ASSA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2013	420	420	410	420	19127000
03-01-2013	420	440	420	430	24781500
04-01-2013	430	430	405	410	14290000
07-01-2013	410	425	400	405	21002500
08-01-2013	405	415	400	410	16842500
09-01-2013	410	435	405	425	33834000
10-01-2013	425	435	415	420	21746000
11-01-2013	420	435	415	425	19593500
14-01-2013	430	455	425	440	56109000
15-01-2013	440	445	430	435	24526500
16-01-2013	435	435	425	425	4254000
17-01-2013	425	435	425	430	8269500
18-01-2013	430	435	420	430	8574500
21-01-2013	430	430	420	425	6823500
22-01-2013	425	430	415	420	6571500					50.00
23-01-2013	420	420	415	420	2133500					50.00
25-01-2013	420	420	415	415	2714500					47.50
28-01-2013	415	415	390	410	32933500					45.07
29-01-2013	410	410	405	410	4434000					45.07
30-01-2013	410	410	400	410	7022500					45.07
31-01-2013	405	410	390	390	8216500					35.89
01-02-2013	395	405	395	400	5946000					42.23
04-02-2013	400	405	390	395	10427000					40.09
05-02-2013	395	410	395	405	12607500					45.97
06-02-2013	405	420	405	405	17018000					45.97
07-02-2013	400	410	400	405	3250500					45.97
08-02-2013	405	420	400	400	22542000					43.32
11-02-2013	405	405	400	405	4463500					46.63
12-02-2013	405	405	395	400	4943500					43.87
13-02-2013	405	405	395	400	4209000					43.87
14-02-2013	400	405	390	395	12720000					41.05
15-02-2013	395	405	390	395	13202500					41.05
18-02-2013	395	400	385	390	14561000					38.20
19-02-2013	390	395	380	385	12409500					35.54
20-02-2013	385	395	375	375	16041000					30.91
21-02-2013	375	390	370	375	17698500					30.91
22-02-2013	375	380	360	365	11321500					26.85
25-02-2013	365	380	350	360	23116500					25.07
26-02-2013	360	375	350	360	26703000					25.07
27-02-2013	365	365	360	365	7929500					30.40
28-02-2013	365	375	365	365	6991500					30.40
01-03-2013	370	400	370	395	30245500					53.45
04-03-2013	395	405	390	395	13423000					53.45
05-03-2013	395	400	385	390	5586500					50.23
06-03-2013	395	410	395	405	43648000					58.33
07-03-2013	410	435	405	425	59045000					66.22
08-03-2013	430	445	425	430	37754500					67.86
11-03-2013	435	440	430	430	15883000					67.86
13-03-2013	430	430	415	415	15985000					58.06
14-03-2013	415	420	400	420	17800000	405.1				60.13
15-03-2013	420	435	420	435	30093500	405.4				65.61
18-03-2013	435	435	420	430	15888500	405.4				62.52
19-03-2013	430	445	430	445	46260500	406.1				67.46
20-03-2013	450	465	445	460	48424000	407.2				71.51
21-03-2013	465	470	445	450	40669000	408				65.65
22-03-2013	450	455	435	450	34439500	408.5				65.65
25-03-2013	450	460	445	455	11633500	409.2				67.21
26-03-2013	455	460	450	450	16080000	409.7				64.08
27-03-2013	460	470	450	465	35609000	410.2				68.78
28-03-2013	460	465	455	455	14223500	410.6				62.87
01-04-2013	455	455	430	435	11429000	410.8				53.06
02-04-2013	435	440	420	425	14797500	410.7				48.95
03-04-2013	425	430	410	425	10562000	410.6				48.95
04-04-2013	420	445	420	440	25342000	410.9				55.01
05-04-2013	440	445	430	435	13021500	411.2				52.76
08-04-2013	430	430	420	420	2219500	411.2				46.61
09-04-2013	420	430	415	425	6462500	411.4				48.75
10-04-2013	425	425	410	415	3416500	411.5				44.87
11-04-2013	415	425	415	420	6708500	411.7				47.14
12-04-2013	420	420	410	410	3667500	411.7				43.30
15-04-2013	410	415	410	415	1217000	412.2				45.68
16-04-2013	410	415	405	410	1691000	412.4				43.70
17-04-2013	410	415	405	410	1742000	412.7				43.70
18-04-2013	410	415	410	410	1153500	412.8				43.70
19-04-2013	410	415	400	400	3745000	412.7				39.44
22-04-2013	400	400	375	385	20895000	412.3				34.07
23-04-2013	385	400	380	395	9666500	412.2				39.94
24-04-2013	395	395	380	385	14023500	411.8				36.45
25-04-2013	385	385	365	365	19456500	411.1				30.67
26-04-2013	365	370	345	345	32214000	410				26.19
29-04-2013	345	365	345	355	48891000	409.2				31.57
30-04-2013	360	370	350	365	20553000	408.6				36.54
01-05-2013	365	370	365	365	8542500	408.1				36.54
02-05-2013	365	385	365	370	35131000	407.8				39.11
03-05-2013	370	375	350	355	17279500	407.4				34.59
06-05-2013	360	365	350	350	21720500	406.9				33.21
07-05-2013	355	390	355	385	61958500	407.3				48.64
08-05-2013	385	440	385	420	122350500	408.5				58.87
10-05-2013	425	430	405	405	30511500	409.4				53.91
13-05-2013	405	405	390	395	18000500	410				50.84
14-05-2013	390	405	385	400	40160500	410.7				52.31
15-05-2013	405	410	395	395	36107000	410.7				50.68
16-05-2013	400	400	390	390	12250000	410.6				49.04
17-05-2013	390	405	385	395	32226500	410.7				50.76
20-05-2013	400	400	385	390	12620500	410.4				48.98
21-05-2013	390	390	370	375	28325500	409.4				44.00
22-05-2013	380	390	370	385	23812500	408.5				47.81
23-05-2013	385	385	360	365	17211500	407.2				41.70
24-05-2013	370	375	365	370	9453500	406.3				43.64
27-05-2013	370	375	360	365	6530500	405.2	405.15			42.13
28-05-2013	365	380	365	370	12232000	403.9	404.65			44.21
29-05-2013	375	390	365	380	59564000	402.9	404.15			48.21
30-05-2013	380	385	375	375	16351000	401.5	403.8			46.42
31-05-2013	375	390	370	380	43962500	399.9	403.55			48.48
03-06-2013	375	380	360	365	12131500	398.2	403.1			43.12
04-06-2013	365	370	355	365	12429000	396.5	402.5			43.12
05-06-2013	365	365	355	360	5720000	394.6	401.9			41.35
07-06-2013	360	360	345	345	15822500	392.5	401.1			36.51
10-06-2013	350	360	335	350	15846000	390.2	400.2			39.07
11-06-2013	350	350	315	320	25288000	387.5	399.05			30.99
12-06-2013	320	330	305	325	7998000	385.3	398.05			33.46
13-06-2013	320	320	310	315	5668000	383.1	396.9			31.07
14-06-2013	320	330	315	315	7592000	380.9	395.75			31.07
17-06-2013	320	325	310	315	8009000	378.4	394.65			31.07
18-06-2013	315	325	310	310	6509500	375.9	393.55			29.74
19-06-2013	315	325	315	315	11007000	373.8	392.5			32.83
20-06-2013	310	310	295	295	14616000	371.2	391.3			27.60
21-06-2013	295	295	275	295	5082500	368.8	390.15			27.60
24-06-2013	295	295	285	285	7195500	366.1	388.9			25.26
25-06-2013	290	290	275	280	6607000	363.5	387.6			24.16
26-06-2013	285	290	275	285	1519000	360.9	386.55			27.56
27-06-2013	290	300	280	285	1911500	358.4	385.4			27.56
28-06-2013	290	290	285	285	1927500	355.9	384.3			27.56
01-07-2013	280	300	280	300	2607500	353.7	383.25			37.98
02-07-2013	300	315	295	300	8909500	351.7	382.2			37.98
03-07-2013	300	300	285	285	1323000	349.7	381			32.55
04-07-2013	290	295	285	290	473500	347.6	379.9			35.84
05-07-2013	285	290	280	285	682500	345.6	378.7			34.05
08-07-2013	285	285	265	270	4676000	343.7	377.4			29.32
09-07-2013	270	275	260	265	5449500	342.1	376.05			27.93
10-07-2013	265	270	260	265	4103000	340.3	374.75			27.93
11-07-2013	270	285	265	270	4584500	338.4	373.5			31.69
12-07-2013	270	280	270	270	1627000	336.5	372.3			31.69
15-07-2013	265	275	265	275	416500	334.6	371.2			35.59
16-07-2013	275	280	275	280	3459500	333.1	370.25			39.32
17-07-2013	280	295	280	290	4136000	331.9	369.4			46.05
18-07-2013	290	295	285	290	2676500	330	368.65			46.05
19-07-2013	290	290	285	285	916000	327.3	367.9			43.27
22-07-2013	285	285	270	275	8186000	324.7	367.05			38.29
23-07-2013	280	305	280	290	23143000	322.6	366.3			47.97
24-07-2013	290	295	275	280	5001500	320.2	365.45			43.11
25-07-2013	285	300	285	295	13231500	318.2	364.45			51.11
26-07-2013	295	300	290	290	4842000	316.2	363.4			48.65
29-07-2013	290	295	285	290	4705000	314.1	362.4			48.65
30-07-2013	295	310	285	300	19742000	312.3	361.35			53.80
31-07-2013	305	305	285	290	4928000	310.6	360			48.56
01-08-2013	290	295	290	290	1317500	308.7	358.6			48.56
02-08-2013	295	315	290	305	33414000	307.5	357.35			56.01
12-08-2013	310	310	300	310	1158500	306.3	356.3			58.19
13-08-2013	305	305	300	305	4769000	305.1	355.15	371.8		55.25
14-08-2013	305	310	300	310	5566500	303.9	353.9	371.067		57.56
15-08-2013	305	310	300	305	7597500	302.4	352.65	370.233		54.53
16-08-2013	300	300	295	295	2176000	300.8	351.15	369.467		48.97
19-08-2013	295	295	265	265	5858000	298.5	349.2	368.533		36.84
20-08-2013	260	260	230	250	19832500	296.2	347.2	367.467		32.50
21-08-2013	245	275	245	260	8541000	294.1	345.3	366.367		37.76
22-08-2013	245	255	230	240	13234000	291.7	343.15	365.167		32.34
23-08-2013	250	260	240	250	11059500	289.8	341.15	364		37.20
26-08-2013	250	250	235	235	7070000	287.5	338.85	362.633		33.33
27-08-2013	235	235	215	220	7298500	285.5	336.5	361.2		29.97
28-08-2013	200	230	190	230	13159500	283.6	334.45	359.9		34.69
29-08-2013	235	260	235	245	18627000	282.2	332.65	358.667		41.11
30-08-2013	250	275	250	260	20067000	281.1	331	357.533		46.74
02-09-2013	255	260	245	245	4402000	279.7	329.05	356.333		42.38
03-09-2013	250	280	250	265	16229000	278.8	327.35	355.3		49.19
04-09-2013	260	265	250	265	5280000	277.8	325.8	354.267		49.19
05-09-2013	270	275	260	265	4773500	277.2	324.2	353.267		49.19
06-09-2013	265	270	250	270	3726000	276.7	322.75	352.333		51.00
09-09-2013	270	290	265	280	7226000	276.6	321.35	351.467		54.49
10-09-2013	280	295	280	285	1979500	276.7	320.1	350.633		56.17
11-09-2013	285	285	275	275	5574500	276.5	318.7	349.867		52.03
12-09-2013	280	285	280	285	640500	276.5	317.45	349.1		55.56
13-09-2013	280	285	280	280	683500	276.4	316.15	348.333		53.44
16-09-2013	275	290	275	290	2843000	276.2	314.95	347.567		56.97
17-09-2013	290	290	275	280	1124500	275.8	313.75	346.733		52.67
18-09-2013	280	280	275	280	264000	275.7	312.7	345.9		52.67
19-09-2013	285	300	275	290	28533500	275.7	311.65	345.167		56.48
20-09-2013	290	300	290	290	7369000	275.8	310.7	344.4		56.48
23-09-2013	285	285	280	285	256500	276.1	309.9	343.633		53.96
24-09-2013	280	290	275	280	1813000	276.4	309.25	342.833		51.49
25-09-2013	280	280	275	275	619000	276.6	308.45	342.033		49.07
26-09-2013	275	280	275	280	2067000	276.8	307.6	341.267		51.52
27-09-2013	280	285	280	280	2626000	277	306.75	340.533		51.52
30-09-2013	275	280	270	275	2646500	277	305.8	339.8		48.79
01-10-2013	275	280	270	275	1251500	276.9	305	339.133		48.79
02-10-2013	280	285	270	285	2119500	276.8	304.35	338.533		54.40
03-10-2013	280	285	275	285	2593000	276.7	303.35	338		54.40
04-10-2013	280	280	275	280	1938000	276.6	301.95	337.467		51.15
07-10-2013	280	280	275	275	3984500	276.6	300.65	336.9		48.06
08-10-2013	275	285	275	280	1112500	276.4	299.5	336.333		51.23
09-10-2013	275	285	275	285	3239000	276.5	298.35	335.8		54.24
10-10-2013	285	290	275	285	1140500	276.3	297.25	335.067		54.24
11-10-2013	285	295	275	285	3829500	276.2	296.2	334.333		54.24
16-10-2013	285	290	275	280	4236000	276	295.05	333.6		50.36
17-10-2013	280	280	270	275	1014000	275.5	293.9	332.733		46.76
18-10-2013	275	275	265	270	3143000	275.1	292.85	331.7		43.42
21-10-2013	270	275	265	270	816000	274.7	291.7	330.633		43.42
22-10-2013	270	270	260	265	1488000	273.9	290.7	329.533		40.09
23-10-2013	265	270	260	260	1498500	272.9	289.6	328.5		37.04
24-10-2013	260	280	260	275	20766500	272.3	288.7	327.533	346.925	49.47
25-10-2013	275	290	275	290	28346500	271.9	287.9	326.567	346.275	58.34
28-10-2013	290	295	285	295	8164500	271.7	287.05	325.667	345.6	60.80
29-10-2013	295	300	285	295	2630500	271.7	286.25	324.667	345.025	60.80
30-10-2013	295	310	290	300	8603000	272.4	285.45	323.6	344.5	63.32
31-10-2013	300	325	295	305	17167500	273.5	284.85	322.633	343.975	65.70
01-11-2013	310	310	295	305	4497500	274.4	284.25	321.667	343.375	65.70
04-11-2013	305	310	295	300	2290500	275.6	283.65	320.633	342.775	61.11
06-11-2013	300	300	295	295	3779000	276.5	283.15	319.6	342.125	56.84
07-11-2013	300	305	295	295	5412000	277.7	282.6	318.467	341.4	56.84
08-11-2013	295	295	280	285	2827000	279	282.25	317.333	340.65	48.90
11-11-2013	285	285	275	285	6350500	280.1	281.85	316.333	339.95	48.90
12-11-2013	285	285	270	275	1877000	280.7	281.45	315.333	339.175	42.09
13-11-2013	275	280	270	280	4288000	281.1	281.1	314.367	338.425	46.13
14-11-2013	285	290	275	285	6798500	281.9	280.8	313.333	337.725	49.89
15-11-2013	285	285	280	285	3230500	282.3	280.55	312.333	337.05	49.89
18-11-2013	290	290	275	280	644000	282.6	280.2	311.4	336.35	46.15
19-11-2013	280	290	280	285	1587500	283	280.1	310.467	335.7	50.18
20-11-2013	290	295	285	290	9875000	283.4	280.05	309.633	335.1	53.89
21-11-2013	290	290	280	280	617000	283.4	280	308.7	334.45	46.44
22-11-2013	285	290	280	280	1471500	283.3	280	307.833	333.8	46.44
25-11-2013	285	295	280	280	4938500	283.4	279.95	306.933	333.25	46.44
26-11-2013	280	285	280	280	1268000	283.3	279.9	306.067	332.65	46.44
27-11-2013	285	285	280	280	1053000	283.3	279.85	305.2	332.075	46.44
28-11-2013	280	280	270	275	3476500	283	279.6	304.3	331.425	42.21
29-11-2013	275	280	270	270	432500	282.8	279.3	303.433	330.75	38.44
02-12-2013	275	280	275	275	1183500	282.7	279.2	302.7	330.1	43.84
03-12-2013	275	275	270	275	4364500	282.4	279.05	301.9	329.475	43.84
04-12-2013	275	275	265	265	639000	281.9	278.85	301.1	328.775	36.43
05-12-2013	265	270	265	265	1805500	281.5	278.8	300.433	328.1	36.43
