1	197.29	200.62	195.375	51.48
31-05-2022	204	210	200	206	2517500	193.44	197.03	200.793	195.53	52.38
02-06-2022	206	208	202	204	749500	193.82	196.91	200.92	195.68	51.35
03-06-2022	204	254	199	254	52129600	195.2	197.21	201.407	196.075	68.16
06-06-2022	260	286	238	238	84362000	196.18	197.33	201.78	196.38	60.91
07-06-2022	238	256	222	222	31092200	196.9	197.19	202.04	196.61	54.65
08-06-2022	208	252	208	222	31837000	197.64	197.21	202.307	196.835	54.65
09-06-2022	226	246	220	224	25635000	198.42	197.33	202.567	197.07	55.31
10-06-2022	226	240	220	222	12132800	199.1	197.45	202.813	197.295	54.45
13-06-2022	222	252	208	208	37994500	199.6	197.45	202.967	197.45	48.73
14-06-2022	195	222	195	212	9966000	200.14	197.61	203.16	197.625	50.34
15-06-2022	224	224	212	212	3304600	200.66	197.74	203.353	197.8	50.34
16-06-2022	218	220	210	212	3681900	201.14	197.82	203.56	197.975	50.34
17-06-2022	212	214	206	210	1427500	201.6	197.95	203.74	198.145	49.37
20-06-2022	208	212	204	208	881900	202.06	198.04	203.907	198.3	48.37
21-06-2022	204	212	200	206	1583000	202.46	198.11	204.073	198.445	47.34
22-06-2022	208	210	206	206	958400	202.96	198.19	204.233	198.605	47.34
23-06-2022	206	210	199	204	1018200	203.34	198.17	204.387	198.76	46.20
24-06-2022	204	214	202	210	4387300	203.78	198.29	204.573	198.935	50.09
27-06-2022	214	216	208	212	3209400	204.2	198.43	204.753	199.09	51.35
28-06-2022	212	214	208	210	794900	204.64	198.49	204.92	199.24	49.99
29-06-2022	210	220	210	214	9875900	205.22	198.57	205.127	199.41	52.69
30-06-2022	214	214	202	204	2973400	205.56	198.53	205.28	199.535	46.00
01-07-2022	204	206	193	195	2606300	205.78	198.48	205.327	199.62	40.96
04-07-2022	195	198	185	190	2590000	205.9	198.44	205.373	199.675	38.44
05-07-2022	193	194	188	191	823300	206.06	198.39	205.42	199.74	39.24
06-07-2022	191	194	189	192	552800	206.22	198.37	205.433	199.815	40.09
07-07-2022	191	195	190	191	416400	206.32	198.26	205.467	199.885	39.49
08-07-2022	182	194	182	191	140900	206.38	198.21	205.507	199.955	39.49
11-07-2022	191	193	187	190	300800	206.48	198.15	205.527	200.005	38.83
12-07-2022	191	192	190	192	285600	206.6	198.1	205.353	200.085	40.97
13-07-2022	183	195	183	192	653400	206.68	198.02	205.247	200.105	40.97
14-07-2022	182	198	182	191	2404600	206.66	197.93	205.133	200.15	40.15
15-07-2022	184	196	184	192	949200	206.68	197.81	205.12	200.21	41.41
18-07-2022	188	194	188	189	574500	205.62	197.68	205.14	200.24	38.78
19-07-2022	190	191	189	191	309100	204.92	197.57	204.867	200.26	41.45
20-07-2022	191	194	188	191	1724200	204.5	197.48	204.58	200.28	41.45
21-07-2022	196	196	188	192	1773600	204.26	197.4	204.367	200.31	42.89
22-07-2022	191	193	189	193	1222000	204.2	197.33	204.013	200.355	44.36
25-07-2022	194	195	191	193	2278300	204.14	197.29	203.46	200.38	44.36
26-07-2022	196	197	192	194	1926500	204.18	197.24	202.94	200.41	45.98
27-07-2022	192	194	191	192	891200	204.26	197.21	202.433	200.455	43.27
28-07-2022	192	197	191	192	2502500	204.26	197.17	201.953	200.5	43.27
29-07-2022	191	196	191	195	2231200	204.28	197.14	201.52	200.56	48.55
01-08-2022	193	196	191	194	4488500	204.26	197.15	201.053	200.615	46.98
02-08-2022	193	196	191	193	1360700	204.14	197.15	200.647	200.665	45.40
03-08-2022	192	193	191	192	310800	204	197.14	200.287	200.715	43.81
04-08-2022	192	192	191	192	395200	203.08	197.2	199.873	200.775	43.81
05-08-2022	191	193	191	192	312900	202.48	197.3	199.527	200.83	43.81
08-08-2022	192	194	190	192	326900	202.16	197.41	199.18	200.885	43.81
09-08-2022	192	193	189	190	715300	201.88	197.49	198.82	200.935	40.05
10-08-2022	190	194	190	191	139000	201.58	197.51	198.547	200.99	42.70
11-08-2022	192	193	190	191	527300	201.32	197.57	198.38	201.02	42.70
12-08-2022	191	193	190	192	634800	200.08	197.64	198.167	201.075	45.49
15-08-2022	192	194	190	192	500900	199.16	197.67	197.94	201.125	45.49
16-08-2022	192	195	191	192	2211000	198.56	197.73	197.647	201.17	45.49
18-08-2022	191	193	191	192	83000	197.96	197.8	197.46	201.22	45.49
19-08-2022	191	195	190	191	187100	197.3	197.86	197.32	201.25	42.69
22-08-2022	191	193	190	192	570500	196.7	197.9	197.2	201.285	46.26
23-08-2022	192	193	192	193	129000	196.4	198	197.1	201.325	49.63
24-08-2022	193	195	191	193	457200	196.02	198.08	197.08	201.375	49.63
25-08-2022	194	198	193	195	1505400	195.68	198.17	197.053	201.435	56.03
26-08-2022	195	197	193	195	896400	195.34	198.24	196.993	201.505	56.03
29-08-2022	196	197	193	194	791400	195.02	198.31	196.973	201.56	52.19
30-08-2022	195	202	194	200	1748000	194.86	198.46	196.98	201.645	66.88
31-08-2022	197	200	195	197	1823100	194.68	198.57	196.967	201.725	57.38
01-09-2022	195	202	195	197	517100	194.5	198.73	196.96	201.8	57.38
02-09-2022	197	202	195	200	2433700	194.42	198.88	196.92	201.895	63.41
05-09-2022	199	206	199	202	2712200	194.26	199.02	196.947	201.995	66.78
06-09-2022	204	210	200	202	2254600	194.06	199.13	196.973	202.08	66.78
07-09-2022	202	208	200	202	3111200	193.9	199.27	196.96	202.165	66.78
08-09-2022	204	210	200	202	2342500	193.66	199.44	196.933	202.26	66.78
09-09-2022	202	202	196	197	1058300	193.52	199.54	196.86	202.34	50.98
12-09-2022	199	199	196	198	540200	193.58	199.68	196.847	202.39	53.36
13-09-2022	194	199	194	197	990000	193.72	199.81	196.867	202.46	50.71
14-09-2022	197	202	195	197	1709600	193.84	199.95	196.873	202.525	50.71
15-09-2022	198	200	197	197	140300	193.94	200.08	196.893	202.56	50.71
16-09-2022	200	200	196	198	305700	194.08	200.2	196.867	202.62	53.59
19-09-2022	198	198	193	196	269700	194.18	200.28	196.867	202.675	47.61
20-09-2022	194	196	190	192	1552700	194.22	200.35	196.84	202.7	38.38
21-09-2022	190	196	188	190	2444400	194.18	200.39	196.793	202.56	34.75
22-09-2022	193	193	190	190	520900	194.14	200.41	196.727	202.47	34.75
23-09-2022	191	192	189	190	384800	194.12	200.39	196.66	202.38	34.75
26-09-2022	192	194	189	191	1066300	194.1	200.39	196.573	202.365	38.39
27-09-2022	192	192	190	191	176700	194.14	199.88	196.5	202.39	38.39
28-09-2022	190	192	188	190	274700	194.12	199.52	196.42	202.18	36.06
29-09-2022	190	190	186	188	483000	194.06	199.28	196.34	201.95	31.89
30-09-2022	187	191	186	189	68200	194	199.13	196.267	201.775	35.88
03-10-2022	191	191	187	189	114300	193.92	199.06	196.193	201.49	35.88
04-10-2022	190	191	187	190	275900	193.86	199	196.147	201.06	39.96
05-10-2022	189	191	188	191	68400	193.8	198.99	196.093	200.655	43.81
06-10-2022	190	198	189	195	910300	193.86	199.06	196.093	200.29	55.98
07-10-2022	195	197	189	190	860100	193.82	199.04	196.053	199.92	43.34
10-10-2022	190	195	189	189	482600	193.7	198.99	195.993	199.565	41.34
11-10-2022	191	192	187	190	405300	193.62	198.94	195.973	199.195	44.13
12-10-2022	191	198	189	190	2835000	193.56	198.85	195.953	198.875	44.13
13-10-2022	190	190	183	186	1096500	193.44	198.72	195.907	198.575	36.15
14-10-2022	185	189	183	186	976800	193.32	198.2	195.907	198.235	36.15
17-10-2022	187	189	186	187	473700	193.22	197.85	195.94	197.95	39.33
18-10-2022	187	189	186	188	989100	193.14	197.65	195.987	197.67	42.42
19-10-2022	187	190	185	189	28100	193.12	197.5	196.033	197.395	45.41
20-10-2022	187	190	187	188	743400	193.06	197.32	196.027	197.175	43.00
21-10-2022	188	192	188	190	492600	193.04	197.18	196.06	197.045	48.84
24-10-2022	193	193	187	190	513300	193	196.54	196.093	196.875	48.84
25-10-2022	190	191	189	190	287600	192.96	196.06	196.1	196.695	48.84
26-10-2022	190	192	189	191	283100	192.94	195.75	196.133	196.47	51.92
27-10-2022	193	196	191	193	668500	192.96	195.46	196.187	196.335	57.43
28-10-2022	194	228	194	214	8973600	193.42	195.36	196.38	196.345	81.46
31-10-2022	214	218	202	204	3226900	193.66	195.18	196.487	196.315	63.17
01-11-2022	206	212	202	208	1944400	193.96	195.18	196.653	196.315	66.42
02-11-2022	204	220	202	204	3189700	194.18	195.1	196.78	196.355	60.66
03-11-2022	204	216	204	206	2599400	194.4	195.04	196.913	196.39	62.42
04-11-2022	208	208	200	204	1143900	194.58	194.96	197.02	196.39	59.55
07-11-2022	208	216	200	200	1209300	194.7	194.86	197.107	196.405	54.20
08-11-2022	200	210	199	202	1796600	194.74	194.8	197.22	196.42	56.32
09-11-2022	202	206	200	200	785200	194.8	194.74	197.313	196.425	53.65
10-11-2022	200	204	198	199	391500	194.84	194.67	197.433	196.43	52.32
11-11-2022	200	202	196	197	867500	194.78	194.6	197.513	196.385	49.66