06-12-2013	265	270	260	260	1086000	281.1	278.75	299.867	327.4	33.18
09-12-2013	265	265	255	260	575500	280.8	278.7	299.233	326.725	33.18
10-12-2013	260	270	255	255	2989000	280.3	278.55	298.5	326.025	30.07
11-12-2013	255	260	245	245	1841000	279.6	278.3	297.7	325.3	25.01
12-12-2013	245	245	230	240	4178500	278.9	277.95	296.833	324.575	22.94
13-12-2013	240	245	235	240	5239000	278.2	277.55	296.067	323.9	22.94
16-12-2013	245	245	240	245	1807500	277.4	277.1	295.367	323.25	29.70
17-12-2013	245	250	240	250	3220000	276.7	276.7	294.467	322.675	35.78
18-12-2013	250	255	250	250	1187500	276.1	276.35	293.333	322.125	35.78
19-12-2013	250	260	250	255	3638000	275.7	276.15	292.333	321.6	41.63
20-12-2013	255	255	250	250	5419500	275.1	275.75	291.367	321.025	37.91
23-12-2013	250	260	250	255	2963500	274.5	275.5	290.4	320.475	43.36
24-12-2013	250	255	240	255	3214500	273.9	275.1	289.467	319.775	43.36
27-12-2013	250	270	250	270	6518500	273.6	274.9	288.667	319.15	56.61
30-12-2013	275	290	270	280	14661000	273.6	274.8	287.9	318.6	62.84
01-01-2014	275	290	270	280	14661000	273.7	274.6	287.167	317.975	62.84
02-01-2014	280	280	260	260	3722500	273.5	274.3	286.4	317.15	47.13
03-01-2014	260	260	250	255	617500	273.2	273.95	285.533	316.275	44.15
06-01-2014	255	258	253	256	176500	273.02	273.46	284.807	315.405	44.90
07-01-2014	256	258	254	258	923600	272.98	272.94	284.06	314.62	46.45
08-01-2014	260	261	259	260	476800	272.68	272.49	283.36	313.82	48.02
09-01-2014	260	268	260	265	1222700	272.18	272.04	282.66	312.97	51.83
10-01-2014	269	273	266	273	4496700	271.74	271.72	281.947	312.185	57.22
13-01-2014	275	278	273	273	1847200	271.3	271.5	281.267	311.325	57.22
15-01-2014	273	274	265	273	341700	270.76	271.58	280.553	310.39	57.22
16-01-2014	272	299	270	292	19806400	270.5	272	280.067	309.6	67.89
17-01-2014	292	294	286	291	2833700	270.22	272.31	279.573	308.805	66.94
20-01-2014	290	291	287	287	682400	269.96	272.78	279.087	307.965	63.15
21-01-2014	287	292	287	292	1226400	269.9	273.2	278.733	307.175	65.76
22-01-2014	292	300	290	298	5376600	269.96	273.83	278.387	306.34	68.63
23-01-2014	300	315	299	305	3861700	270.36	274.68	278.287	305.59	71.62
24-01-2014	305	308	300	305	3042200	270.76	275.43	278.153	304.94	71.62
27-01-2014	305	305	295	295	2105400	271.16	275.93	278.02	304.29	61.85
28-01-2014	300	300	294	300	1161500	271.56	276.33	277.92	303.665	64.46
29-01-2014	300	300	296	300	691900	271.86	276.88	277.82	302.965	64.46
30-01-2014	295	301	295	300	4179600	272.16	277.23	277.753	302.29	64.46
03-02-2014	300	305	295	298	62400	272.52	277.56	277.64	301.68	62.33
04-02-2014	295	295	288	289	395800	272.6	277.8	277.6	301	53.73
05-02-2014	289	298	289	295	7935600	272.7	278.05	277.6	300.4	57.90
06-02-2014	297	298	290	295	933900	273	278.2	277.667	299.775	57.90
07-02-2014	296	299	295	296	153800	273.32	278.31	277.773	299.205	58.62
10-02-2014	295	300	295	299	1418400	273.7	278.55	277.867	298.625	60.79
11-02-2014	300	305	297	298	1298700	274.06	278.68	277.953	298.065	59.67
12-02-2014	300	305	298	300	1161600	274.46	278.88	278.053	297.515	61.21
13-02-2014	296	300	295	300	957600	274.96	278.98	278.053	296.965	61.21
14-02-2014	303	303	300	300	75700	275.56	279.18	278.053	296.465	61.21
17-02-2014	300	306	295	305	1546200	276.16	279.43	278.187	296.065	65.35
18-02-2014	306	306	301	304	3950900	276.74	279.57	278.28	295.61	63.88
19-02-2014	304	306	303	303	3091200	277.5	279.7	278.4	295.2	62.37
20-02-2014	303	303	300	301	461000	278.22	279.86	278.607	294.88	59.35
21-02-2014	304	308	296	300	122200	279.02	280.06	278.84	294.655	57.84
24-02-2014	300	300	295	297	682000	279.76	280.28	279.053	294.365	53.45
25-02-2014	298	300	297	298	124400	280.62	280.46	279.24	294.03	54.69
26-02-2014	299	300	298	299	4574100	281.7	280.65	279.433	293.7	55.95
27-02-2014	300	300	298	298	634200	282.86	280.88	279.587	293.34	54.32
28-02-2014	300	300	298	300	220500	284.06	281.13	279.72	293.065	57.01
03-03-2014	296	298	296	298	163200	285.12	281.26	279.773	292.805	53.61
04-03-2014	298	303	297	303	482700	286.18	281.44	279.86	292.395	60.03
05-03-2014	303	304	298	300	828400	287.18	281.64	279.96	291.795	55.10
06-03-2014	300	300	295	296	933500	288	281.85	280.1	291.25	49.30
07-03-2014	295	297	295	296	959100	288.92	282.01	280.14	290.755	49.30
10-03-2014	295	295	290	293	3504700	289.68	282.09	280.227	290.22	45.16
11-03-2014	293	299	292	293	282000	290.44	282.17	280.213	289.71	45.16
12-03-2014	292	293	290	290	462400	290.84	282.22	280.213	289.21	41.15
13-03-2014	290	291	289	289	2678600	291.02	282.31	280.207	288.68	39.88
14-03-2014	289	291	284	290	9703500	291.22	282.46	280.14	288.18	41.82
17-03-2014	290	298	290	292	638800	291.86	282.68	280.153	287.765	45.59
18-03-2014	297	300	292	292	6602500	292.6	282.9	280.167	287.3	45.59
19-03-2014	294	301	292	300	3346200	293.48	283.25	280.133	286.975	58.16
20-03-2014	295	297	292	297	637100	294.26	283.62	280.047	286.61	53.20
21-03-2014	296	296	293	293	39700	294.92	283.8	279.967	286.25	47.39
24-03-2014	293	300	293	298	418000	295.58	283.88	279.887	285.89	54.13
25-03-2014	298	299	296	299	834200	296.1	283.92	279.847	285.485	55.36
26-03-2014	300	305	299	303	8529100	296.7	284	279.9	285.125	59.99
27-03-2014	304	314	303	312	5421500	297.48	284.12	280.213	284.785	68.03
28-03-2014	314	319	308	308	5076600	297.8	284.15	280.6	284.5	62.06
01-04-2014	310	320	310	315	10747900	298.28	284.25	280.967	284.25	67.44
02-04-2014	319	320	315	317	5194400	298.88	284.42	281.48	284.035	68.81
03-04-2014	317	319	316	316	44700	299.36	284.63	281.92	283.89	67.29
04-04-2014	319	319	313	318	1279500	299.76	284.86	282.473	283.73	68.77
07-04-2014	317	319	314	317	1051200	300	285.18	283.12	283.715	67.13
08-04-2014	318	326	317	325	2683500	300.4	285.58	283.753	283.715	72.73
10-04-2014	325	325	312	313	4027600	300.76	285.96	284.207	283.705	57.05
11-04-2014	313	317	313	316	337800	301.08	286.32	284.58	283.71	59.40
14-04-2014	313	316	313	314	1814100	301.36	286.61	285.04	283.705	57.15
15-04-2014	313	316	312	315	933600	301.66	286.91	285.373	283.73	58.01
16-04-2014	315	315	306	314	721100	301.98	287.25	285.7	283.725	56.79
17-04-2014	314	316	310	314	1197300	302.48	287.54	286.027	283.82	56.79
21-04-2014	314	316	312	314	125500	302.86	287.78	286.32	283.915	56.79
22-04-2014	311	311	308	308	64600	303.12	288.06	286.507	284.03	49.04
23-04-2014	308	308	305	305	94700	303.3	288.31	286.64	284.155	45.68
24-04-2014	305	310	305	310	237700	303.52	288.61	286.873	284.28	51.62
25-04-2014	308	308	305	305	121900	303.66	288.86	287.007	284.38	46.18
28-04-2014	305	305	295	298	223200	303.62	289.04	287.127	284.445	39.85
29-04-2014	300	300	300	300	1015300	303.62	289.29	287.193	284.445	42.29
30-04-2014	300	301	300	300	1654200	303.62	289.59	287.327	284.445	42.29
02-05-2014	300	304	300	301	302200	303.54	289.85	287.467	284.525	43.61
05-05-2014	301	305	300	305	188200	303.56	290.15	287.567	284.6	48.68
06-05-2014	305	305	300	300	978000	303.5	290.5	287.633	284.675	43.42
07-05-2014	300	305	300	305	131300	303.58	290.9	287.767	284.85	49.32
08-05-2014	305	305	296	300	611000	303.58	291.3	287.9	285.025	44.34
09-05-2014	300	300	297	300	969800	303.64	291.7	288.067	285.2	44.34
12-05-2014	298	300	290	291	917500	303.5	292.06	288.14	285.305	36.63
13-05-2014	291	298	291	298	198300	303.48	292.59	288.26	285.445	44.69
14-05-2014	298	299	298	298	366300	303.48	293.17	288.413	285.56	44.69
16-05-2014	297	310	294	305	1755400	303.58	293.82	288.613	285.685	51.80
19-05-2014	306	306	298	298	292000	303.58	294.35	288.7	285.725	45.50
20-05-2014	298	298	296	297	446300	303.46	294.82	288.78	285.76	44.66
21-05-2014	297	302	295	302	3640100	303.5	295.34	288.927	285.845	49.64
22-05-2014	305	305	303	303	13600	303.64	295.82	289.113	285.985	50.60
23-05-2014	302	303	302	303	40600	303.78	296.35	289.267	286.05	50.60
26-05-2014	304	304	300	301	472700	303.94	296.81	289.373	286.155	48.46
28-05-2014	305	305	302	304	459900	304.16	297.3	289.5	286.2	51.76
30-05-2014	298	298	290	293	514700	304.22	297.53	289.553	286.215	41.33
02-06-2014	293	295	292	292	331400	304.28	297.65	289.633	286.225	40.53
03-06-2014	294	295	292	293	112900	304.34	297.78	289.753	286.19	41.75
04-06-2014	292	294	290	292	99500	304.34	298.1	289.9	286.2	40.85
05-06-2014	290	290	285	285	447900	304.2	298.4	290	286.175	35.15
06-06-2014	286	286	270	272	1085100	303.64	298.56	290.047	286.01	27.49
09-06-2014	273	273	263	263	354000	302.96	298.61	290.067	285.775	23.64
10-06-2014	264	280	264	273	259400	302.56	298.74	290.053	285.615	34.59
11-06-2014	280	280	273	274	95800	302.08	298.83	289.947	285.435	35.58
12-06-2014	275	275	268	272	64600	301.54	298.82	289.793	285.27	34.45
13-06-2014	271	271	269	269	57000	300.86	298.78	289.62	285.14	32.78
16-06-2014	268	278	268	278	15900	300.18	298.83	289.473	285.205	41.92
17-06-2014	278	278	268	268	19000	299.38	298.59	289.227	285.295	36.05
18-06-2014	264	274	264	264	34700	298.36	298.32	288.953	285.315	34.00
19-06-2014	264	271	261	261	102400	297.24	298.06	288.693	285.42	32.51
20-06-2014	261	270	260	269	17700	296.3	297.83	288.52	285.515	40.07
23-06-2014	270	270	270	270	51000	295.34	297.55	288.353	285.69	40.96
24-06-2014	270	270	260	261	233500	294.22	297.11	288.193	285.895	35.80
25-06-2014	264	264	255	259	74500	292.9	296.65	288.02	286.04	34.76
26-06-2014	257	261	256	261	27600	291.86	296.31	287.927	286.12	36.75
27-06-2014	259	263	256	263	27100	290.8	295.94	287.813	286.135	38.76
30-06-2014	261	270	260	260	44900	289.72	295.54	287.647	286.21	36.87
01-07-2014	260	260	256	256	110000	288.54	295.1	287.453	286.165	34.45
02-07-2014	257	260	256	259	128600	287.44	294.71	287.313	286.135	37.75
03-07-2014	258	259	254	255	278300	286.26	294.37	287.113	286.085	35.20
04-07-2014	254	259	254	256	85500	285.1	293.98	286.887	286.015	36.36
07-07-2014	258	259	255	256	177200	284.06	293.59	286.727	285.895	36.36
08-07-2014	257	257	253	257	502400	283.1	293.2	286.573	285.755	37.65
09-07-2014	257	257	253	257	502400	282.04	292.78	286.42	285.665	37.65
10-07-2014	259	263	255	257	352600	281.08	292.37	286.267	285.525	37.65
11-07-2014	257	259	256	256	386700	280.24	291.93	286.107	285.405	36.72
14-07-2014	256	259	256	259	3300	279.42	291.52	286	285.25	41.39
15-07-2014	260	264	258	264	157600	278.7	291.16	285.96	285.17	48.24
16-07-2014	264	264	259	259	651000	277.86	290.7	285.853	285.065	42.85
17-07-2014	259	259	258	258	137100	276.92	290.24	285.74	284.905	41.84
18-07-2014	257	257	255	256	300600	276.04	289.77	285.68	284.735	39.82
21-07-2014	257	257	253	253	311800	275	289.29	285.6	284.575	36.94
22-07-2014	253	255	250	250	348400	274	288.79	285.533	284.425	34.27
23-07-2014	251	255	250	254	3070600	273.08	288.36	285.493	284.32	40.45
24-07-2014	254	256	252	256	202600	272.38	287.94	285.5	284.2	43.32
25-07-2014	254	255	252	253	53400	271.48	287.48	285.553	284.065	40.19
04-08-2014	251	252	245	252	106000	270.56	287.02	285.633	283.95	39.18
05-08-2014	252	252	246	247	159100	269.4	286.49	285.68	283.81	34.49
06-08-2014	246	246	235	236	1591000	268.16	285.87	285.62	283.565	26.87
07-08-2014	236	237	216	220	4257300	266.62	285.04	285.42	283.24	19.96
08-08-2014	223	223	219	220	1026200	264.98	284.24	285.22	282.94	19.96
11-08-2014	220	223	219	220	1056500	263.32	283.48	284.987	282.665	19.96
12-08-2014	220	222	219	221	105000	261.68	282.73	284.793	282.37	21.53
13-08-2014	221	223	217	217	472600	260	281.97	284.54	282.03	19.85
14-08-2014	220	226	219	220	3783500	258.32	281.24	284.307	281.705	24.61
15-08-2014	221	221	219	219	823000	256.84	280.53	283.967	281.375	24.10
18-08-2014	219	220	215	216	465800	255.32	279.8	283.54	281.055	22.57
19-08-2014	215	226	211	222	4794300	253.9	279.12	283.153	280.79	31.84
20-08-2014	223	223	218	218	2723800	252.42	278.38	282.873	280.53	29.32
21-08-2014	218	225	217	219	5253200	251.1	277.65	282.633	280.275	30.80
22-08-2014	221	225	219	222	269100	250.1	276.87	282.407	280.06	35.17
25-08-2014	222	222	218	219	1486400	249.22	276.09	282.147	279.855	32.93
26-08-2014	218	221	218	218	453800	248.12	275.34	281.867	279.57	32.19
27-08-2014	218	218	210	213	1000400	246.9	274.49	281.52	279.185	28.74
28-08-2014	210	232	210	222	2095100	245.9	273.72	281.18	278.82	41.02
29-08-2014	220	223	216	223	607300	244.98	272.92	280.847	278.46	42.21
01-09-2014	224	224	217	217	737800	243.76	271.97	280.473	278.045	37.34
02-09-2014	218	218	214	215	575000	242.7	271.04	279.96	277.595	35.85
03-09-2014	219	219	214	215	734500	241.72	270.04	279.453	277.145	35.85
04-09-2014	216	216	208	209	772300	240.68	268.96	278.933	276.69	31.49
05-09-2014	212	214	208	208	1137600	239.46	267.88	278.373	276.255	30.82
08-09-2014	210	220	210	214	5277500	238.34	266.84	277.813	275.85	39.21
09-09-2014	214	215	207	208	1315000	237.28	265.75	277.167	275.465	34.68
10-09-2014	209	213	206	213	367400	236.36	264.63	276.553	275.105	40.82
11-09-2014	213	216	212	213	1900300	235.4	263.63	276.007	274.795	40.82