14-11-2022	198	200	197	199	270700	194.72	194.49	197.587	196.39	52.27
15-11-2022	199	202	198	200	300500	194.68	194.37	197.647	196.4	53.57
16-11-2022	202	204	198	200	248800	194.64	194.27	197.727	196.38	53.57
17-11-2022	200	206	198	204	622100	194.68	194.17	197.853	196.37	58.77
18-11-2022	200	206	199	204	460500	194.82	194.17	197.967	196.35	58.77
21-11-2022	202	210	200	204	770100	194.94	194.26	198.1	196.37	58.77
22-11-2022	204	216	204	212	1893600	195.24	194.48	198.287	196.46	67.78
23-11-2022	212	214	206	210	628500	195.5	194.67	198.467	196.53	64.01
24-11-2022	210	214	206	212	434600	195.8	194.87	198.653	196.62	66.05
25-11-2022	212	212	204	204	583300	195.92	195	198.773	196.63	53.12
28-11-2022	204	206	202	202	215600	196.04	195.11	198.867	196.66	50.46
29-11-2022	202	212	200	208	898900	196.36	195.29	199.02	196.72	57.36
30-11-2022	202	210	202	204	493400	196.64	195.41	199.14	196.755	52.15
01-12-2022	208	208	200	200	755300	196.84	195.49	199.22	196.755	47.50
02-12-2022	200	204	199	204	291700	197.12	195.62	199.3	196.775	52.10
05-12-2022	202	204	197	199	233400	197.28	195.69	199.353	196.75	46.60
06-12-2022	200	204	198	200	200600	197.46	195.8	199.073	196.74	47.79
07-12-2022	200	204	199	199	87200	197.64	195.88	198.893	196.725	46.67
08-12-2022	200	214	198	200	1467100	197.88	195.97	198.813	196.725	47.98
09-12-2022	202	206	199	202	596400	198.14	196.07	198.8	196.735	50.59
12-12-2022	202	202	200	200	355000	198.36	196.14	198.827	196.735	48.00
13-12-2022	202	210	200	204	638300	198.64	196.25	198.88	196.77	53.17
14-12-2022	204	204	200	200	525900	198.82	196.31	198.933	196.775	48.03
15-12-2022	202	206	199	200	655700	198.92	196.39	199.013	196.8	48.03
16-12-2022	200	204	199	202	326700	199.16	196.49	199.08	196.83	50.79
19-12-2022	202	206	198	198	1013800	199.34	196.52	199.107	196.83	45.57
20-12-2022	199	202	192	196	522500	199.46	196.54	199.113	196.845	43.19
21-12-2022	199	200	193	196	579300	199.58	196.57	199.093	196.86	43.19
22-12-2022	196	197	190	191	429800	199.68	196.56	199.04	196.85	37.49
23-12-2022	195	202	190	200	847900	199.96	196.64	198.787	196.92	50.22
26-12-2022	198	206	194	198	528600	200.18	196.7	198.627	197	47.88
27-12-2022	199	238	196	202	17200600	200.46	196.8	198.587	197.105	52.62
28-12-2022	208	212	196	199	1903300	200.66	196.89	198.553	197.19	49.02
29-12-2022	199	206	196	200	442700	200.9	196.98	198.513	197.245	50.25
30-12-2022	200	218	197	197	2926100	201.04	197.04	198.467	197.305	46.63
02-01-2023	198	204	198	199	662500	201.22	197.11	198.1	197.375	49.25
03-01-2023	198	202	197	200	457900	201.42	197.19	197.847	197.43	50.56
04-01-2023	202	202	199	199	157200	201.58	197.26	197.693	197.495	49.19
05-01-2023	198	200	195	196	370400	201.64	197.3	197.52	197.55	45.25
06-01-2023	194	202	194	199	706400	201.34	197.38	197.353	197.62	49.60
09-01-2023	199	202	197	199	183600	201.24	197.45	197.2	197.675	49.60
10-01-2023	195	202	195	199	411400	201.06	197.51	197.14	197.755	49.60
11-01-2023	199	199	195	198	164300	200.94	197.56	197.047	197.82	48.01
12-01-2023	198	199	195	198	114400	200.78	197.59	196.953	197.88	48.01
13-01-2023	199	199	194	198	453700	200.66	197.62	196.86	197.93	48.01
16-01-2023	197	199	196	197	351300	200.6	197.65	196.773	197.98	46.17
17-01-2023	196	200	194	197	705100	200.5	197.62	196.7	198.04	46.17
18-01-2023	196	202	196	197	464000	200.44	197.62	196.64	198.095	46.17
19-01-2023	199	208	197	198	4103500	200.42	197.63	196.587	198.18	48.63
20-01-2023	198	204	190	196	1155600	200.4	197.59	196.533	198.235	44.26
24-01-2023	196	199	195	197	238900	200.36	197.54	196.447	198.28	46.84
25-01-2023	196	199	195	197	312300	200.3	197.49	196.347	198.31	46.84
26-01-2023	197	202	195	196	1227500	200.22	197.43	196.253	198.35	44.46
27-01-2023	199	199	196	196	20200	200.06	197.37	196.133	198.405	44.46
30-01-2023	196	200	196	196	135500	199.9	197.36	196.08	198.45	44.46
31-01-2023	196	199	195	196	99200	199.74	197.34	196.087	198.51	44.46
01-02-2023	196	199	195	196	398400	199.42	197.33	196.127	198.57	44.46
02-02-2023	195	197	195	196	73800	199.14	197.32	196.16	198.635	44.46
03-02-2023	198	198	194	197	112700	198.84	197.32	196.193	198.7	48.54
06-02-2023	197	199	195	198	471200	198.72	197.32	196.24	198.76	52.31
07-02-2023	198	198	195	197	23700	198.62	197.33	196.28	198.805	48.48
08-02-2023	197	204	195	198	1982600	198.42	197.39	196.333	198.87	52.24
09-02-2023	199	199	196	196	35300	198.26	197.45	196.36	198.92	45.14
10-02-2023	196	206	192	197	3159300	198.2	197.52	196.393	198.965	48.88
13-02-2023	197	202	194	198	292400	198.08	197.6	196.44	198.995	52.38
14-02-2023	198	199	196	197	72100	198.04	197.66	196.473	199.025	48.79
15-02-2023	197	199	194	197	330200	197.98	197.72	196.527	198.8	48.79
16-02-2023	197	198	194	195	277900	197.9	197.77	196.553	198.645	42.09
17-02-2023	196	200	195	197	262200	197.84	197.86	196.593	198.57	49.55
20-02-2023	196	197	195	195	95800	197.7	197.92	196.613	198.525	43.51
21-02-2023	195	195	194	195	13100	197.6	197.98	196.627	198.52	43.51
22-02-2023	195	196	193	195	187400	197.42	198.03	196.64	198.515	43.51
23-02-2023	194	194	193	194	225200	197.3	198.06	196.64	198.525	40.44
24-02-2023	194	199	193	196	408400	197.22	198.07	196.667	198.565	48.31
27-02-2023	195	195	192	194	134300	197.06	198.11	196.68	198.575	42.29
28-02-2023	194	199	194	196	425200	197.02	198.18	196.687	198.585	49.12
01-03-2023	197	197	194	197	62600	197.04	198.25	196.707	198.595	52.16
02-03-2023	197	199	196	198	122800	197.08	198.33	196.74	198.59	55.06
03-03-2023	195	198	194	197	284200	197.2	198.44	196.773	198.58	51.69
06-03-2023	195	198	194	194	113100	197.08	198.52	196.787	198.36	43.15
07-03-2023	194	200	189	191	1115600	196.94	198.56	196.78	198.205	36.63
08-03-2023	192	196	190	196	507600	196.82	198.64	196.807	198.145	50.15
09-03-2023	194	197	191	195	507500	196.74	198.7	196.84	198.1	47.95
10-03-2023	195	198	192	194	504100	196.62	198.76	196.86	198.04	45.78
13-03-2023	194	198	191	191	547100	196.5	198.77	196.86	197.975	39.95
14-03-2023	191	195	187	188	1131200	196.28	198.75	196.833	197.645	35.13
15-03-2023	188	191	177	188	905300	196.04	198.73	196.807	197.395	35.13
16-03-2023	183	185	181	182	111900	195.7	198.64	196.74	197.195	27.45
17-03-2023	183	190	182	189	339800	195.56	198.6	196.72	197.03	43.08
20-03-2023	184	187	183	183	155100	195.24	198.29	196.667	196.825	35.94
21-03-2023	186	190	186	190	143600	195.06	198.15	196.653	196.665	46.99
24-03-2023	190	191	188	190	229000	194.88	197.97	196.633	196.575	46.99
27-03-2023	190	190	186	190	643400	194.72	197.83	196.613	196.465	46.99
28-03-2023	187	192	187	192	219000	194.6	197.69	196.593	196.365	50.06
29-03-2023	192	192	191	191	22800	194.46	197.56	196.567	196.26	48.54
30-03-2023	192	195	191	191	131700	194.34	197.47	196.547	196.165	48.54
31-03-2023	192	194	190	193	153900	194.26	197.38	196.5	196.09	51.92
03-04-2023	190	193	187	189	272100	194.1	197.27	196.447	196.005	45.49
04-04-2023	190	192	188	190	238500	193.94	197.18	196.4	195.925	47.25
05-04-2023	188	199	186	190	1377900	193.82	197.11	196.333	195.855	47.25
06-04-2023	187	191	187	190	19200	193.68	197.02	196.253	195.755	47.25
10-04-2023	191	192	191	192	20600	193.58	196.94	196.187	195.655	51.18
11-04-2023	192	192	190	192	800	193.5	196.86	196.12	195.565	51.18
12-04-2023	192	192	188	190	20800	193.38	196.72	196.04	195.445	47.11
13-04-2023	189	192	188	189	5000	193.24	196.57	195.987	195.37	45.17
14-04-2023	192	196	188	191	13300	193.14	196.44	195.94	195.35	49.63
17-04-2023	188	191	188	191	1500	193.04	196.23	195.9	195.355	49.63
18-04-2023	188	190	188	189	800	192.9	196.02	195.847	195.345	45.35
26-04-2023	189	193	189	193	16800	192.82	195.83	195.82	195.35	53.91
27-04-2023	192	192	190	192	57000	192.7	195.71	195.78	195.355	51.73
28-04-2023	192	196	192	194	48800	192.64	195.63	195.767	195.37	55.60
02-05-2023	194	194	192	193	168000	192.54	195.48	195.773	195.385	53.30
03-05-2023	194	197	193	194	322300	192.5	195.38	195.8	195.395	55.29
04-05-2023	193	193	188	193	35400	192.42	195.31	195.82	195.4	52.86
05-05-2023	194	198	189	195	300600	192.36	195.22	195.853	195.42	56.94
08-05-2023	191	196	191	192	15800	192.26	195.15	195.86	195.42	49.96
09-05-2023	193	195	190	195	77500	192.22	195.1	195.887	195.45	55.79
10-05-2023	191	197	190	190	155500	192.12	195.01	195.887	195.445	46.14