12-09-2014	214	220	209	218	2765600	234.5	262.65	275.46	274.485	46.63
15-09-2014	218	218	217	217	726000	233.64	261.68	274.907	274.145	45.66
16-09-2014	217	218	215	218	829700	232.88	260.71	274.36	273.81	46.85
17-09-2014	218	221	216	220	3138700	232.1	259.77	273.84	273.51	49.24
18-09-2014	220	221	210	210	2000900	231.2	258.73	273.313	273.135	39.65
19-09-2014	207	217	207	213	283400	230.34	257.72	272.767	272.75	43.22
22-09-2014	212	213	210	212	175800	229.46	256.76	272.213	272.41	42.32
23-09-2014	211	215	210	213	1894500	228.58	255.84	271.66	272.075	43.59
24-09-2014	212	214	210	213	1494300	227.7	254.87	271.087	271.74	43.59
25-09-2014	214	215	214	215	1747400	226.86	253.97	270.533	271.415	46.32
26-09-2014	215	217	200	211	6392400	225.96	253.1	269.94	271.07	41.95
29-09-2014	210	210	208	210	394100	224.98	252.2	269.34	270.745	40.91
30-09-2014	210	210	207	208	161600	223.86	251.28	268.727	270.435	38.83
01-10-2014	208	208	205	205	215700	222.78	250.32	268.06	270.085	35.90
02-10-2014	205	205	198	198	506400	221.58	249.25	267.353	269.7	30.16
03-10-2014	199	199	195	198	2657900	220.42	248.23	266.653	269.365	30.16
06-10-2014	191	200	190	192	233000	219.2	247.1	265.927	269	26.03
07-10-2014	192	199	192	197	52300	218.14	246.07	265.24	268.685	34.13
08-10-2014	195	196	190	196	407100	216.98	245.03	264.567	268.365	33.34
09-10-2014	192	192	190	191	420400	215.68	244.03	263.853	268.045	29.66
10-10-2014	192	192	189	191	126600	214.44	242.96	263.133	267.775	29.66
13-10-2014	193	193	188	190	96800	213.2	241.88	262.413	267.525	28.92
14-10-2014	190	190	188	190	24200	212.06	240.73	261.68	267.275	28.92
15-10-2014	189	189	186	189	103200	211.12	239.64	260.953	266.995	28.11
16-10-2014	189	191	189	191	90000	210.54	238.58	260.207	266.7	32.22
17-10-2014	183	192	183	189	109400	209.92	237.45	259.467	266.395	30.35
20-10-2014	190	190	188	189	277800	209.3	236.31	258.753	266.065	30.35
21-10-2014	188	188	187	188	491500	208.64	235.16	258.033	265.755	29.36
22-10-2014	191	191	186	188	295300	208.06	234.03	257.333	265.42	29.36
23-10-2014	192	192	187	188	360900	207.42	232.87	256.633	265.085	29.36
24-10-2014	188	188	183	184	1396000	206.72	231.78	255.927	264.655	25.26
27-10-2014	188	188	186	186	1600	206.12	230.72	255.24	264.185	30.49
28-10-2014	186	186	184	186	37800	205.4	229.65	254.547	263.715	30.49
29-10-2014	186	186	185	186	59400	204.76	228.59	253.84	263.345	30.49
30-10-2014	196	200	185	186	270200	204.1	227.6	253.133	263	30.49
31-10-2014	180	193	180	186	142200	203.38	226.74	252.373	262.65	30.49
03-11-2014	187	189	186	189	145900	202.78	226	251.653	262.305	39.67
04-11-2014	188	188	185	185	20800	202.12	225.12	250.933	261.93	33.35
05-11-2014	185	185	182	184	83100	201.54	224.22	250.173	261.525	31.97
06-11-2014	184	184	180	181	1450200	200.72	223.31	249.387	261.065	28.22
07-11-2014	181	181	178	181	374700	199.88	222.43	248.573	260.605	28.22
10-11-2014	183	183	180	180	25900	199.14	221.45	247.693	260.14	27.00
11-11-2014	180	180	178	179	4565500	198.42	220.56	246.833	259.575	25.79
12-11-2014	179	181	178	178	8406900	197.68	219.7	245.92	259.01	24.61
13-11-2014	178	179	178	179	168300	197.08	218.88	245	258.47	28.16
14-11-2014	180	180	178	179	144800	196.5	217.98	244.087	257.905	28.16
17-11-2014	179	179	174	176	393400	195.74	217.04	243.14	257.295	24.20
18-11-2014	175	175	171	173	471900	195.04	216.16	242.18	256.635	21.01
19-11-2014	175	177	174	177	620700	194.32	215.34	241.193	255.995	33.57
20-11-2014	176	176	171	172	260200	193.5	214.45	240.253	255.38	27.65
21-11-2014	174	174	169	173	147000	192.6	213.55	239.3	254.745	30.30
24-11-2014	173	174	172	173	1121800	191.72	212.68	238.36	254.11	30.30
25-11-2014	174	175	173	175	81800	190.86	211.87	237.427	253.485	35.75
26-11-2014	180	180	175	176	331900	189.98	211.04	236.507	252.875	38.34
27-11-2014	176	177	170	174	1016100	189.26	210.23	235.573	252.3	35.27
28-11-2014	184	184	174	176	551400	188.52	209.43	234.653	251.705	40.41
01-12-2014	177	177	174	176	109500	187.8	208.63	233.773	251.11	40.41
02-12-2014	176	176	173	174	281200	187.02	207.8	232.9	250.5	37.00
03-12-2014	174	175	173	173	700400	186.22	206.96	231.987	249.87	35.40
04-12-2014	173	174	173	173	815300	185.38	206.12	231.107	249.245	35.40
05-12-2014	179	179	171	177	1005900	184.7	205.33	230.3	248.63	46.23
08-12-2014	175	175	174	175	437000	184	204.49	229.467	248.005	42.40
09-12-2014	184	184	174	177	2800	183.38	203.62	228.647	247.39	47.12
10-12-2014	179	179	175	177	930700	182.82	202.8	227.82	246.75	47.12
11-12-2014	174	174	173	174	186300	182.34	201.96	226.947	246.1	41.24
12-12-2014	178	182	175	177	818400	181.92	201.17	226.127	245.47	48.20
15-12-2014	175	176	174	176	7000	181.6	200.4	225.267	244.845	46.23
16-12-2014	174	174	171	171	824500	181.08	199.61	224.407	244.2	37.91
17-12-2014	177	177	172	172	156300	180.6	198.79	223.553	243.575	40.23
18-12-2014	176	176	172	173	85400	180.24	197.96	222.767	242.95	42.54
19-12-2014	173	175	171	175	35600	179.92	197.18	221.947	242.33	46.95
22-12-2014	176	176	172	172	27600	179.56	196.38	221.107	241.7	41.77
23-12-2014	171	171	168	170	917400	179.16	195.61	220.207	241.05	38.70
24-12-2014	171	171	163	163	1451000	178.64	194.88	219.307	240.375	30.31
29-12-2014	163	163	160	161	1365900	178.04	194.29	218.4	239.665	28.42
30-12-2014	180	180	154	155	1799300	177.36	193.64	217.42	238.94	23.64
02-01-2015	162	162	156	156	133100	176.7	193	216.44	238.24	25.88
05-01-2015	170	170	149	150	719200	175.94	192.29	215.42	237.51	21.76
06-01-2015	150	150	143	145	962600	175.08	191.57	214.38	236.77	19.04
07-01-2015	145	145	139	142	4073200	174.16	190.79	213.3	236.015	17.62
08-01-2015	140	142	138	139	3922200	173.26	189.99	212.273	235.26	16.31
09-01-2015	139	139	137	137	5423400	172.28	189.2	211.24	234.5	15.48
12-01-2015	141	141	134	136	2559300	171.28	188.34	210.193	233.73	15.07
13-01-2015	135	136	134	135	11346500	170.26	187.51	209.147	232.945	14.65
14-01-2015	137	180	136	148	42963000	169.5	186.8	208.233	232.225	38.59
15-01-2015	150	155	141	148	9627300	168.74	186.06	207.407	231.465	38.59
16-01-2015	146	174	145	166	54727600	168.28	185.53	206.76	230.81	57.66
19-01-2015	167	175	162	163	14648900	167.84	184.98	206.027	230.16	54.62
20-01-2015	160	165	153	157	3114100	167.3	184.42	205.247	229.455	49.04
21-01-2015	159	168	149	155	12515800	166.78	183.75	204.467	228.735	47.31
22-01-2015	157	160	154	157	3014400	166.3	183.09	203.72	228.005	49.24
23-01-2015	160	160	150	155	5326500	165.8	182.47	202.9	227.22	47.37
26-01-2015	160	160	150	150	3381800	165.22	181.82	202.113	226.43	42.97
27-01-2015	155	161	150	156	24303800	164.78	181.23	201.393	225.635	49.08
28-01-2015	156	160	153	158	19105300	164.36	180.72	200.707	224.84	50.96
29-01-2015	158	159	146	146	22452900	163.7	180.1	199.887	223.99	41.13
30-01-2015	147	150	145	148	4433900	163.14	179.44	199.073	223.14	43.10
02-02-2015	147	156	147	151	8747400	162.7	178.87	198.34	222.31	46.02
03-02-2015	152	166	152	160	33601000	162.36	178.34	197.68	221.485	53.70
04-02-2015	162	168	156	158	14959600	162.08	177.79	196.993	220.71	51.93
05-02-2015	158	177	158	168	36101600	161.98	177.29	196.36	219.97	59.17
06-02-2015	171	174	167	168	6376600	161.88	176.8	195.747	219.24	59.17
09-02-2015	168	193	167	182	48766500	162.02	176.44	195.253	218.575	67.19
10-02-2015	185	196	183	183	35279800	162.16	176.07	194.747	217.92	67.68
11-02-2015	185	210	183	209	58206900	162.86	176.06	194.44	217.395	77.18
12-02-2015	212	217	200	210	42890100	163.54	176.03	194.133	216.875	77.46
13-02-2015	210	218	209	210	13302600	164.22	176.01	193.827	216.385	77.46
16-02-2015	210	214	202	205	7842900	164.84	175.93	193.48	215.885	72.41
17-02-2015	205	208	203	204	2717100	165.46	175.84	193.127	215.355	71.40
18-02-2015	204	210	201	207	4033600	166.14	175.76	192.793	214.865	72.63
20-02-2015	208	210	201	206	4486000	166.72	175.71	192.46	214.405	71.53
23-02-2015	210	210	203	203	2218800	167.28	175.64	192.087	213.92	68.19
24-02-2015	206	219	203	214	28085900	168.02	175.7	191.753	213.49	73.14
25-02-2015	216	222	209	214	30440100	168.76	175.79	191.453	213.055	73.14
26-02-2015	217	218	210	211	7866900	169.5	175.92	191.14	212.585	69.71
27-02-2015	214	214	207	207	4709300	170.1	176.01	190.813	212.12	65.31
02-03-2015	206	207	183	186	21323800	170.3	175.95	190.367	211.525	48.14
03-03-2015	186	190	176	181	11397400	170.5	175.79	189.907	210.93	45.09
04-03-2015	181	184	177	181	4616900	170.68	175.64	189.42	210.335	45.09
05-03-2015	181	195	181	185	12668300	170.92	175.58	188.947	209.805	48.13
06-03-2015	186	188	184	184	6209600	171.1	175.51	188.487	209.235	47.43
09-03-2015	186	186	172	175	6040200	171.16	175.36	187.973	208.62	41.52
10-03-2015	179	179	171	175	6597400	171.26	175.21	187.493	207.97	41.52
11-03-2015	175	175	172	173	5560100	171.46	175.05	187.073	207.345	40.23
12-03-2015	174	174	166	168	4381200	171.6	174.82	186.727	206.7	37.12
13-03-2015	168	173	165	170	2665200	171.9	174.63	186.393	206.04	39.14
16-03-2015	172	179	168	172	4660800	172.22	174.46	186.073	205.385	41.18
17-03-2015	172	174	168	173	1536200	172.68	174.31	185.753	204.735	42.23
18-03-2015	173	186	173	181	8946900	173.4	174.24	185.513	204.135	49.89
19-03-2015	184	184	179	180	2827400	174.16	174.16	185.247	203.515	49.01
20-03-2015	180	182	174	178	2113000	174.94	174.1	184.973	202.94	47.23
23-03-2015	177	178	169	170	3085700	175.6	173.94	184.667	202.33	40.83
24-03-2015	170	170	161	166	8766300	176.2	173.74	184.293	201.695	38.05
25-03-2015	164	164	155	161	2788900	176.72	173.49	183.913	201.04	34.86
26-03-2015	160	165	157	163	3183700	177.02	173.26	183.54	200.43	37.13
27-03-2015	163	163	158	159	933600	177.24	172.99	183.12	199.865	34.54
30-03-2015	164	164	158	164	1015800	177.2	172.74	182.753	199.37	40.16
31-03-2015	162	165	159	164	1829500	177.22	172.53	182.393	198.825	40.16
01-04-2015	163	165	161	162	276100	177.32	172.31	182.053	198.265	38.62
02-04-2015	161	167	161	167	1760300	177.56	172.17	181.687	197.74	44.37
06-04-2015	167	167	164	166	1414400	177.74	172.02	181.307	197.225	43.49
07-04-2015	165	170	163	170	1023200	178.04	171.92	180.993	196.685	47.92
08-04-2015	170	170	166	167	595400	178.38	171.8	180.673	196.18	45.07
09-04-2015	168	181	168	173	4778000	178.72	171.75	180.393	195.725	51.32
10-04-2015	173	177	169	169	2826100	178.94	171.65	180.127	195.265	47.44
13-04-2015	169	174	166	166	2990800	179.34	171.52	179.847	194.75	44.72
14-04-2015	168	168	160	164	937000	179.66	171.4	179.513	194.22	42.94
15-04-2015	163	165	159	160	1255800	179.84	171.27	179.193	193.715	39.57
16-04-2015	158	163	155	162	2285800	179.88	171.12	178.853	193.23	42.02
17-04-2015	159	164	159	162	575600	179.96	171.02	178.513	192.735	42.02
20-04-2015	160	160	156	156	1127800	179.72	170.85	178.1	192.2	36.82
21-04-2015	160	162	157	162	1746500	179.6	170.74	177.733	191.71	44.25
22-04-2015	162	162	155	158	2242100	179.12	170.57	177.333	191.22	40.81
23-04-2015	158	158	151	154	1056000	178.54	170.35	176.893	190.695	37.65
24-04-2015	153	153	143	147	4190400	177.3	170.08	176.473	190.155	32.86
27-04-2015	145	147	138	140	2211700	175.9	169.72	175.987	189.575	28.89
28-04-2015	139	142	136	142	1060600	174.54	169.38	175.52	189.005	31.44
29-04-2015	142	142	135	136	1564400	173.16	169	175.007	188.4	28.18
30-04-2015	137	142	135	142	764600	171.92	168.69	174.533	187.825	35.39
04-05-2015	144	156	140	145	2402500	170.68	168.41	174.067	187.265	38.70
05-05-2015	146	149	140	140	673700	169.36	168.04	173.593	186.685	35.44
06-05-2015	145	145	137	144	2518200	168.18	167.73	173.153	186.11	39.81
07-05-2015	143	144	141	144	183300	166.78	167.4	172.727	185.51	39.81
08-05-2015	140	144	138	140	1349800	165.3	167.03	172.293	184.915	36.91
11-05-2015	138	151	137	151	2377100	164.1	166.8	171.98	184.38	48.10
12-05-2015	151	151	142	142	1283500	162.8	166.45	171.607	183.81	41.60
13-05-2015	145	149	140	148	785500	162.04	166.17	171.313	183.285	46.77
15-05-2015	146	148	142	147	384100	161.36	165.93	170.98	182.77	46.03
18-05-2015	147	147	141	144	345300	160.62	165.65	170.633	182.22	43.82
19-05-2015	142	145	142	143	435200	159.78	165.35	170.313	181.655	43.08
20-05-2015	145	147	143	146	585000	159.02	165.06	170.013	181.12	46.04
21-05-2015	143	151	143	150	664600	158.52	164.84	169.747	180.61	49.78
22-05-2015	150	157	148	155	1397200	158.12	164.69	169.513	180.15	54.07
25-05-2015	155	158	151	154	593000	157.74	164.6	169.28	179.74	53.10
26-05-2015	155	155	152	155	537400	157.48	164.54	169.04	179.415	53.99
27-05-2015	152	156	152	156	880400	157.2	164.55	168.82	179.095	54.92
28-05-2015	154	156	152	152	218000	156.8	164.51	168.573	178.755	50.53
29-05-2015	148	155	148	155	219500	156.44	164.56	168.353	178.425	53.53
01-06-2015	153	153	149	151	48100	155.84	164.62	168.107	178.095	49.25
03-06-2015	153	154	148	148	366300	155.2	164.68	167.84	177.735	46.26
04-06-2015	150	153	144	149	603200	154.62	164.78	167.607	177.385	47.40