11-05-2023	192	192	188	192	198500	192.02	194.93	195.913	195.45	49.88
12-05-2023	192	193	186	191	211000	191.94	194.82	195.927	195.445	48.08
15-05-2023	194	194	190	190	8700	191.84	194.72	195.933	195.43	46.29
16-05-2023	191	197	191	191	227900	191.76	194.59	195.94	195.42	48.36
17-05-2023	190	190	187	190	30300	191.68	194.49	195.933	195.4	46.43
19-05-2023	0	191	189	189	28900	191.54	194.38	195.893	195.385	44.52
22-05-2023	192	192	189	191	22000	191.48	194.27	195.9	195.38	49.04
23-05-2023	190	195	190	195	32800	191.46	194.24	195.94	195.38	56.66
24-05-2023	194	218	189	196	4212700	191.44	194.24	195.98	195.39	58.34
25-05-2023	196	199	192	194	170500	191.36	194.22	196.007	195.395	53.85
26-05-2023	194	195	190	195	139000	191.32	194.26	196.067	195.41	55.68
29-05-2023	193	208	190	198	930900	191.4	194.24	196.147	195.44	60.73
30-05-2023	197	198	194	197	46700	191.52	194.23	196.213	195.465	58.35
31-05-2023	194	199	193	195	1215300	191.5	194.16	196.26	195.48	53.80
05-06-2023	193	198	192	195	105200	191.5	194.12	196.3	195.505	53.80
06-06-2023	194	195	191	193	181700	191.48	194.05	196.333	195.515	49.33
07-06-2023	183	195	181	187	914600	191.4	193.95	196.313	195.495	38.91
08-06-2023	184	193	184	186	53300	191.36	193.82	196.287	195.465	37.49
09-06-2023	191	197	188	192	67500	191.44	193.74	196.3	195.465	49.43
12-06-2023	190	190	188	190	15100	191.6	193.65	196.293	195.455	46.26
13-06-2023	189	191	187	190	21400	191.62	193.59	196.273	195.445	46.26
14-06-2023	189	192	189	191	22000	191.78	193.51	196.12	195.445	48.18
15-06-2023	189	190	189	190	16700	191.78	193.42	196.027	195.435	46.39
16-06-2023	188	190	188	189	15700	191.76	193.32	195.9	195.415	44.61
19-06-2023	188	189	187	188	11900	191.72	193.22	195.793	195.39	42.83
20-06-2023	190	190	188	190	4000	191.68	193.14	195.687	195.365	47.35
21-06-2023	190	190	188	188	1700	191.62	193.04	195.58	195.33	43.63
22-06-2023	190	198	189	192	139000	191.64	192.99	195.527	195.32	51.78
23-06-2023	193	193	189	192	81700	191.62	192.94	195.46	195.28	51.78
26-06-2023	190	191	185	190	125700	191.64	192.87	195.393	195.245	47.77
27-06-2023	186	196	186	189	101700	191.62	192.78	195.327	195.205	45.87
03-07-2023	189	191	189	189	49300	191.6	192.71	195.273	195.15	45.87
04-07-2023	190	194	187	189	151800	191.58	192.63	195.207	195.085	45.87
05-07-2023	190	194	188	189	89000	191.52	192.55	195.133	195.02	45.87
06-07-2023	190	190	188	189	94500	191.46	192.48	195.06	194.955	45.87
07-07-2023	188	192	188	189	58000	191.44	192.41	194.96	194.89	45.87
10-07-2023	191	191	186	190	32000	191.46	192.35	194.867	194.855	49.04
11-07-2023	190	191	186	190	126300	191.44	192.29	194.773	194.815	49.04
12-07-2023	189	190	189	189	65400	191.4	192.22	194.62	194.775	45.92
13-07-2023	189	191	189	191	61200	191.44	192.17	194.493	194.745	52.44
14-07-2023	190	190	188	189	61200	191.36	192.09	194.34	194.705	46.41
17-07-2023	191	193	190	192	155900	191.36	192.03	194.26	194.675	54.81
18-07-2023	193	193	189	189	12800	191.26	191.95	194.173	194.64	46.90
20-07-2023	191	191	190	190	2400	191.2	191.87	194.053	194.63	49.51
21-07-2023	190	191	189	190	105200	191.12	191.81	193.96	194.63	49.51
24-07-2023	194	194	189	190	91400	191.06	191.74	193.893	194.63	49.51
25-07-2023	189	194	189	191	250000	190.98	191.67	193.807	194.635	52.44
26-07-2023	192	192	191	191	40500	190.96	191.61	193.753	194.635	52.44
27-07-2023	192	192	190	190	34900	190.86	191.54	193.687	194.63	49.14
31-07-2023	191	192	189	190	147600	190.86	191.49	193.627	194.63	49.14
01-08-2023	192	192	190	191	93200	190.84	191.43	193.567	194.645	52.60
02-08-2023	193	193	189	193	67900	190.88	191.41	193.507	194.665	58.66
03-08-2023	193	194	189	193	5300	190.94	191.39	193.46	194.685	58.66
07-08-2023	190	194	190	190	22500	190.92	191.34	193.367	194.685	47.99
08-08-2023	192	192	192	192	1600	190.96	191.32	193.313	194.69	54.00
09-08-2023	193	193	191	191	11500	191	191.27	193.253	194.67	50.83
10-08-2023	194	195	191	191	92900	191	191.24	193.18	194.675	50.83
11-08-2023	191	192	191	192	29600	190.94	191.2	193.14	194.69	53.96
14-08-2023	193	197	191	193	385500	190.88	191.16	193.12	194.705	56.91
15-08-2023	192	196	191	192	32300	190.84	191.1	193.093	194.715	53.24
16-08-2023	194	194	191	191	34000	190.76	191.04	193.093	194.74	49.77
18-08-2023	193	193	190	190	3300	190.6	191	193.027	194.76	46.52
21-08-2023	192	193	192	192	4800	190.5	191.01	192.987	194.785	53.13
22-08-2023	190	192	190	191	42900	190.42	190.96	192.913	194.8	49.81
23-08-2023	193	194	190	194	39700	190.4	190.95	192.88	194.825	58.23
24-08-2023	191	193	191	192	18300	190.38	190.93	192.827	194.845	51.97
25-08-2023	190	190	190	190	48600	190.44	190.92	192.78	194.845	46.58
28-08-2023	190	191	190	190	37000	190.52	190.94	192.72	194.845	46.58
29-08-2023	189	190	189	190	61800	190.48	190.96	192.653	194.845	46.58
30-08-2023	192	192	191	192	25500	190.52	191.06	192.607	194.85	52.71
31-08-2023	192	192	190	192	54800	190.56	191.09	192.58	194.845	52.71
01-09-2023	189	191	188	189	10200	190.52	191.15	192.513	194.72	43.94
04-09-2023	189	190	188	190	8600	190.52	191.15	192.453	194.65	47.10
05-09-2023	190	190	190	190	20000	190.54	191.15	192.393	194.56	47.10
06-09-2023	191	191	191	191	15800	190.6	191.16	192.347	194.495	50.34
07-09-2023	189	191	188	190	9700	190.6	191.14	192.293	194.415	47.22
08-09-2023	188	193	188	189	7600	190.62	191.12	192.233	194.34	44.27
11-09-2023	189	190	189	190	26700	190.58	191.11	192.187	194.29	47.79
12-09-2023	189	191	186	190	288200	190.54	191.08	192.14	194.23	47.79
13-09-2023	190	191	188	188	138200	190.5	191.07	192.08	194.17	41.68
14-09-2023	189	191	189	190	76600	190.52	191.07	192.027	194.125	48.74
15-09-2023	190	190	190	190	100	190.54	191.07	191.987	194.09	48.74
18-09-2023	191	191	188	188	6700	190.52	191.05	191.927	194.035	42.74
19-09-2023	188	191	188	188	75600	190.5	191.01	191.867	193.975	42.74
20-09-2023	188	188	188	188	15800	190.48	190.97	191.813	193.915	42.74
21-09-2023	190	195	188	191	294500	190.52	190.98	191.78	193.85	53.46
22-09-2023	192	193	190	193	34500	190.58	191.02	191.76	193.795	58.98
25-09-2023	192	197	192	193	386400	190.64	191.04	191.74	193.74	58.98
26-09-2023	195	195	193	193	12000	190.72	191.06	191.72	193.645	58.98
27-09-2023	194	194	190	193	2600	190.76	191.1	191.7	193.56	58.98
29-09-2023	190	192	190	192	48000	190.82	191.09	191.667	193.46	54.63
10-10-2023	190	191	190	191	4600	190.8	191.08	191.62	193.395	50.60
11-10-2023	190	190	190	190	100	190.82	191.04	191.573	193.335	46.88
12-10-2023	192	202	191	197	522500	190.96	191.08	191.567	193.28	65.82
13-10-2023	196	196	192	194	446800	191.04	191.08	191.553	193.23	56.52
16-10-2023	192	198	192	192	82100	191.08	191.07	191.52	193.19	51.31
17-10-2023	199	200	193	197	190000	191.2	191.09	191.513	193.155	60.99
18-10-2023	193	199	192	199	296300	191.36	191.16	191.527	193.155	64.06
19-10-2023	193	200	192	194	111000	191.44	191.15	191.507	193.125	52.85
20-10-2023	196	198	193	193	541500	191.5	191.18	191.493	193.095	50.93
23-10-2023	193	193	191	191	11000	191.5	191.17	191.453	193.05	47.23
24-10-2023	187	192	187	188	129500	191.4	191.14	191.407	192.98	42.27
25-10-2023	187	191	187	190	3300	191.34	191.14	191.373	192.93	46.32
26-10-2023	187	190	187	190	900	191.34	191.13	191.34	192.86	46.32
27-10-2023	191	196	191	196	68500	191.42	191.19	191.353	192.84	56.84
30-10-2023	193	196	190	190	200700	191.4	191.2	191.313	192.79	46.93
31-10-2023	190	194	190	194	69000	191.46	191.23	191.313	192.75	52.84
01-11-2023	192	192	192	192	233200	191.46	191.2	191.287	192.72	49.85
02-11-2023	193	194	193	193	27500	191.46	191.17	191.26	192.705	51.33
03-11-2023	193	204	193	198	879300	191.58	191.21	191.26	192.715	58.01
06-11-2023	199	204	197	199	450400	191.74	191.25	191.273	192.755	59.21
07-11-2023	200	204	196	196	68400	191.86	191.23	191.287	192.735	54.19
08-11-2023	197	197	195	195	37300	191.92	191.21	191.313	192.72	52.59
09-11-2023	197	197	193	195	52600	192	191.21	191.307	192.685	52.59
10-11-2023	194	198	194	195	49400	192.02	191.21	191.307	192.665	52.59
13-11-2023	194	194	194	194	97400	192.06	191.22	191.307	192.635	50.71
14-11-2023	195	195	193	193	7600	192.12	191.28	191.32	192.615	48.84
15-11-2023	197	202	193	193	143800	192.18	191.35	191.353	192.585	48.84
16-11-2023	193	197	193	194	223600	192.26	191.37	191.393	192.555	50.94