05-06-2015	151	151	146	148	284200	154.18	164.89	167.353	177.045	46.34
08-06-2015	148	149	143	148	655500	153.82	165.01	167.1	176.675	46.34
09-06-2015	145	145	132	138	2017400	153.36	165.04	166.78	176.275	36.76
10-06-2015	138	140	137	140	160000	152.9	164.96	166.473	175.88	39.46
11-06-2015	141	144	139	141	451000	152.54	164.89	166.173	175.475	40.82
12-06-2015	141	144	138	140	757000	152.06	164.63	165.847	175.08	39.85
15-06-2015	142	142	136	136	858300	151.5	164.36	165.52	174.67	36.18
16-06-2015	133	140	129	133	1409000	150.92	164.12	165.18	174.27	33.67
17-06-2015	134	136	133	133	583500	150.24	163.9	164.86	173.825	33.67
18-06-2015	138	138	132	133	447000	149.58	163.66	164.54	173.375	33.67
19-06-2015	135	135	132	134	492300	148.86	163.45	164.233	172.96	35.53
22-06-2015	135	137	132	133	219600	148.18	163.28	163.927	172.55	34.49
23-06-2015	135	136	132	136	422400	147.44	163.08	163.647	172.155	40.16
24-06-2015	136	137	133	134	80300	146.74	162.84	163.347	171.78	37.81
25-06-2015	134	134	130	132	775400	146.06	162.7	163.033	171.4	35.57
26-06-2015	131	138	131	136	451000	145.5	162.58	162.767	171.01	42.86
29-06-2015	136	136	133	134	515100	144.98	162.41	162.507	170.64	40.40
30-06-2015	134	144	133	144	413600	144.62	162.25	162.287	170.295	54.48
01-07-2015	144	144	134	136	800000	144.1	162.03	162.047	169.91	45.27
02-07-2015	137	139	134	138	740300	143.74	161.73	161.813	169.51	47.65
03-07-2015	140	140	133	134	567000	143.18	161.39	161.553	169.095	43.56
06-07-2015	133	135	130	132	743900	142.66	160.89	161.267	168.665	41.64
07-07-2015	132	137	123	130	3182500	142.18	160.36	160.96	168.215	39.75
08-07-2015	130	130	127	130	1188500	141.84	159.57	160.667	167.815	39.75
09-07-2015	127	131	126	128	252600	141.6	158.75	160.347	167.39	37.76
10-07-2015	131	132	129	129	209900	141.34	157.94	160.033	166.975	39.40
13-07-2015	131	132	128	130	456500	141.22	157.19	159.74	166.56	41.06
14-07-2015	129	130	127	128	433200	140.94	156.43	159.44	166.135	38.77
15-07-2015	128	129	126	129	460200	140.62	155.65	159.147	165.705	40.55
22-07-2015	129	133	129	130	688900	140.42	154.89	158.833	165.3	42.37
23-07-2015	131	132	129	131	1226200	140.16	154.17	158.54	164.905	44.20
24-07-2015	131	132	128	130	1854400	139.88	153.33	158.227	164.515	42.74
27-07-2015	130	130	127	127	375600	139.62	152.46	157.893	164.125	38.61
28-07-2015	126	127	121	123	589400	139.06	151.58	157.553	163.75	33.91
29-07-2015	125	130	125	127	378400	138.76	150.78	157.22	163.395	41.57
30-07-2015	127	130	127	130	282500	138.4	150.22	156.913	163.085	46.57
31-07-2015	130	130	105	105	13264000	137.56	149.46	156.473	162.625	26.34
03-08-2015	109	120	109	117	5892600	137.02	148.82	156.107	162.23	39.85
04-08-2015	120	127	117	123	2138100	136.62	148.2	155.773	161.89	45.25
05-08-2015	124	136	124	130	6496100	136.3	147.66	155.473	161.585	50.81
06-08-2015	131	134	128	129	2060500	135.88	147.2	155.187	161.28	50.03
07-08-2015	130	130	126	128	525200	135.34	146.73	154.907	160.97	49.21
10-08-2015	126	128	121	121	678800	134.68	146.21	154.627	160.63	43.83
11-08-2015	121	126	115	119	2293200	133.96	145.72	154.347	160.27	42.41
12-08-2015	119	119	110	114	1227800	133.12	145.16	154.073	159.895	38.99
13-08-2015	114	118	114	117	174700	132.42	144.61	153.813	159.535	42.01
14-08-2015	117	119	117	117	510200	131.66	144.05	153.593	159.18	42.01
18-08-2015	117	117	108	110	2197300	130.84	143.34	153.36	158.79	37.05
19-08-2015	110	110	106	107	6420400	130.02	142.61	153.127	158.385	35.13
20-08-2015	107	110	107	109	1328400	129.22	141.92	152.927	158.01	37.45
21-08-2015	109	109	105	108	5043900	128.42	141.3	152.733	157.62	36.75
24-08-2015	105	105	99	101	1440700	127.48	140.65	152.5	157.195	32.16
25-08-2015	100	106	100	106	5999000	126.84	140.1	152.307	156.795	38.10
26-08-2015	106	106	101	101	173200	126.06	139.48	151.993	156.37	34.82
27-08-2015	104	109	103	107	229800	125.38	138.96	151.72	155.975	41.35
28-08-2015	110	125	110	111	1515900	124.8	138.43	151.353	155.585	45.28
31-08-2015	115	115	110	112	691000	124.32	137.91	151.013	155.22	46.26
01-09-2015	112	112	109	109	140300	123.84	137.38	150.693	154.845	43.75
02-09-2015	108	114	108	114	95100	123.46	136.85	150.42	154.51	48.74
03-09-2015	113	114	113	114	101300	123.08	136.33	150.133	154.175	48.74
04-09-2015	109	115	109	115	191400	122.7	135.78	149.867	153.85	49.77
07-09-2015	114	114	110	114	133100	122.32	135.25	149.627	153.525	48.71
08-09-2015	114	115	114	115	562500	121.9	134.67	149.353	153.21	49.86
09-09-2015	110	114	109	111	1078900	121.44	134.09	149.04	152.87	45.48
10-09-2015	109	112	108	112	173100	121.04	133.55	148.813	152.535	46.74
11-09-2015	112	112	109	109	60100	120.5	133	148.553	152.2	43.49
14-09-2015	108	109	105	109	256300	120	132.49	148.273	151.88	43.49
15-09-2015	106	108	106	107	68000	119.26	131.94	147.92	151.53	41.27
16-09-2015	108	110	107	108	103300	118.7	131.4	147.587	151.21	42.84
17-09-2015	108	108	103	105	61700	118.04	130.89	147.167	150.87	39.44
18-09-2015	110	110	103	104	183400	117.44	130.31	146.74	150.525	38.34
21-09-2015	105	106	105	106	15100	116.92	129.79	146.233	150.18	41.82
22-09-2015	106	108	105	105	53700	116.42	129.3	145.713	149.825	40.59
23-09-2015	105	110	104	107	173300	115.96	128.9	145.033	149.49	44.13
25-09-2015	104	104	100	101	640200	115.42	128.51	144.307	149.115	37.00
28-09-2015	101	101	99	99	224200	114.82	128.08	143.567	148.73	34.97
29-09-2015	99	101	97	101	439600	114.24	127.73	142.873	148.365	38.60
30-09-2015	100	100	94	95	1644900	113.58	127.26	142.147	147.975	32.71
01-10-2015	96	100	95	96	37700	112.92	126.77	141.407	147.59	34.50
02-10-2015	97	103	97	100	459500	112.32	126.37	140.7	147.205	41.25
05-10-2015	99	103	99	101	330600	111.72	125.94	140.02	146.835	42.84
06-10-2015	104	106	99	106	313300	111.24	125.56	139.3	146.48	50.09
07-10-2015	106	114	106	111	841400	110.92	125.27	138.613	146.15	56.09
08-10-2015	111	117	109	109	516600	110.64	124.85	137.933	145.825	53.33
09-10-2015	114	116	110	110	599600	110.3	124.53	137.287	145.49	54.53
12-10-2015	110	113	109	113	353500	109.96	124.18	136.8	145.175	58.04
13-10-2015	113	113	109	110	120000	110.06	123.81	136.327	144.87	53.59
15-10-2015	109	110	108	108	87300	109.88	123.45	135.84	144.55	50.80
16-10-2015	108	110	108	109	41000	109.6	123.11	135.333	144.23	52.14
19-10-2015	110	115	108	112	145100	109.24	122.77	134.853	143.915	56.02
20-10-2015	112	115	112	115	612500	108.96	122.42	134.453	143.63	59.55
21-10-2015	115	118	114	115	274100	108.7	122.02	134.053	143.355	59.55
22-10-2015	115	118	115	115	211000	108.58	121.63	133.667	143.115	59.55
23-10-2015	118	120	117	119	1505400	108.58	121.27	133.34	142.905	64.32
26-10-2015	120	121	114	115	395700	108.6	120.86	132.973	142.705	57.07
27-10-2015	115	116	115	115	34800	108.56	120.49	132.593	142.5	57.07
28-10-2015	116	116	112	113	493400	108.48	120.07	132.193	142.315	53.57
29-10-2015	113	115	113	113	119300	108.54	119.69	131.74	142.155	53.57
30-10-2015	115	119	112	117	113600	108.74	119.38	131.32	142.03	59.35
02-11-2015	118	118	117	117	112900	108.9	119.06	130.913	141.92	59.35
03-11-2015	117	117	112	112	157500	108.98	118.7	130.527	141.795	50.28
04-11-2015	112	114	110	114	467600	109.24	118.36	130.18	141.685	53.35
05-11-2015	112	112	110	111	51000	109.34	118.09	129.847	141.565	48.51
06-11-2015	110	112	110	111	23800	109.54	117.8	129.5	141.38	48.51
09-11-2015	111	111	105	111	97700	109.62	117.5	129.18	141.195	48.51
10-11-2015	107	113	106	113	184200	109.66	117.23	128.84	140.93	52.13
11-11-2015	109	112	108	112	48800	109.66	116.99	128.493	140.675	50.23
12-11-2015	108	112	108	112	207800	109.72	116.78	128.16	140.45	50.23
13-11-2015	109	111	108	110	60100	109.64	116.55	127.78	140.225	46.31
16-11-2015	108	111	108	111	36200	109.58	116.33	127.413	139.995	48.47
17-11-2015	108	108	108	108	28600	109.44	116.07	127	139.76	42.89
18-11-2015	108	109	105	108	270400	109.32	115.82	126.607	139.55	42.89
19-11-2015	108	108	107	107	73000	109.16	115.53	126.167	139.305	41.06
20-11-2015	106	110	105	110	93900	109.14	115.29	125.773	139.065	48.20
23-11-2015	108	112	108	110	275200	109.1	115.07	125.4	138.885	48.20
24-11-2015	110	111	110	110	79400	109.12	114.81	125.04	138.695	48.20
25-11-2015	108	112	108	112	313500	109.18	114.59	124.72	138.5	52.94
26-11-2015	111	112	108	110	87200	109.24	114.25	124.373	138.25	48.19
27-11-2015	109	109	106	108	378000	109.24	113.97	124.013	138	43.94
30-11-2015	110	111	105	107	225200	109.28	113.66	123.687	137.695	41.95
01-12-2015	106	107	105	107	39800	109.34	113.39	123.32	137.39	41.95
02-12-2015	107	108	106	106	56100	109.34	113.13	122.973	137.01	39.85
03-12-2015	106	106	100	100	3892900	109.24	112.83	122.613	136.595	30.13
04-12-2015	104	110	103	109	2329800	109.28	112.62	122.36	136.095	49.88
07-12-2015	105	107	102	107	172600	109.4	112.41	122.14	135.58	46.72
08-12-2015	107	107	102	105	33000	109.52	112.17	121.893	135.055	43.74
10-12-2015	106	106	100	104	145900	109.58	111.91	121.68	134.55	42.28
11-12-2015	103	105	100	105	162800	109.78	111.68	121.433	134.055	44.28
14-12-2015	101	104	101	104	1900	109.94	111.43	121.16	133.54	42.69
15-12-2015	105	105	98	99	694100	109.92	111.12	120.887	133.005	35.77
16-12-2015	101	102	99	100	698000	109.9	110.81	120.593	132.49	37.94
17-12-2015	98	102	98	100	153200	109.78	110.51	120.3	131.92	37.94
18-12-2015	100	101	100	101	490500	109.58	110.25	120.04	131.355	40.27
21-12-2015	99	102	98	101	178600	109.42	110.03	119.707	130.805	40.27
22-12-2015	101	101	100	101	108200	109.24	109.77	119.433	130.275	40.27
23-12-2015	101	102	100	102	241100	109.02	109.49	119.127	129.855	42.96
28-12-2015	103	104	99	101	429000	108.84	109.45	118.82	129.455	40.97
29-12-2015	102	103	99	100	683900	108.68	109.28	118.527	129.05	39.04
30-12-2015	101	101	100	100	448400	108.5	109.05	118.24	128.625	39.04
04-01-2016	102	102	100	100	144900	108.26	108.75	117.933	128.205	39.04
05-01-2016	101	102	100	102	262000	108	108.48	117.613	127.84	45.48
06-01-2016	103	105	100	102	864400	107.74	108.22	117.26	127.475	45.48
07-01-2016	103	103	100	101	508800	107.46	108.02	116.907	127.115	42.85
08-01-2016	100	102	100	100	58200	107.08	107.83	116.54	126.775	40.34
11-01-2016	100	100	99	99	402300	106.76	107.68	116.16	126.42	37.95
12-01-2016	99	102	99	101	260900	106.48	107.52	115.82	126.065	44.98
13-01-2016	102	102	96	98	610500	106.18	107.33	115.44	125.69	38.02
14-01-2016	99	100	97	99	311200	105.9	107.22	115.093	125.28	41.28
15-01-2016	100	100	99	99	103700	105.54	107.14	114.767	124.875	41.28
18-01-2016	98	100	98	100	2800	105.2	107.05	114.44	124.485	44.66
19-01-2016	100	100	98	99	334700	104.94	106.96	114.113	124.13	42.06
20-01-2016	98	99	98	99	69900	104.64	106.94	113.787	123.795	42.06
21-01-2016	98	99	97	97	353700	104.36	106.85	113.513	123.475	37.04
22-01-2016	99	99	97	99	60100	104.12	106.83	113.24	123.155	44.20
25-01-2016	100	100	98	99	415100	103.88	106.75	112.96	122.855	44.20
26-01-2016	98	98	96	97	872600	103.56	106.61	112.673	122.52	39.05
27-01-2016	97	98	96	97	104400	103.26	106.46	112.413	122.185	39.05
28-01-2016	99	99	97	99	155100	103	106.36	112.187	121.87	46.31
29-01-2016	98	101	97	100	1126300	102.8	106.22	111.967	121.535	49.54
01-02-2016	100	101	100	100	12846300	102.58	106.08	111.747	121.205	49.54
02-02-2016	100	108	99	108	2889100	102.58	106.01	111.573	120.895	67.63
03-02-2016	108	108	102	103	827900	102.48	105.9	111.373	120.575	54.49
04-02-2016	103	106	102	102	1565400	102.38	105.77	111.147	120.22	52.30
05-02-2016	101	103	99	101	893400	102.2	105.67	110.927	119.88	50.13
09-02-2016	102	104	100	104	108900	102.08	105.59	110.74	119.57	56.02
10-02-2016	103	103	102	102	15000	101.92	105.52	110.513	119.26	51.64
11-02-2016	100	102	100	100	333600	101.68	105.43	110.287	118.96	47.63
12-02-2016	99	101	99	101	140300	101.5	105.37	110	118.655	49.73
15-02-2016	102	103	100	101	284000	101.36	105.3	109.767	118.35	49.73
16-02-2016	102	102	97	99	708300	101.2	105.24	109.507	118.065	45.49
17-02-2016	100	100	100	100	1066000	101.06	105.2	109.28	117.755	47.88
18-02-2016	101	102	100	100	6360100	100.94	105.14	109.067	117.465	47.88
19-02-2016	101	101	99	99	425300	100.92	105.08	108.86	117.19	45.57
22-02-2016	99	100	99	100	134000	100.74	105.01	108.66	116.955	48.26
23-02-2016	101	101	99	99	270600	100.58	104.99	108.467	116.75	45.82
24-02-2016	100	100	98	99	1312500	100.46	104.99	108.267	116.535	45.82
25-02-2016	100	100	99	99	243800	100.36	104.97	108.06	116.35	45.82
26-02-2016	99	100	99	99	785600	100.24	105.01	107.867	116.135	45.82
29-02-2016	99	100	99	100	1237200	100.16	105.05	107.673	115.91	49.27
01-03-2016	99	100	99	100	250400	100.18	105.05	107.473	115.71	49.27
02-03-2016	100	100	99	100	3872100	100.18	105.04	107.267	115.49	49.27
03-03-2016	100	107	100	102	17787700	100.22	105	107.08	115.28	56.25
04-03-2016	103	109	100	103	11061500	100.26	104.92	106.92	115.095	59.26
07-03-2016	106	133	102	112	100990500	100.48	104.95	106.847	114.9	75.58