17-11-2023	197	197	193	193	800	192.28	191.4	191.467	192.525	48.78
20-11-2023	193	193	192	192	83800	192.28	191.42	191.487	192.505	46.66
21-11-2023	190	197	190	194	4200	192.38	191.45	191.56	192.48	51.24
22-11-2023	195	195	193	195	2400	192.48	191.5	191.593	192.46	53.39
23-11-2023	195	196	193	193	76400	192.54	191.54	191.613	192.43	48.75
24-11-2023	196	197	196	197	10500	192.66	191.63	191.66	192.425	56.83
27-11-2023	197	197	189	189	184500	192.64	191.62	191.64	192.38	42.42
28-11-2023	194	194	191	191	104500	192.68	191.65	191.64	192.345	46.10
29-11-2023	193	197	193	196	652400	192.8	191.69	191.673	192.34	54.01
30-11-2023	193	196	191	196	267900	192.92	191.73	191.693	192.335	54.01
01-12-2023	195	197	192	192	467300	193	191.75	191.713	192.31	47.54
04-12-2023	195	195	195	195	5600	193.1	191.81	191.747	192.295	52.17
05-12-2023	197	198	192	194	412700	193.18	191.86	191.773	192.285	50.57
06-12-2023	193	195	192	195	3400	193.32	191.92	191.807	192.275	52.15
07-12-2023	195	195	192	192	1500	193.4	191.95	191.807	192.25	47.26
08-12-2023	196	196	192	192	41500	193.48	191.98	191.807	192.23	47.26
11-12-2023	191	195	189	192	61200	193.5	192.01	191.82	192.21	47.26
12-12-2023	190	192	186	190	331900	193.44	192.01	191.827	192.18	43.84
13-12-2023	190	190	185	187	236200	193.32	191.98	191.8	192.135	39.25
14-12-2023	185	188	185	187	54900	193.2	191.96	191.773	192.09	39.25
15-12-2023	188	188	183	187	247500	193.08	191.92	191.76	192.045	39.25
18-12-2023	187	187	182	182	172100	192.88	191.85	191.687	191.97	32.23
19-12-2023	183	183	177	177	483200	192.6	191.7	191.587	191.865	27.02
20-12-2023	177	189	174	177	1333500	192.34	191.58	191.473	191.765	27.02
21-12-2023	177	184	177	183	179500	192.06	191.51	191.407	191.69	40.42
22-12-2023	183	190	181	187	196000	191.92	191.48	191.36	191.645	47.36
27-12-2023	185	190	182	188	91700	191.84	191.46	191.327	191.6	48.96
28-12-2023	184	189	184	188	75600	191.66	191.43	191.28	191.55	48.96
29-12-2023	187	190	187	187	55400	191.42	191.39	191.247	191.5	47.29
02-01-2024	187	189	187	189	5300	191.32	191.38	191.207	191.46	50.89
03-01-2024	188	189	187	189	2300	191.24	191.37	191.2	191.43	50.89
04-01-2024	190	190	186	190	30200	191.22	191.36	191.187	191.395	52.76
05-01-2024	191	191	189	191	12200	191.28	191.34	191.187	191.375	54.63
08-01-2024	190	190	186	186	58900	191.2	191.27	191.16	191.33	45.06
09-01-2024	190	193	186	191	125000	191.22	191.28	191.16	191.31	53.78
10-01-2024	189	191	186	190	93800	191.1	191.26	191.16	191.29	52.00
11-01-2024	188	191	188	191	181100	191.12	191.26	191.173	191.265	53.65
12-01-2024	190	191	190	191	17800	191.06	191.26	191.173	191.25	53.65
15-01-2024	191	192	187	187	20600	190.96	191.21	191.12	191.205	46.27
16-01-2024	187	192	187	190	83900	190.9	191.18	191.08	191.17	51.64
17-01-2024	192	192	187	191	32600	190.76	191.17	191.06	191.135	53.32
18-01-2024	187	191	187	190	900	190.58	191.16	191.027	191.1	51.40
19-01-2024	188	190	188	190	200	190.46	191.16	190.973	191.08	51.40
22-01-2024	188	189	186	186	41400	190.28	191.1	190.9	191.055	44.05
23-01-2024	186	191	186	189	31300	190.16	191.08	190.86	191.02	49.84
24-01-2024	189	192	186	186	149900	189.98	191	190.8	190.975	44.84
25-01-2024	187	190	187	190	11800	189.9	190.98	190.78	190.955	51.79
26-01-2024	187	189	187	189	1100	189.82	190.97	190.793	190.945	50.09
29-01-2024	187	192	187	190	900	189.76	190.97	190.82	190.955	51.79
30-01-2024	188	191	187	187	20600	189.62	190.94	190.787	190.95	46.65
31-01-2024	188	190	187	187	2800	189.5	190.89	190.767	190.975	46.65
01-02-2024	187	190	187	190	1400	189.46	190.87	190.767	190.98	52.16
02-02-2024	190	190	186	187	12400	189.32	190.85	190.74	191	46.94
05-02-2024	186	190	186	190	23900	189.22	190.85	190.74	191	52.10
06-02-2024	187	187	185	187	44600	189.1	190.82	190.727	190.985	47.16
07-02-2024	187	187	185	187	21400	188.9	190.78	190.72	190.97	47.16
12-02-2024	187	189	187	189	9400	188.9	190.77	190.713	190.955	50.77
13-02-2024	189	190	189	190	23400	188.88	190.78	190.727	190.95	52.52
15-02-2024	192	192	187	190	5000	188.76	190.78	190.713	190.945	52.52
16-02-2024	187	187	187	187	8700	188.58	190.75	190.68	190.915	46.75
19-02-2024	190	190	185	190	6100	188.54	190.77	190.68	190.92	52.38
20-02-2024	190	192	187	187	13800	188.38	190.74	190.667	190.905	47.02
21-02-2024	187	190	187	190	1000	188.3	190.74	190.673	190.905	52.28
22-02-2024	187	190	187	190	7800	188.2	190.76	190.68	190.905	52.28
23-02-2024	190	190	190	190	700	188.16	190.78	190.687	190.895	52.28
26-02-2024	187	190	187	190	2400	188.12	190.8	190.693	190.885	52.28
27-02-2024	187	189	187	188	37000	188.04	190.77	190.687	190.875	48.01
28-02-2024	190	191	187	191	24400	188.06	190.75	190.693	190.885	54.07
29-02-2024	191	191	191	191	500	188.14	190.73	190.7	190.885	54.07
01-03-2024	190	191	187	187	32600	188.14	190.67	190.687	190.865	45.81
04-03-2024	187	189	187	187	11600	188.14	190.61	190.66	190.855	45.81
05-03-2024	187	190	187	190	2900	188.3	190.59	190.667	190.84	52.17
07-03-2024	189	189	189	189	300	188.54	190.57	190.647	190.825	50.06
08-03-2024	189	189	189	189	700	188.78	190.56	190.647	190.8	50.06
13-03-2024	188	188	187	187	11400	188.86	190.46	190.627	190.77	45.77
14-03-2024	188	189	185	189	1800	188.9	190.41	190.62	190.745	50.35
15-03-2024	187	187	187	187	200	188.88	190.36	190.6	190.715	46.15
18-03-2024	187	187	186	186	25300	188.84	190.25	190.567	190.67	44.17
19-03-2024	187	187	187	187	5400	188.84	190.13	190.54	190.645	46.64
21-03-2024	187	188	185	187	25600	188.8	190.06	190.52	190.605	46.64
22-03-2024	186	188	186	188	1900	188.78	190.01	190.507	190.595	49.24
25-03-2024	187	190	186	189	1800	188.76	189.99	190.493	190.58	51.78
26-03-2024	189	189	189	189	1200	188.72	190	190.467	190.57	51.78
27-03-2024	189	189	188	188	2500	188.76	189.98	190.433	190.56	48.94
28-03-2024	189	189	186	186	1100	188.66	189.94	190.407	190.535	43.78
01-04-2024	189	197	186	188	162000	188.62	189.86	190.38	190.525	49.52
02-04-2024	188	190	186	190	2700	188.6	189.86	190.373	190.53	54.51
03-04-2024	187	191	187	189	154300	188.56	189.81	190.36	190.52	51.75
04-04-2024	179	190	175	187	223000	188.56	189.76	190.327	190.48	46.67
05-04-2024	182	184	180	183	27000	188.42	189.66	190.26	190.415	38.52
16-04-2024	181	194	179	183	123200	188.26	189.51	190.2	190.36	38.52
17-04-2024	183	187	183	187	3100	188.2	189.39	190.173	190.32	48.87
18-04-2024	187	188	185	185	3700	188.1	189.28	190.14	190.255	44.81
19-04-2024	185	189	183	183	8600	188.04	189.16	190.08	190.185	41.13
22-04-2024	180	185	180	184	210500	187.94	189.05	190.033	190.13	43.62
23-04-2024	183	185	182	183	1200	187.88	188.93	189.96	190.07	41.72
24-04-2024	184	190	184	184	303600	187.76	188.83	189.907	190.025	44.33
25-04-2024	189	189	185	188	72100	187.74	188.78	189.893	190.03	53.36
26-04-2024	182	186	182	185	7900	187.64	188.7	189.86	190.025	47.18
29-04-2024	184	184	180	181	32700	187.52	188.57	189.8	189.97	40.46
30-04-2024	182	186	181	181	47300	187.4	188.45	189.727	189.925	40.46
02-05-2024	0	181	181	181	1600	187.22	188.34	189.653	189.88	40.46
03-05-2024	180	180	180	180	1000	187.08	188.2	189.593	189.825	38.73
06-05-2024	179	182	178	182	21900	186.92	188.07	189.54	189.785	43.88
07-05-2024	181	182	179	182	400	186.82	187.96	189.487	189.75	43.88
08-05-2024	179	183	178	178	100500	186.64	187.77	189.4	189.7	36.72
13-05-2024	177	182	177	180	40700	186.46	187.68	189.333	189.65	41.83
14-05-2024	181	182	180	181	81800	186.28	187.58	189.28	189.615	44.26
15-05-2024	179	181	179	180	20600	186.08	187.42	189.213	189.555	42.36
16-05-2024	178	181	176	180	28100	185.94	187.26	189.147	189.495	42.36
17-05-2024	180	180	174	174	107600	185.62	187.08	189.053	189.415	32.61
20-05-2024	180	196	179	181	77500	185.5	186.94	188.993	189.375	47.72
21-05-2024	189	189	180	185	159600	185.4	186.85	188.96	189.355	54.06
22-05-2024	180	186	180	180	21100	185.2	186.7	188.907	189.31	46.48
27-05-2024	178	186	178	183	82300	185.06	186.61	188.873	189.28	50.93
28-05-2024	182	186	180	180	12500	184.86	186.49	188.82	189.235	46.74
29-05-2024	177	183	177	179	60000	184.68	186.36	188.74	189.185	45.40

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	No
	MA200	No
Close > MA50		No
*Close >= 1.352w Low**		No
Close >= 52w High/1.25		Yes
RSI >= 70		No
*Close < 1.25MA200**		Yes

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%