08-03-2016	119	119	110	113	15347500	100.72	104.98	106.753	114.755	76.69
10-03-2016	116	116	110	110	4008400	100.88	104.95	106.62	114.565	66.82
11-03-2016	114	120	110	114	18720100	101.14	104.99	106.68	114.4	72.00
14-03-2016	116	120	113	115	26940600	101.44	105.06	106.667	114.255	73.13
15-03-2016	116	119	112	114	12344700	101.72	105.11	106.607	114.11	70.08
16-03-2016	115	117	113	115	7578800	102.02	105.14	106.507	113.955	71.37
17-03-2016	116	116	112	113	10505100	102.24	105.12	106.4	113.77	65.33
18-03-2016	113	117	113	113	10060500	102.46	105.1	106.3	113.56	65.33
21-03-2016	113	131	113	127	52771400	102.98	105.22	106.34	113.425	79.44
22-03-2016	130	136	119	120	50156400	103.38	105.23	106.347	113.25	65.16
23-03-2016	120	123	117	118	7666700	103.76	105.26	106.373	113.06	61.75
24-03-2016	116	119	114	114	8845200	104.02	105.25	106.353	112.87	55.48
28-03-2016	118	118	113	114	6569500	104.34	105.26	106.333	112.665	55.48
29-03-2016	116	125	115	116	24664800	104.68	105.29	106.373	112.49	57.96
30-03-2016	118	122	116	119	6660400	105.08	105.31	106.453	112.345	61.42
31-03-2016	121	121	115	115	9570200	105.38	105.29	106.493	112.175	54.92
01-04-2016	115	118	114	115	10106200	105.7	105.32	106.54	112.01	54.92
04-04-2016	116	117	115	115	4459200	106.02	105.33	106.633	111.845	54.92
05-04-2016	115	118	115	116	14278700	106.4	105.38	106.7	111.735	56.37
06-04-2016	118	118	115	115	6108200	106.72	105.42	106.793	111.61	54.49
07-04-2016	115	117	115	115	1953200	107.04	105.46	106.847	111.48	54.49
08-04-2016	115	117	115	115	7552700	107.4	105.48	106.873	111.355	54.49
11-04-2016	116	116	114	115	6812800	107.76	105.51	106.893	111.25	54.49
12-04-2016	115	116	114	115	3334900	108.08	105.54	106.933	111.16	54.49
13-04-2016	115	116	115	115	2922900	108.38	105.59	106.94	111.07	54.49
14-04-2016	116	116	114	115	5923600	108.68	105.63	106.947	110.98	54.49
15-04-2016	116	116	115	115	1778700	108.82	105.7	106.947	110.885	54.49
18-04-2016	115	116	114	116	4097300	109.08	105.78	106.96	110.8	57.07
19-04-2016	116	117	115	116	1749500	109.36	105.87	106.967	110.7	57.07
20-04-2016	116	116	115	116	2082700	109.66	105.93	107	110.61	57.07
21-04-2016	116	120	116	118	8820100	109.94	106.01	107.04	110.54	62.41
22-04-2016	118	122	116	118	10262600	110.26	106.09	107.1	110.45	62.41
25-04-2016	118	122	118	119	6922900	110.64	106.16	107.167	110.375	64.93
26-04-2016	119	122	117	118	4047100	110.98	106.24	107.24	110.245	60.55
27-04-2016	117	119	117	117	3017300	111.3	106.33	107.3	110.15	56.45
28-04-2016	117	117	115	116	1810100	111.64	106.42	107.373	110.04	52.61
29-04-2016	116	116	114	115	674200	111.94	106.5	107.447	109.945	49.02
02-05-2016	115	115	110	112	3787100	112.18	106.56	107.487	109.845	40.17
03-05-2016	114	114	109	110	3471200	112.4	106.66	107.52	109.745	35.56
04-05-2016	112	112	108	109	642400	112.58	106.66	107.533	109.64	33.49
09-05-2016	109	115	109	115	5827500	112.9	106.74	107.627	109.575	51.67
10-05-2016	115	115	111	112	1029200	113.16	106.81	107.713	109.49	45.04
11-05-2016	115	115	111	111	2375500	113.4	106.88	107.78	109.395	43.06
12-05-2016	111	112	109	111	1041700	113.64	106.94	107.887	109.31	43.06
13-05-2016	112	112	110	110	2002800	113.84	107	107.98	109.215	40.96
16-05-2016	110	113	110	112	421600	114.08	107.13	108.06	109.125	46.56
17-05-2016	113	113	112	113	669600	114.34	107.26	108.14	109.035	49.15
18-05-2016	113	118	113	114	1382400	114.58	107.4	108.193	108.955	51.68
19-05-2016	114	115	114	115	1521700	114.82	107.54	108.22	108.895	54.13
20-05-2016	115	121	115	115	4567400	114.88	107.68	108.26	108.855	54.13
23-05-2016	115	116	115	115	484700	114.92	107.82	108.293	108.795	54.13
24-05-2016	115	117	114	115	1675800	115.02	107.95	108.307	108.72	54.13
25-05-2016	115	116	115	116	1938800	115.06	108.1	108.347	108.775	57.06
26-05-2016	115	117	115	117	1248900	115.1	108.27	108.407	108.775	59.83
27-05-2016	116	117	116	116	928600	115.14	108.43	108.453	108.74	55.95
30-05-2016	116	117	115	116	1842700	115.16	108.59	108.48	108.67	55.95
31-05-2016	116	117	115	116	2093000	115.22	108.73	108.487	108.605	55.95
01-06-2016	116	117	115	117	1419500	115.3	108.88	108.5	108.55	59.25
02-06-2016	117	117	116	117	546800	115.1	109.04	108.513	108.53	59.25
03-06-2016	116	117	116	117	883400	115.04	109.21	108.5	108.52	59.25
06-06-2016	117	118	116	117	1588200	115.02	109.39	108.513	108.535	59.25
07-06-2016	118	119	115	117	2329800	115.08	109.55	108.527	108.535	59.25
08-06-2016	116	116	115	115	1264800	115.1	109.72	108.54	108.525	48.68
09-06-2016	117	118	115	116	1875500	115.1	109.89	108.56	108.555	53.18
10-06-2016	116	117	116	117	697500	115.06	110.07	108.56	108.605	57.21
13-06-2016	117	125	116	118	11736400	115.12	110.25	108.567	108.65	60.85
14-06-2016	118	118	114	114	2643500	115.1	110.4	108.58	108.68	44.54
15-06-2016	114	115	114	114	1299800	115.08	110.55	108.58	108.745	44.54
16-06-2016	114	116	114	114	976900	115.04	110.72	108.6	108.785	44.54
17-06-2016	116	116	114	115	689700	115.04	110.88	108.627	108.855	48.83
20-06-2016	117	117	114	114	1827400	115.02	111.03	108.647	108.89	45.08
21-06-2016	114	116	114	114	520500	115	111.2	108.653	108.905	45.08
22-06-2016	114	116	114	115	2334900	115	111.38	108.673	108.92	49.57
23-06-2016	116	116	114	114	2808900	114.98	111.53	108.687	108.945	45.56
24-06-2016	114	114	112	113	2551900	114.94	111.66	108.707	108.94	41.91
27-06-2016	115	115	113	114	513000	114.92	111.8	108.727	108.94	46.52
28-06-2016	115	115	114	114	90500	114.9	111.86	108.767	108.935	46.52
29-06-2016	114	116	113	115	2076200	114.88	111.98	108.813	108.94	51.03
30-06-2016	114	116	111	113	4433700	114.82	112.09	108.853	108.93	43.19
01-07-2016	115	122	113	115	11648900	114.8	112.23	108.887	108.95	51.26
11-07-2016	117	117	114	114	1377000	114.72	112.33	108.913	108.96	47.62
12-07-2016	115	116	114	116	1578500	114.68	112.47	108.953	108.995	54.57
13-07-2016	117	119	116	118	2393600	114.66	112.65	108.993	109.04	60.25
14-07-2016	119	131	118	124	18738500	114.78	112.88	109.087	109.125	71.69
15-07-2016	125	167	125	167	84741800	115.78	113.54	109.48	109.42	91.21
18-07-2016	177	194	164	170	89377100	116.86	114.25	109.9	109.745	91.65
19-07-2016	170	170	157	162	12860300	117.8	114.87	110.267	110.035	80.29
20-07-2016	163	165	159	162	5398800	118.8	115.49	110.64	110.315	80.29
21-07-2016	162	163	152	158	8722500	119.76	116.08	111.027	110.58	74.91
22-07-2016	158	162	154	156	7523600	120.7	116.64	111.34	110.825	72.30
25-07-2016	156	179	156	170	24304900	121.8	117.35	111.76	111.17	78.06
26-07-2016	171	176	165	166	4887900	122.88	118.02	112.167	111.505	73.36
27-07-2016	166	169	162	163	2185700	123.92	118.66	112.56	111.815	69.96
28-07-2016	165	168	161	165	4988200	125	119.32	112.96	112.165	70.93
29-07-2016	165	168	164	164	1935800	126.08	119.96	113.36	112.505	69.72
01-08-2016	165	188	161	183	39905300	127.5	120.79	113.92	112.92	77.55
02-08-2016	185	186	181	181	14945700	128.86	121.6	114.46	113.32	75.34
03-08-2016	182	204	181	199	59595300	130.56	122.57	115.12	113.785	80.68
04-08-2016	200	204	191	194	15659900	132.14	123.48	115.74	114.2	75.77
05-08-2016	195	206	193	197	14112300	133.78	124.33	116.38	114.64	76.69
08-08-2016	200	216	195	206	31243500	135.6	125.26	117.08	115.12	79.22
09-08-2016	206	212	200	200	10848500	137.3	126.16	117.733	115.555	73.48
10-08-2016	200	208	190	191	9142700	138.8	126.93	118.333	115.96	65.79
11-08-2016	190	196	188	193	2587100	140.32	127.71	118.953	116.385	66.62
12-08-2016	193	195	184	185	3606600	141.7	128.42	119.52	116.765	60.27
15-08-2016	185	191	175	180	3733500	142.98	129.07	120.053	117.105	56.64
16-08-2016	184	200	182	190	6386600	144.46	129.84	120.64	117.48	61.62
18-08-2016	195	198	188	189	3363800	145.9	130.6	121.22	117.85	60.87
19-08-2016	189	189	182	183	5291400	147.22	131.16	121.767	118.19	56.41
22-08-2016	183	193	183	185	20230900	148.58	131.81	122.333	118.52	57.53
23-08-2016	188	222	188	212	99618100	150.48	132.75	123.087	119.005	69.05
24-08-2016	214	234	212	220	60827600	152.54	133.81	123.88	119.53	71.52
25-08-2016	220	232	220	228	21254900	154.8	134.95	124.747	120.105	73.77
26-08-2016	230	238	216	218	13162800	156.84	135.97	125.54	120.63	66.68
29-08-2016	220	220	200	206	4350900	158.62	136.84	126.253	121.075	59.31
30-08-2016	208	210	192	196	2903200	160.18	137.65	126.893	121.47	53.96
31-08-2016	198	208	193	202	3128100	161.94	138.52	127.58	121.92	56.49
01-09-2016	206	220	202	208	12966800	163.82	139.45	128.307	122.39	58.93
02-09-2016	210	218	200	202	9341300	165.58	140.31	129.007	122.845	55.58
05-09-2016	202	210	200	202	4056200	167.32	141.18	129.693	123.3	55.58
06-09-2016	202	206	202	204	4848600	169.12	142.07	130.393	123.765	56.53
07-09-2016	208	226	206	216	19289800	171.16	143.08	131.187	124.28	61.84
08-09-2016	218	234	218	234	37833600	173.54	144.27	132.1	124.89	68.12
09-09-2016	236	240	212	214	20596900	175.54	145.26	132.867	125.4	56.91
13-09-2016	214	214	198	200	12321400	177.28	146.11	133.533	125.85	50.63
14-09-2016	198	198	188	196	3792900	178.92	146.92	134.173	126.275	48.96
15-09-2016	193	208	193	199	5874700	180.62	147.76	134.78	126.73	50.28
16-09-2016	200	206	190	190	10109700	182.12	148.5	135.36	127.14	46.41
19-09-2016	194	195	189	190	2999200	183.66	149.24	135.947	127.555	46.41
20-09-2016	191	193	186	188	8454900	185.12	149.96	136.527	127.945	45.50
21-09-2016	188	190	183	188	3559800	186.6	150.66	137.087	128.335	45.50
22-09-2016	189	196	188	195	6652600	188.18	151.43	137.707	128.76	49.50
23-09-2016	196	197	192	193	3666100	189.68	152.17	138.327	129.165	48.40
26-09-2016	194	197	192	192	1555200	191.04	152.91	138.933	129.575	47.84
27-09-2016	192	193	189	191	2144100	191.52	153.65	139.533	129.99	47.24
28-09-2016	191	193	189	192	1698800	191.96	154.41	140.153	130.415	47.94
29-09-2016	193	202	192	195	5107300	192.62	155.21	140.787	130.855	50.08
30-09-2016	195	199	191	195	3273800	193.28	156.04	141.42	131.3	50.08
03-10-2016	195	200	190	195	7218000	194.02	156.89	142.06	131.775	50.08
04-10-2016	195	195	191	191	890200	194.72	157.71	142.667	132.185	46.87
05-10-2016	192	193	190	191	757300	195.14	158.47	143.28	132.605	46.87
06-10-2016	191	193	189	191	2319200	195.64	159.26	143.893	133.035	46.87
07-10-2016	190	193	190	191	1015100	196.2	160.06	144.507	133.47	46.87
10-10-2016	191	191	186	189	2269300	196.68	160.84	145.107	133.89	44.94
11-10-2016	189	190	186	187	1889000	197.14	161.61	145.687	134.305	43.02
12-10-2016	185	188	184	187	1238500	197.22	162.36	146.267	134.745	43.02
13-10-2016	187	189	185	185	453300	197.3	163.08	146.833	135.17	41.00
14-10-2016	186	191	186	191	2765600	197.14	163.85	147.427	135.625	48.78
17-10-2016	193	195	190	193	2373200	197.12	164.63	148.027	136.085	51.10
18-10-2016	193	193	190	192	1654300	197.02	165.4	148.56	136.54	49.89
19-10-2016	194	194	190	190	2263000	196.7	166.15	149.073	136.985	47.46
20-10-2016	192	194	189	190	2303500	196.5	166.9	149.607	137.425	47.46
21-10-2016	192	194	192	193	1212300	196.54	167.67	150.133	137.885	51.56
24-10-2016	194	194	191	192	904400	196.52	168.42	150.647	138.345	50.15
25-10-2016	192	214	192	202	15798100	196.86	169.28	151.233	138.855	61.47
26-10-2016	202	206	197	199	2505100	197.24	170.11	151.793	139.35	57.27
27-10-2016	200	200	194	195	4215600	197.34	170.9	152.34	139.815	52.15
28-10-2016	195	208	195	197	2271300	197.5	171.7	152.9	140.29	54.35
31-10-2016	197	208	194	202	6184800	197.88	172.55	153.4	140.795	59.37
01-11-2016	202	204	198	198	950000	198.14	173.36	153.92	141.285	54.23
02-11-2016	198	199	194	195	2881600	197.8	174.14	154.433	141.765	50.69
03-11-2016	195	212	195	199	11623200	197.38	174.96	155	142.255	54.92
04-11-2016	202	202	198	200	1077300	196.82	175.81	155.573	142.765	55.94
07-11-2016	200	204	196	199	1251500	196.44	176.64	156.127	143.265	54.61
08-11-2016	199	210	198	202	5238200	196.36	177.49	156.68	143.78	57.84
09-11-2016	202	204	194	198	4335800	196.4	178.29	157.233	144.27	52.47
10-11-2016	198	200	196	198	2623700	196.32	179.13	157.787	144.765	52.47
11-11-2016	198	198	192	196	1859600	196.08	179.95	158.327	145.25	49.80
14-11-2016	196	198	192	196	2810400	195.96	180.77	158.86	145.745	49.80
15-11-2016	196	196	194	194	2903600	195.8	181.56	159.387	146.22	47.01
16-11-2016	195	198	195	197	1882800	195.66	182.39	159.933	146.71	51.40
17-11-2016	198	204	197	202	1222000	195.38	183.27	160.513	147.235	57.69
18-11-2016	204	208	197	199	948100	194.68	184.11	161.073	147.745	53.24
21-11-2016	200	202	198	199	1249300	194.38	184.96	161.633	148.245	53.24
22-11-2016	200	200	198	200	1389000	194.38	185.83	162.2	148.745	54.59
23-11-2016	200	200	198	199	619500	194.44	186.68	162.76	149.24	52.94
24-11-2016	199	200	198	198	588900	194.42	187.52	163.313	149.69	51.27
25-11-2016	199	202	198	200	1604000	194.62	188.37	163.873	150.175	54.37
28-11-2016	200	224	199	212	15101900	195.06	189.36	164.513	150.725	67.67
29-11-2016	214	224	204	210	13399600	195.5	190.31	165.14	151.27	64.30
30-11-2016	210	210	200	208	2242300	195.9	191.25	165.74	151.79	61.04
01-12-2016	208	208	198	198	1671100	195.96	192.07	166.273	152.27	47.93
02-12-2016	199	214	199	200	6597800	196.1	192.89	166.813	152.77	50.23
05-12-2016	202	206	199	202	2503400	196.3	193.67	167.373	153.275	52.49
06-12-2016	202	204	200	200	5623300	196.48	194	167.927	153.77	50.04
07-12-2016	200	202	199	199	2359600	196.62	194.29	168.48	154.27	48.82
08-12-2016	199	202	199	200	144600	196.72	194.67	169.047	154.77	50.13
09-12-2016	200	200	198	198	1224100	196.78	195.03	169.62	155.26	47.50
13-12-2016	200	200	197	198	384500	196.84	195.43	170.207	155.755	47.50
14-12-2016	198	208	198	198	4772700	196.98	195.85	170.8	156.245	47.50
15-12-2016	198	198	194	196	2434000	197.08	196.11	171.34	156.73	44.58
16-12-2016	197	198	197	197	653100	197.2	196.42	171.907	157.22	46.36
19-12-2016	198	202	195	196	2016000	197.3	196.75	172.473	157.705	44.81
20-12-2016	199	220	198	202	15705100	197.56	197.12	173.08	158.22	54.60
21-12-2016	202	204	198	198	1074000	197.78	197.46	173.667	158.71	48.43
22-12-2016	200	206	197	198	3338000	198	197.61	174.24	159.2	48.43
23-12-2016	197	200	197	197	5604200	198.24	197.77	174.8	159.685	46.90
27-12-2016	197	200	196	197	3930200	198.36	197.75	175.353	160.16	46.90
28-12-2016	199	200	197	198	476600	198.46	197.79	175.907	160.635	48.78
29-12-2016	199	200	196	197	655600	198.56	197.79	176.453	161.06	46.98
30-12-2016	197	199	195	195	342200	198.66	197.68	176.987	161.47	43.53
03-01-2017	195	198	195	197	69700	198.8	197.65	177.533	161.905	47.67
04-01-2017	198	202	197	199	154000	198.92	197.73	178.087	162.33	51.50
05-01-2017	199	199	196	196	1984700	199	197.76	178.613	162.735	46.06
06-01-2017	197	198	197	198	290500	198.92	197.89	179.16	163.155	49.86
09-01-2017	198	206	196	197	3709300	198.88	198.06	179.7	163.565	48.04
10-01-2017	198	204	197	198	1574800	198.94	198.14	180.247	163.99	50.01
11-01-2017	198	202	197	198	163500	198.96	198.23	180.787	164.415	50.01
12-01-2017	197	200	195	197	1003900	198.86	198.37	181.32	164.765	47.90
13-01-2017	197	199	195	195	403100	198.8	198.47	181.84	165.14	43.92
16-01-2017	194	196	194	194	600500	198.78	198.29	182.353	165.52	42.04
17-01-2017	194	196	192	192	5569300	198.64	198.01	182.853	165.91	38.48
18-01-2017	192	194	192	194	1498200	198.52	197.67	183.38	166.31	43.61
19-01-2017	194	208	193	195	9252300	198.44	197.44	183.907	166.705	46.04
20-01-2017	195	196	193	193	3056800	198.26	197.31	184.413	167.075	42.14
23-01-2017	195	197	193	194	922100	198.18	197.29	184.92	167.47	44.66
24-01-2017	195	196	192	192	1191100	198.06	197.19	185.44	167.855	40.83
25-01-2017	192	194	192	192	732200	197.98	197.03	185.96	168.24	40.83
26-01-2017	193	204	193	193	3010400	197.92	196.94	186.487	168.625	43.63
27-01-2017	194	197	193	194	95700	197.92	196.86	187.013	169.02	46.37
30-01-2017	193	196	192	193	629200	197.84	196.75	187.54	169.41	44.07
31-01-2017	193	196	191	195	379600	197.7	196.54	188.08	169.81	49.48
01-02-2017	193	204	193	194	7426400	197.6	196.14	188.607	170.205	47.03
02-02-2017	196	200	193	194	3235700	197.5	195.94	189.14	170.6	47.03
03-02-2017	194	198	193	193	1659100	197.36	195.87	189.673	170.99	44.47
06-02-2017	194	197	192	194	3514100	197.26	195.85	190.207	171.385	47.54
07-02-2017	195	199	193	193	3156900	197.16	195.79	190.733	171.775	44.87
08-02-2017	193	194	191	193	248100	197.02	195.82	191.253	172.16	44.87
09-02-2017	193	195	193	193	1136300	196.64	195.85	191.787	172.545	44.87
10-02-2017	194	212	194	210	14432700	196.64	196.07	192.42	173.015	74.86
13-02-2017	210	214	204	208	3139900	196.64	196.27	193.047	173.465	70.04
14-02-2017	208	258	206	234	42271100	197.36	196.66	193.833	174.045	84.25
16-02-2017	236	238	222	222	4247300	197.8	196.95	194.527	174.56	68.18
17-02-2017	222	222	208	210	3361600	197.96	197.13	195.1	175.02	56.55
20-02-2017	212	220	208	212	1498600	198.2	197.34	195.4	175.495	57.84
21-02-2017	214	220	212	214	4174600	198.5	197.56	195.693	175.985	59.15
22-02-2017	214	230	210	222	6777100	198.94	197.83	196.093	176.52	63.96
23-02-2017	224	230	220	220	2763300	199.38	198.08	196.48	177.06	61.99
24-02-2017	222	224	214	222	1009100	199.86	198.35	196.907	177.62	63.21
27-02-2017	222	222	218	220	882000	200.3	198.64	197.333	178.175	61.10
28-02-2017	220	224	218	218	1194600	200.74	198.91	197.653	178.69	58.99
01-03-2017	220	224	220	220	1549600	201.2	199.2	198.013	179.23	60.46
02-03-2017	220	222	218	220	2761100	201.68	199.49	198.393	179.775	60.46
03-03-2017	222	236	222	228	7753200	202.2	199.88	198.813	180.36	66.12
06-03-2017	230	238	226	232	3261200	202.88	200.33	199.267	180.97	68.54
07-03-2017	232	234	226	228	2571000	203.48	200.74	199.567	181.55	63.64
08-03-2017	230	232	226	230	3472400	204.14	201.19	199.893	182.135	64.99
09-03-2017	232	282	232	268	57598400	205.56	201.96	200.353	182.905	80.09
10-03-2017	270	270	246	248	11343200	206.56	202.51	200.713	183.57	64.36
13-03-2017	248	264	238	254	5103900	207.7	203.13	201.093	184.265	66.48
14-03-2017	254	258	246	246	4389000	208.72	203.69	201.36	184.92	61.24
15-03-2017	246	246	242	242	1481000	209.62	204.21	201.64	185.555	58.74
16-03-2017	242	266	242	248	3344000	210.6	204.76	202.02	186.215	61.29
17-03-2017	248	256	246	246	1287800	211.6	205.3	202.373	186.86	59.96
20-03-2017	246	264	246	252	2978300	212.68	205.8	202.82	187.54	62.58
21-03-2017	254	258	250	252	1586900	213.78	206.33	203.3	188.22	62.58
22-03-2017	252	252	248	248	497800	214.78	206.86	203.687	188.88	59.56
23-03-2017	248	256	246	250	2612000	215.82	207.39	204.093	189.545	60.59
24-03-2017	250	254	248	248	1102600	216.84	207.85	204.527	190.2	58.98
27-03-2017	248	260	242	250	1070000	217.94	208.37	204.96	190.865	60.12
29-03-2017	242	256	242	254	1934900	219.14	208.96	205.24	191.55	62.37
30-03-2017	252	256	246	250	2935900	220.3	209.47	205.44	192.215	58.80
31-03-2017	258	274	248	250	10950700	221.42	209.97	205.587	192.89	58.80
03-04-2017	252	256	242	250	2324700	222.52	210.48	205.8	193.56	58.80
04-04-2017	252	254	248	250	905100	223.66	210.96	206.093	194.225	58.80
05-04-2017	250	254	250	254	1165500	224.86	211.52	206.48	194.905	61.75
06-04-2017	252	254	250	252	656100	226.06	212.06	206.813	195.595	59.45
07-04-2017	252	254	248	250	808600	227.22	212.6	207.093	196.275	57.17
10-04-2017	250	250	244	244	4823600	228.24	213.08	207.373	196.925	50.86
11-04-2017	244	248	240	242	3500300	229.2	213.56	207.64	197.56	48.92
12-04-2017	246	248	242	246	402600	230.26	214.05	207.92	198.22	52.79
13-04-2017	242	252	242	244	521600	231.24	214.47	208.107	198.87	50.72
17-04-2017	246	248	242	242	441700	232.2	214.9	208.16	199.505	48.66
18-04-2017	248	248	240	242	1121700	233.16	215.33	208.347	200.145	48.66
20-04-2017	242	242	238	240	952300	234.1	215.73	208.613	200.78	46.48
21-04-2017	240	242	238	240	864000	235.02	216.14	208.907	201.41	46.48
25-04-2017	244	248	240	248	458900	236.12	216.64	209.233	202.08	55.71
26-04-2017	248	250	242	244	439700	237.14	217.08	209.593	202.725	50.98
27-04-2017	246	246	238	238	907800	238.04	217.34	209.913	203.35	44.82
28-04-2017	240	242	232	240	1097900	238.64	217.64	210.26	203.975	47.11
02-05-2017	240	248	238	238	637100	239.24	217.94	210.593	204.595	45.10
03-05-2017	240	248	240	246	5228100	239.48	218.42	210.933	205.245	53.65
04-05-2017	248	276	248	258	10812500	240.2	219	211.367	205.945	62.96
05-05-2017	254	260	254	260	3798900	241.2	219.58	211.82	206.625	64.25
08-05-2017	262	264	254	260	2178100	242.16	220.18	212.28	207.09	64.25
09-05-2017	256	264	254	254	3329100	242.96	220.73	212.693	207.51	57.31
10-05-2017	256	258	240	242	2453100	243.36	221.15	213.007	207.91	46.49
12-05-2017	242	244	242	242	545200	243.8	221.59	213.32	208.31	46.49
15-05-2017	242	256	240	248	1576300	244.32	222.09	213.673	208.76	51.77
16-05-2017	248	268	244	262	7411000	245.16	222.73	214.147	209.29	61.35
17-05-2017	268	272	252	262	2570400	246.04	223.39	214.62	209.75	61.35
18-05-2017	260	260	250	256	284300	246.76	223.98	215.053	210.2	55.84
19-05-2017	256	256	252	252	142900	247.4	224.54	215.46	210.645	52.45
22-05-2017	256	256	248	248	517300	247.8	225	215.853	211.06	49.24
23-05-2017	250	252	248	252	63000	248.2	225.54	216.287	211.5	52.38
24-05-2017	254	256	248	252	382400	248.68	226.08	216.72	211.845	52.38
26-05-2017	252	252	244	246	194500	249	226.57	217.127	212.17	47.29
29-05-2017	242	250	242	250	127700	248.64	227.1	217.52	212.425	50.73
30-05-2017	254	254	248	248	247900	248.64	227.6	217.887	212.695	49.01
31-05-2017	248	252	248	250	83900	248.56	228.13	218.273	212.96	50.80
02-06-2017	250	250	244	248	446600	248.6	228.66	218.66	213.17	48.95
05-06-2017	248	248	240	242	1401000	248.6	229.11	219.007	213.38	43.77
06-06-2017	242	244	240	242	1220800	248.48	229.54	219.333	213.635	43.77
07-06-2017	244	244	242	244	802400	248.44	230.02	219.68	213.89	45.98
08-06-2017	240	244	230	240	378300	248.2	230.44	219.933	214.165	42.39
09-06-2017	240	240	236	238	115300	247.92	230.85	220.193	214.455	40.69
12-06-2017	238	238	236	236	47700	247.68	231.23	220.467	214.685	38.99
13-06-2017	234	234	222	226	953900	247.2	231.51	220.66	214.87	31.86
14-06-2017	228	230	224	228	574200	246.8	231.82	220.833	215.095	34.44
15-06-2017	228	230	226	230	409100	246.4	232.17	221.047	215.32	37.02
16-06-2017	232	246	230	238	493200	246.08	232.61	221.333	215.45	46.12
19-06-2017	238	244	230	232	317600	245.72	233.01	221.553	215.51	41.30
20-06-2017	232	236	230	230	117200	245.32	233.37	221.753	215.52	39.80
21-06-2017	226	232	226	228	83800	244.88	233.7	221.947	215.57	38.31
22-06-2017	226	228	226	228	82500	244.44	234.05	222.12	215.68	38.31
03-07-2017	230	230	226	228	131000	243.92	234.39	222.32	215.84	38.31
04-07-2017	228	230	226	226	173000	243.4	234.73	222.507	215.96	36.60
05-07-2017	226	232	226	232	357900	243.04	235.13	222.747	216.08	44.60
06-07-2017	232	232	226	226	94100	242.68	235.46	222.947	216.2	39.26
07-07-2017	226	226	222	226	356500	242.36	235.78	223.16	216.32	39.26
10-07-2017	226	230	226	230	83300	242.04	236.15	223.38	216.45	44.41
11-07-2017	230	230	226	228	4900	241.72	236.48	223.553	216.51	42.47
12-07-2017	230	232	228	228	4100	241.44	236.82	223.747	216.48	42.47
13-07-2017	228	228	224	224	155700	241.08	237.12	223.913	216.53	38.57
14-07-2017	228	228	222	228	226000	240.84	237.47	224.1	216.67	44.10
17-07-2017	226	226	222	226	360800	240.56	237.79	224.28	216.82	42.06
18-07-2017	226	226	222	222	263400	240.04	238.08	224.44	216.935	38.25
19-07-2017	222	226	220	220	301200	239.56	238.35	224.573	217.085	36.47
20-07-2017	224	224	216	216	440400	239.12	238.58	224.6	217.215	33.15
21-07-2017	218	220	210	218	205400	238.68	238.66	224.653	217.365	36.28
24-07-2017	218	218	214	216	220000	238.24	238.74	224.707	217.505	34.54
25-07-2017	218	218	208	208	538200	237.48	238.48	224.773	217.57	28.63
26-07-2017	210	210	206	206	808300	236.44	238.32	224.813	217.635	27.37
27-07-2017	202	220	202	210	273200	235.44	238.32	224.867	217.725	33.66
28-07-2017	210	218	208	214	360000	234.52	238.34	224.96	217.84	39.32
31-07-2017	216	234	216	224	1149700	233.92	238.44	225.127	218	50.66
01-08-2017	226	228	224	226	131400	233.6	238.48	225.3	218.155	52.57
02-08-2017	228	228	218	218	212700	233.12	238.46	225.433	218.27	45.06
03-08-2017	218	220	216	216	135200	232.48	238.4	225.553	218.375	43.39
04-08-2017	220	220	212	214	170800	231.52	238.34	225.66	218.49	41.73
07-08-2017	216	216	214	214	106800	230.56	238.3	225.78	218.605	41.73
08-08-2017	214	214	212	212	321500	229.68	238.22	225.88	218.71	39.95
09-08-2017	212	214	206	208	633400	228.8	238.1	225.96	218.795	36.59
10-08-2017	208	212	208	210	99300	228.04	237.92	226.013	218.9	39.34
11-08-2017	214	214	208	208	209500	227.16	237.68	226.08	219.005	37.59
14-08-2017	206	212	206	208	13300	226.28	237.48	226.147	219.11	37.59
15-08-2017	206	206	204	206	127100	225.48	237.24	226.207	219.215	35.74
16-08-2017	208	212	206	212	300000	224.72	236.68	226.307	219.32	44.54
18-08-2017	212	224	208	216	6594800	224.08	236.36	226.427	219.435	49.50
21-08-2017	216	224	210	218	1907300	223.44	236	226.567	219.565	51.83
22-08-2017	218	222	218	220	189300	222.88	235.74	226.733	219.715	54.10
23-08-2017	224	236	218	222	3016600	222.48	235.54	226.9	219.875	56.32
24-08-2017	228	232	220	228	1060200	222.2	235.34	227.093	220.05	62.22
25-08-2017	230	230	224	224	333400	221.8	235.12	227.28	220.21	56.72
28-08-2017	224	236	224	228	1895700	221.56	234.88	227.48	220.34	60.48
29-08-2017	232	236	228	232	898400	221.44	234.68	227.713	220.505	63.87
30-08-2017	232	234	228	234	631600	221.4	234.54	227.953	220.7	65.46
31-08-2017	228	236	226	226	122700	221.4	234.3	228.14	220.845	55.01
04-09-2017	226	226	218	220	344400	221.24	234.02	228.293	220.935	48.73
05-09-2017	220	232	220	230	744900	221.24	233.82	228.527	221.095	57.45
06-09-2017	230	232	224	230	551400	221.08	233.58	228.767	221.27	57.45
07-09-2017	230	234	226	228	105900	221	233.36	229.007	221.415	55.27
08-09-2017	230	232	224	230	941100	221	233.16	229.247	221.565	57.03
11-09-2017	238	244	230	232	394900	221.08	232.98	229.493	221.73	58.77
12-09-2017	230	246	228	236	3123200	221.24	232.84	229.78	221.9	62.08
13-09-2017	236	236	226	228	254200	221.24	232.58	230.007	222.05	52.92
14-09-2017	228	240	228	232	1063600	221.36	232.38	230.273	222.22	56.39
15-09-2017	232	232	230	230	28000	221.32	232.18	230.527	222.39	54.24
18-09-2017	230	232	230	230	28300	221.4	232.04	230.773	222.56	54.24
19-09-2017	230	236	228	230	144400	221.48	231.92	231.013	222.74	54.24
20-09-2017	230	234	230	232	151900	221.52	231.78	231.273	222.915	56.32
22-09-2017	230	232	230	230	155100	221.56	231.64	231.507	223.055	53.69
25-09-2017	230	230	224	224	279700	221.48	231.46	231.707	223.18	46.66
26-09-2017	224	226	222	222	135600	221.44	231.26	231.893	223.295	44.56
27-09-2017	222	230	216	222	778800	221.32	231.08	232.087	223.405	44.56
28-09-2017	222	228	222	226	202100	221.32	230.94	232.3	223.54	49.79
29-09-2017	226	226	224	226	263700	221.4	230.72	232.52	223.68	49.79
02-10-2017	226	230	226	226	134400	221.52	230.54	232.74	223.81	49.79
03-10-2017	226	226	224	226	293400	221.72	230.42	232.96	223.88	49.79
04-10-2017	222	224	220	224	396500	221.84	230.26	233.053	223.95	46.82
05-10-2017	224	224	216	216	591100	221.84	230.04	233.107	223.99	37.25
06-10-2017	216	216	210	212	542500	221.92	229.7	232.96	224.06	33.55
09-10-2017	212	214	212	214	147300	222.08	229.26	232.907	224.13	36.92
10-10-2017	214	216	212	212	178100	222.12	228.78	232.92	224.18	35.01
11-10-2017	212	214	210	212	294300	222.08	228.3	232.92	224.24	35.01
12-10-2017	214	214	212	212	73200	221.84	227.88	232.907	224.305	35.01
13-10-2017	210	216	210	216	123500	221.64	227.62	232.867	224.385	42.45
16-10-2017	216	216	210	210	763800	221.48	227.3	232.8	224.445	35.83
17-10-2017	210	216	210	212	297700	221.4	226.94	232.733	224.515	39.23
18-10-2017	214	216	214	216	216600	221.44	226.48	232.707	224.605	45.46
19-10-2017	212	216	210	212	615700	221.4	225.98	232.667	224.685	40.94
20-10-2017	218	218	210	212	227500	221.4	225.54	232.613	224.76	40.94
23-10-2017	212	216	212	214	730300	221.52	225.16	232.573	224.85	44.16
24-10-2017	214	216	210	212	1837300	221.56	224.8	232.467	224.9	41.71
25-10-2017	214	216	212	214	39800	221.68	224.42	232.347	224.98	45.00
26-10-2017	214	214	212	214	79200	221.8	224.04	232.253	225.06	45.00
27-10-2017	214	214	212	214	17800	221.96	223.72	232.147	225.145	45.00
30-10-2017	212	216	210	212	290000	221.96	223.34	231.773	225.22	42.04
31-10-2017	212	214	212	212	258200	221.88	222.98	231.533	225.29	42.04
01-11-2017	214	216	212	212	3079800	221.76	222.6	231.253	225.365	42.04
02-11-2017	216	222	216	216	882700	221.68	222.28	231.053	225.47	50.22
03-11-2017	216	216	210	210	1075700	221.44	221.96	230.84	225.535	40.90
06-11-2017	212	214	212	212	252800	221.12	221.66	230.6	225.6	44.59
07-11-2017	212	218	212	212	1770400	220.88	221.34	230.373	225.68	44.59
08-11-2017	214	216	214	214	164100	220.6	221.08	230.12	225.76	48.33
09-11-2017	216	220	214	214	168400	220.24	220.84	229.867	225.845	48.33
10-11-2017	214	220	214	216	221600	219.88	220.64	229.653	225.935	52.09
13-11-2017	216	220	216	216	316600	219.68	220.54	229.427	226.025	52.09
14-11-2017	216	216	214	216	201700	219.6	220.42	229.213	226.12	52.09
15-11-2017	216	216	212	212	326500	219.24	220.24	228.96	226.205	44.09
16-11-2017	212	216	212	216	816600	218.96	220.02	228.707	226.315	52.02
17-11-2017	218	232	216	228	777600	218.96	219.98	228.56	226.495	67.11
20-11-2017	230	234	226	226	140200	218.88	219.94	228.4	226.655	63.52
21-11-2017	226	228	216	216	404100	218.56	219.82	228.173	226.76	49.33
22-11-2017	216	220	216	218	557700	218.2	219.72	227.96	226.885	51.66
23-11-2017	220	224	214	216	1810100	217.96	219.6	227.707	226.995	49.23
24-11-2017	220	220	214	214	102600	217.6	219.48	227.453	227.105	46.85
27-11-2017	214	218	212	218	112500	217.36	219.34	227.24	227.235	51.86
28-11-2017	216	216	210	210	1812500	216.96	219.18	227.013	227.32	43.11
29-11-2017	216	218	214	216	2094200	216.68	219.08	226.84	227.43	49.93
30-11-2017	220	220	214	214	46100	216.32	218.92	226.627	227.535	47.87
04-12-2017	214	216	212	212	863700	215.96	218.76	226.413	227.62	45.83
05-12-2017	212	212	210	212	1374500	215.72	218.6	226.213	227.71	45.83
06-12-2017	212	212	208	208	215300	215.44	218.44	225.987	227.78	41.72
07-12-2017	214	214	206	206	91300	215.12	218.22	225.76	227.845	39.79
08-12-2017	208	208	206	206	136900	214.72	218.02	225.533	227.905	39.79
11-12-2017	214	214	208	208	55700	214.36	217.88	225.267	227.98	42.85
12-12-2017	212	212	206	210	121700	214.04	217.78	225.04	228.065	45.81
13-12-2017	210	212	208	212	31800	213.76	217.74	224.867	228.16	48.68
14-12-2017	214	214	210	210	63000	213.48	217.66	224.667	228.16	46.06
15-12-2017	210	214	210	210	38800	213.36	217.6	224.48	228.17	46.06
18-12-2017	212	214	210	210	40200	213.32	217.62	224.24	228.05	46.06
19-12-2017	214	214	210	214	135400	213.32	217.7	223.947	228.01	52.46
20-12-2017	214	214	212	212	444100	213.32	217.72	223.627	228.02	49.31
21-12-2017	212	212	210	212	427500	213.32	217.7	223.307	228.02	49.31
22-12-2017	212	212	210	210	505500	213.28	217.56	223.013	228	46.10
27-12-2017	214	216	208	214	580200	213.24	217.44	222.827	227.96	52.73
28-12-2017	214	214	212	214	489300	213.32	217.4	222.64	227.93	52.73
29-12-2017	214	214	202	202	902100	213.12	217.26	222.333	227.83	36.93
02-01-2018	204	208	200	202	2289200	212.84	217.14	221.933	227.74	36.93
03-01-2018	204	208	202	208	1392700	212.76	217.08	221.573	227.69	46.26
04-01-2018	208	208	204	206	745400	212.64	217.02	221.24	227.62	43.93
05-01-2018	206	212	204	212	577700	212.6	217.06	220.973	227.58	51.79
08-01-2018	212	212	204	208	81800	212.52	217.04	220.707	227.48	47.05
09-01-2018	210	210	206	206	140700	212.36	217.02	220.4	227.35	44.85
10-01-2018	206	206	200	200	4344200	212.08	216.94	220.053	227.21	38.94
11-01-2018	202	206	198	202	2163300	211.84	216.9	219.76	227.07	41.70
12-01-2018	202	208	202	206	338000	211.72	216.84	219.467	226.76	46.86
15-01-2018	206	208	202	204	226900	211.56	216.72	219.173	226.54	44.73
16-01-2018	204	204	202	202	116900	211.36	216.56	218.853	226.28	42.64
17-01-2018	204	206	202	202	313100	211.08	216.38	218.547	226.06	42.64
18-01-2018	202	206	202	204	1342100	210.96	216.2	218.293	225.87	45.59
19-01-2018	204	206	204	204	157900	210.8	215.96	218.04	225.65	45.59
22-01-2018	204	206	204	206	788200	210.68	215.78	217.787	225.45	48.65
23-01-2018	206	214	206	206	834300	210.52	215.56	217.56	225.22	48.65
24-01-2018	206	212	204	212	969400	210.48	215.36	217.387	225.02	57.06
25-01-2018	210	214	210	210	228600	210.36	215.12	217.213	224.83	53.89
26-01-2018	210	218	206	218	1114000	210.4	215.04	217.16	224.67	62.79
29-01-2018	218	220	214	214	276500	210.36	214.98	217.067	224.5	56.88
30-01-2018	214	216	210	210	868600	210.32	214.78	216.933	224.3	51.64
31-01-2018	208	208	206	208	96800	210.16	214.56	216.733	224.07	49.20
01-02-2018	208	210	208	210	1318300	209.8	214.38	216.587	223.87	51.66
02-02-2018	212	222	210	212	395800	209.52	214.2	216.467	223.68	54.06
05-02-2018	212	212	210	210	639700	209.4	213.98	216.347	223.48	51.32
06-02-2018	210	210	206	208	314000	209.2	213.7	216.213	223.27	48.67
07-02-2018	210	212	210	210	66600	209.08	213.52	216.093	223.05	51.37
08-02-2018	208	210	208	210	103500	209	213.3	215.987	222.84	51.37
09-02-2018	210	210	208	208	505500	208.8	213.08	215.827	222.63	48.41
12-02-2018	206	210	206	210	224900	208.8	212.88	215.72	222.46	51.43
13-02-2018	210	212	210	212	29100	208.72	212.7	215.627	222.31	54.30
14-02-2018	212	212	210	212	5400	208.68	212.5	215.507	222.14	54.30
15-02-2018	212	212	212	212	35000	208.68	212.32	215.4	221.98	54.30
19-02-2018	212	220	212	220	1198000	208.84	212.28	215.347	221.87	64.74
20-02-2018	220	220	216	216	52800	209	212.22	215.293	221.74	57.65
21-02-2018	216	234	212	230	2175000	209.48	212.3	215.307	221.69	70.02
22-02-2018	232	236	228	236	1602200	210.08	212.4	215.373	221.67	73.58
23-02-2018	236	244	230	242	1419100	210.76	212.56	215.507	221.64	76.58
26-02-2018	242	260	240	258	2520500	211.72	212.88	215.76	221.71	82.34
27-02-2018	256	264	248	264	2260400	212.76	213.26	216.08	221.84	83.93
28-02-2018	264	264	256	262	524300	213.8	213.64	216.373	221.95	81.30
01-03-2018	262	262	256	258	585500	214.76	214.06	216.653	222.05	76.15
02-03-2018	256	270	254	270	1539200	215.96	214.64	217.067	222.17	80.20
05-03-2018	272	284	270	280	3025000	217.28	215.3	217.56	222.28	82.82
06-03-2018	282	288	260	270	4105100	218.44	215.88	217.96	222.33	72.49
07-03-2018	270	272	256	264	2025300	219.48	216.4	218.293	222.35	67.09
08-03-2018	264	276	258	270	1676700	220.68	216.98	218.6	222.43	69.53
09-03-2018	270	276	266	276	1566600	221.92	217.58	218.933	222.6	71.79
12-03-2018	276	294	276	284	2239400	223.32	218.32	219.373	222.81	74.50
13-03-2018	286	288	260	272	2647900	224.72	218.92	219.747	222.93	64.49
14-03-2018	270	274	260	272	1316000	226.12	219.48	220.133	222.98	64.49
15-03-2018	272	278	264	274	1774700	227.44	220.1	220.533	223.04	65.39
16-03-2018	276	284	262	268	2406800	228.68	220.66	220.907	223.1	60.44
19-03-2018	270	274	262	262	154600	229.68	221.14	221.267	223.15	55.89
20-03-2018	262	270	258	258	1078000	230.68	221.6	221.587	223.2	53.02
21-03-2018	260	262	254	262	609200	231.8	222.08	221.947	223.25	55.48
22-03-2018	262	272	262	272	774200	233.24	222.66	222.373	223.35	60.98
23-03-2018	272	272	252	266	1108300	234.52	223.18	222.773	223.45	56.47
26-03-2018	264	274	260	268	832700	235.76	223.74	223.147	223.54	57.60
27-03-2018	266	276	264	274	893600	237.16	224.36	223.533	223.67	60.87
28-03-2018	276	280	270	272	1078900	238.56	224.96	223.893	223.78	59.23
29-03-2018	272	280	270	274	1508700	240	225.54	224.253	223.91	60.38
02-04-2018	276	288	276	278	1902900	241.48	226.22	224.627	224.09	62.64
03-04-2018	280	284	276	280	1201800	243	226.9	224.973	224.28	63.76
04-04-2018	282	284	278	284	1227900	244.56	227.62	225.373	224.48	65.95
05-04-2018	282	286	280	286	1637200	246.16	228.34	225.76	224.71	67.03
06-04-2018	286	290	284	288	1695900	247.68	229.08	226.133	224.96	68.11
09-04-2018	288	290	278	278	843800	249.04	229.7	226.427	225.17	57.87
10-04-2018	280	282	276	278	613000	250.24	230.32	226.773	225.43	57.87
11-04-2018	278	280	276	280	530300	251.56	230.96	227.173	225.69	59.29
12-04-2018	280	286	272	280	611500	252.96	231.64	227.507	225.94	59.29
13-04-2018	278	280	276	280	368400	254.4	232.28	227.84	226.15	59.29
16-04-2018	270	280	270	280	476200	255.8	232.8	228.187	226.39	59.29
17-04-2018	280	280	278	280	393700	257.16	233.34	228.52	226.64	59.29
18-04-2018	274	286	274	284	430500	258.64	234.02	228.867	226.92	62.91
19-04-2018	280	290	280	290	348500	260.28	234.74	229.227	227.23	67.57
20-04-2018	290	298	282	286	2348100	261.8	235.44	229.613	227.52	61.98
23-04-2018	292	294	286	290	382400	263.4	236.2	230	227.84	65.09
24-04-2018	288	292	282	292	667300	265.08	236.94	230.413	228.14	66.56
25-04-2018	292	320	286	298	7443400	266.84	237.82	230.867	228.5	70.57
26-04-2018	300	308	288	288	4541400	268.36	238.54	231.253	228.81	58.07
27-04-2018	292	292	280	284	1063500	269.8	239.24	231.6	229.08	53.95
30-04-2018	286	298	280	290	1071900	271.36	240.02	232	229.39	58.69
02-05-2018	292	298	288	292	1926900	272.8	240.82	232.453	229.71	60.16
03-05-2018	296	298	288	288	1052700	274.24	241.62	232.893	230.03	55.87
04-05-2018	290	296	288	288	1231200	275.4	242.44	233.333	230.33	55.87
07-05-2018	290	296	286	292	888400	276.52	243.3	233.773	230.66	59.24
08-05-2018	290	298	288	290	1653400	277.48	244.12	234.2	231	56.90
09-05-2018	280	288	272	288	2002500	278.08	244.9	234.613	231.34	54.58
11-05-2018	288	300	280	296	5929500	278.72	245.74	235.08	231.74	61.37
14-05-2018	288	294	286	288	431800	279.24	246.52	235.507	232.09	52.87
15-05-2018	288	288	280	282	281000	279.72	247.24	235.947	232.42	47.55
16-05-2018	282	284	280	284	305900	280	247.98	236.427	232.8	49.37
17-05-2018	284	284	280	284	8400	280.08	248.68	236.893	233.19	49.37
18-05-2018	284	284	280	280	259300	280.28	249.36	237.347	233.54	45.68
21-05-2018	282	290	280	286	867200	280.72	250.1	237.84	233.9	51.54
22-05-2018	286	288	282	282	780800	280.96	250.82	238.307	234.19	47.83
23-05-2018	282	284	280	280	926300	281.04	251.48	238.733	234.46	46.05
24-05-2018	280	288	280	286	457700	281.08	252.2	239.24	234.8	51.85
25-05-2018	286	286	282	286	314800	281.36	253.04	239.733	235.15	51.85
28-05-2018	286	290	284	286	1019400	281.64	253.88	240.2	235.51	51.85
30-05-2018	286	286	282	284	438100	281.84	254.64	240.68	235.86	49.63
31-05-2018	282	284	282	282	307000	282.12	255.4	241.147	236.21	47.44
04-06-2018	282	284	280	280	852500	282.48	256.08	241.587	236.57	45.29
05-06-2018	282	282	272	274	1117100	282.8	256.74	242	236.89	39.51
06-06-2018	274	282	274	276	321100	283.08	257.44	242.413	237.23	42.16
07-06-2018	278	280	278	278	422300	283.2	258.22	242.84	237.58	44.77
08-06-2018	280	280	278	280	56600	283.48	259	243.28	237.95	47.32
20-06-2018	280	280	276	278	45900	283.68	259.72	243.72	238.28	45.08
21-06-2018	278	278	272	276	263600	283.72	260.44	244.147	238.58	42.88
22-06-2018	272	278	272	276	418600	283.8	261.18	244.573	238.87	42.88
25-06-2018	270	278	268	270	2021100	283.72	261.86	244.933	239.12	36.68
26-06-2018	270	272	268	270	758400	283.56	262.52	245.333	239.36	36.68
27-06-2018	270	270	268	268	949300	283.32	263.16	245.707	239.56	34.73
28-06-2018	270	270	250	250	3329400	282.64	263.6	245.96	239.69	22.95
29-06-2018	250	264	250	260	396900	282.12	264.14	246.267	239.85	35.95
02-07-2018	260	264	254	264	658900	281.64	264.66	246.6	240.01	40.29
03-07-2018	264	270	250	260	127900	281.28	265.16	246.893	240.14	37.55
04-07-2018	260	260	254	260	53400	280.92	265.58	247.187	240.31	37.55
05-07-2018	260	260	250	250	154400	280.32	265.94	247.413	240.46	31.36
06-07-2018	252	260	250	260	165700	279.92	266.44	247.733	240.61	41.71
09-07-2018	262	262	254	258	840000	279.48	266.94	248.013	240.75	40.40
10-07-2018	258	264	258	260	71700	279.08	267.44	248.227	240.91	42.35
11-07-2018	260	270	256	262	58100	278.72	267.94	248.467	241.07	44.31
12-07-2018	262	262	256	256	380600	278.16	268.4	248.733	241.19	39.92
13-07-2018	256	264	254	258	250200	277.52	268.9	249	241.3	41.98
16-07-2018	258	258	258	258	4000	276.96	269.38	249.28	241.45	41.98
17-07-2018	256	268	256	256	329900	276.28	269.84	249.56	241.57	40.37
18-07-2018	254	268	254	260	826800	275.64	270.36	249.84	241.72	44.92
19-07-2018	262	262	254	256	674100	274.8	270.82	250.147	241.85	41.51
20-07-2018	252	266	252	254	70700	274.12	271.24	250.4	241.97	39.88
23-07-2018	260	266	260	266	19400	273.76	271.78	250.747	242.14	52.05
24-07-2018	268	270	266	266	3126900	273.28	272.32	251.107	242.32	52.05
25-07-2018	266	266	258	260	1719400	272.64	272.72	251.427	242.5	46.58
26-07-2018	262	266	260	264	1035200	272.16	273.2	251.8	242.71	50.33
27-07-2018	266	266	258	260	1445900	271.6	273.5	252.16	242.9	46.79
30-07-2018	264	268	260	262	606400	271	273.76	252.533	243.08	48.73
31-07-2018	264	266	260	266	1122400	270.52	274	252.92	243.28	52.46
01-08-2018	266	270	264	266	556600	270.08	274.08	253.293	243.48	52.46
02-08-2018	268	268	258	260	1370600	269.36	274.04	253.613	243.65	46.57
03-08-2018	266	266	260	264	1573000	268.88	274.06	253.973	243.85	50.56
06-08-2018	264	268	262	264	819200	268.52	274.12	254.333	244.09	50.56
07-08-2018	264	266	258	262	1442000	268.08	274.04	254.68	244.34	48.46
08-08-2018	262	264	260	260	918400	267.6	273.84	254.987	244.57	46.39
09-08-2018	260	266	256	258	3464100	267.16	273.72	255.293	244.8	44.34
10-08-2018	260	262	256	262	617100	266.68	273.7	255.627	245.05	49.16
13-08-2018	262	264	256	262	1361200	266.28	273.62	255.973	245.3	49.16
14-08-2018	264	264	260	262	824200	265.92	273.48	256.293	245.53	49.16
15-08-2018	262	264	256	260	1645500	265.4	273.24	256.6	245.78	46.64
16-08-2018	264	264	258	260	822200	264.88	273.12	256.987	246.02	46.64
20-08-2018	260	264	260	260	1169700	264.36	273	257.373	246.24	46.64
21-08-2018	264	266	262	266	955000	264	272.92	257.76	246.51	55.25
23-08-2018	266	268	262	264	1689900	263.64	272.88	258.147	246.77	52.22
24-08-2018	264	266	260	264	2422800	263.32	272.9	258.493	247.02	52.22
27-08-2018	268	272	264	266	2508100	263.16	272.98	258.88	247.29	55.07
28-08-2018	266	270	264	266	1340700	262.96	273.02	259.28	247.55	55.07
29-08-2018	268	270	264	266	1980000	262.72	272.96	259.72	247.81	55.07
30-08-2018	266	268	264	266	1213500	262.44	272.96	260.147	248.07	55.07
31-08-2018	266	266	264	266	938200	262.2	272.94	260.547	248.34	55.07
03-09-2018	268	270	264	270	1228000	262.08	272.9	260.987	248.63	61.70
04-09-2018	272	272	264	264	1401000	261.84	272.82	261.4	248.89	49.83
05-09-2018	260	264	258	260	1828700	261.64	272.68	261.787	249.11	43.79
06-09-2018	262	264	258	260	1905400	261.44	272.5	262.16	249.36	43.79
07-09-2018	264	264	260	260	520800	261.28	272.3	262.533	249.6	43.79
10-09-2018	260	264	258	264	798300	261.56	272.1	262.92	249.86	51.18
12-09-2018	260	260	258	260	1270100	261.56	271.84	263.28	250.09	44.83
13-09-2018	262	264	260	262	467100	261.52	271.58	263.613	250.33	48.29
14-09-2018	264	264	260	262	1245900	261.56	271.42	263.96	250.56	48.29
17-09-2018	262	264	262	264	1152300	261.64	271.28	264.267	250.8	51.79
18-09-2018	264	268	260	264	887700	261.92	271.12	264.6	251.04	51.79
19-09-2018	266	266	264	266	790800	262.04	270.98	264.973	251.31	55.30
20-09-2018	268	268	266	268	1317600	262.24	270.86	265.373	251.57	58.55
21-09-2018	268	268	266	268	436400	262.4	270.74	265.76	251.77	58.55
24-09-2018	268	268	262	268	1212100	262.52	270.62	266.133	251.98	58.55
25-09-2018	264	268	264	266	139200	262.72	270.44	266.507	252.23	53.68
26-09-2018	266	268	266	268	919200	262.92	270.22	266.907	252.48	57.49
27-09-2018	268	268	262	266	2694100	263.08	270.02	267.28	252.73	52.81
28-09-2018	266	266	264	264	1540900	263.24	269.76	267.64	252.98	48.55
01-10-2018	264	268	264	268	700900	263.4	269.52	268.04	253.23	56.16
02-10-2018	264	266	264	266	964200	263.6	269.2	268.413	253.51	52.02
03-10-2018	266	268	264	268	713900	263.88	269	268.787	253.77	55.55
04-10-2018	268	268	266	266	1521200	263.88	268.82	269.147	254.03	51.47
05-10-2018	264	266	264	266	900	263.88	268.58	269.507	254.3	51.47
08-10-2018	266	268	266	266	221700	264	268.32	269.813	254.57	51.47
09-10-2018	266	266	262	262	955700	263.96	268.06	270.12	254.84	43.49
10-10-2018	262	266	262	264	697400	264.04	267.82	270.347	255.13	47.85
11-10-2018	262	266	260	262	1235200	264.04	267.52	270.52	255.41	44.18
12-10-2018	262	284	262	280	6706800	264.32	267.42	270.773	255.77	67.97
15-10-2018	288	318	288	300	11664400	265	267.54	271.053	256.22	78.78
16-10-2018	300	300	276	280	2390600	265.4	267.38	271.16	256.56	57.77
17-10-2018	280	284	272	274	2948100	265.6	267.24	271.24	256.88	53.19
18-10-2018	274	278	272	276	1082700	265.84	267.18	271.36	257.21	54.49
19-10-2018	276	282	264	268	4648200	265.96	267.02	271.347	257.5	48.68
22-10-2018	270	278	268	270	1709100	266.16	266.88	271.28	257.78	50.11
23-10-2018	278	280	268	268	2735700	266.36	266.76	271.267	258.06	48.65
24-10-2018	268	272	268	268	2384500	266.48	266.58	271.293	258.34	48.65
25-10-2018	268	268	264	266	458000	266.56	266.42	271.267	258.62	47.06
26-10-2018	268	272	266	266	1180500	266.64	266.28	271.2	258.88	47.06
29-10-2018	268	276	268	272	2135400	266.88	266.14	271.12	259.17	52.47
30-10-2018	274	290	270	276	3211400	267.2	266.04	271.147	259.54	55.72
31-10-2018	278	280	274	274	1137600	267.48	265.92	271.16	259.9	53.74
01-11-2018	274	280	270	272	826900	267.6	265.8	271.147	260.22	51.76
02-11-2018	274	274	270	270	164000	267.72	265.68	271.16	260.54	49.79
05-11-2018	270	272	270	272	353000	267.88	265.6	271.227	260.84	51.77
06-11-2018	272	280	272	272	2193600	268	265.58	271.32	261.16	51.77
07-11-2018	280	282	272	274	571900	268.16	265.56	271.4	261.5	53.88
08-11-2018	274	274	270	270	647400	268.24	265.48	271.387	261.85	49.24
09-11-2018	270	272	266	266	2184400	268.24	265.34	271.387	262.17	45.06
12-11-2018	268	268	266	266	890700	268.24	265.22	271.373	262.47	45.06
13-11-2018	264	268	262	262	2356000	268.08	265.08	271.293	262.76	41.02
14-11-2018	264	264	260	262	2268400	268.04	264.94	271.227	263.06	41.02
15-11-2018	262	262	260	262	795100	268.08	264.86	271.147	263.36	41.02
16-11-2018	262	280	262	262	788600	268.12	264.78	271.04	263.65	41.02
19-11-2018	266	268	260	262	147000	268.16	264.72	270.92	263.94	41.02
21-11-2018	264	264	260	260	229700	268.08	264.82	270.76	264.21	38.52
22-11-2018	266	266	260	260	1333300	268.08	264.82	270.587	264.48	38.52
23-11-2018	260	260	260	260	42600	268.04	264.78	270.4	264.72	38.52
26-11-2018	260	266	260	260	1075400	268	264.78	270.28	264.97	38.52
27-11-2018	260	264	260	262	4270500	267.96	264.8	270.173	265.19	43.18
28-11-2018	262	272	262	266	6170000	268	264.96	270.08	265.45	51.15
29-11-2018	266	270	266	268	3020100	268.04	265.04	270	265.74	54.58
30-11-2018	268	270	266	266	1217700	268	265.12	269.907	266.03	50.74
03-12-2018	266	272	266	266	687400	267.96	265.18	269.813	266.31	50.74
04-12-2018	266	270	264	268	1590200	267.96	265.24	269.733	266.59	54.46
05-12-2018	268	272	266	270	1196700	268.04	265.38	269.64	266.89	57.88
06-12-2018	268	280	266	278	4277000	268.24	265.58	269.56	267.24	68.18
07-12-2018	288	288	274	274	1401600	268.4	265.74	269.48	267.56	60.25
10-12-2018	274	274	268	268	242700	268.48	265.86	269.333	267.85	50.72
11-12-2018	268	268	266	266	1406600	268.44	265.92	269.16	268.14	47.99
12-12-2018	266	268	266	266	1030100	268.44	266.02	268.947	268.42	47.99
13-12-2018	266	272	266	268	4549900	268.44	266.16	268.813	268.7	51.04
14-12-2018	268	268	260	268	867800	268.48	266.18	268.707	268.98	51.04
17-12-2018	266	272	266	268	7086600	268.52	266.2	268.56	269.26	51.04
18-12-2018	268	270	266	268	194100	268.56	266.28	268.4	269.5	51.04
19-12-2018	270	276	266	274	4982400	268.8	266.38	268.307	269.79	60.41
20-12-2018	274	284	270	276	5400900	269.04	266.54	268.227	270.02	62.96
21-12-2018	276	316	276	314	39677700	270.08	267.06	268.373	270.41	84.00
26-12-2018	314	330	300	318	11862800	270.84	267.58	268.56	270.79	84.97
27-12-2018	318	366	318	366	37847300	272.16	268.58	269.08	271.33	91.57
28-12-2018	366	376	356	364	29022600	273.84	269.62	269.533	271.83	89.80
02-01-2019	364	376	356	374	6747400	275.84	270.72	270.107	272.39	90.76
03-01-2019	370	374	364	368	7922900	277.68	271.76	270.68	272.94	85.55
04-01-2019	368	370	362	368	4691600	279.68	272.82	271.24	273.43	85.55
07-01-2019	368	386	368	380	18177500	281.88	274.02	271.88	273.93	87.25
08-01-2019	382	404	374	398	43760400	284.48	275.42	272.667	274.57	89.28
09-01-2019	398	422	398	414	42664700	287.4	276.94	273.52	275.32	90.70
10-01-2019	420	450	418	450	72365800	291.08	278.82	274.64	276.22	92.96
11-01-2019	470	470	448	456	28153600	294.88	280.76	275.813	277.12	93.25
14-01-2019	460	500	460	498	82104300	299.4	283.14	277.227	278.19	94.87
15-01-2019	500	545	498	530	91180300	304.48	285.84	278.853	279.48	95.71
16-01-2019	540	545	515	515	19447500	309.3	288.39	280.38	280.695	88.38
17-01-2019	520	535	515	525	14599100	314.36	290.98	281.987	281.95	88.99
18-01-2019	510	530	486	530	75798900	319.56	293.64	283.64	283.26	89.29
21-01-2019	545	610	530	605	54669000	326.22	297.05	285.807	284.975	92.57
22-01-2019	620	620	580	580	17160600	332.38	300.19	287.847	286.585	83.41
23-01-2019	580	585	560	565	26254500	338.2	303.18	289.773	288.1	78.39
24-01-2019	565	625	565	615	41450700	345.1	306.67	292.02	289.815	82.23
25-01-2019	615	670	585	665	57495100	353.08	310.66	294.587	291.81	85.08
28-01-2019	675	695	645	665	27030700	361.06	314.65	297.167	293.795	85.08
29-01-2019	660	680	650	665	15229200	369.12	318.6	299.76	295.75	85.08
30-01-2019	670	735	670	720	44034000	378.28	323.16	302.72	297.99	87.77
31-01-2019	720	755	720	740	28243900	387.84	327.96	305.853	300.32	88.58
01-02-2019	740	740	710	715	13795400	396.9	332.51	308.82	302.505	81.35
04-02-2019	715	745	705	710	13904800	405.86	337.01	311.767	304.655	79.94
06-02-2019	710	735	680	700	10199000	414.66	341.37	314.767	306.735	77.07
07-02-2019	700	700	665	690	20695400	423.26	345.67	317.633	308.755	74.20
08-02-2019	690	710	685	705	24676400	432.16	350.1	320.573	310.84	75.67
11-02-2019	710	725	705	710	13734200	441.16	354.58	323.573	313	76.15
12-02-2019	710	720	675	720	23063100	450.32	359.14	326.64	315.21	77.14
13-02-2019	725	785	710	715	29534900	459.3	363.65	329.74	317.385	75.46
14-02-2019	700	730	585	715	18404500	468.24	368.14	332.773	319.56	75.46
15-02-2019	705	730	705	710	2616500	477.12	372.56	335.787	321.71	73.61
18-02-2019	750	755	725	740	24760500	486.6	377.28	338.987	324.01	77.22
19-02-2019	745	805	725	800	55087600	497.24	382.6	342.573	326.61	82.41
20-02-2019	810	830	795	810	23057800	508.04	388.04	346.267	329.24	83.10
21-02-2019	795	810	775	800	51054600	518.48	393.36	349.88	331.79	79.73
22-02-2019	800	805	780	800	5662500	529	398.7	353.493	334.36	79.73
25-02-2019	810	815	795	815	12044700	539.94	404.21	357.22	336.985	81.07
26-02-2019	815	845	790	845	18406300	551.52	409.98	361.12	339.75	83.42
27-02-2019	845	850	815	830	9442300	562.8	415.62	364.947	342.41	78.18
28-02-2019	820	835	795	830	12442200	574.04	421.24	368.787	345.12	78.18
01-03-2019	830	890	825	860	24154700	585.88	427.18	372.747	348	80.96
04-03-2019	860	925	860	900	35756000	598.52	433.52	376.973	351.05	83.90
05-03-2019	915	920	900	915	6029500	611.46	440.01	381.34	354.165	84.84
06-03-2019	920	940	895	915	16643200	624.28	446.54	385.68	357.3	84.84
08-03-2019	920	920	895	900	7835800	636.76	452.9	389.947	360.36	79.44
11-03-2019	900	915	895	905	2841700	648.58	459.33	394.233	363.425	79.90
12-03-2019	905	910	885	885	12035400	659.92	465.38	398.36	366.4	72.88
13-03-2019	885	900	840	870	12193700	670	471.08	402.387	369.31	68.05
14-03-2019	870	895	850	875	8672700	680.22	477.03	406.487	372.205	68.79
15-03-2019	885	885	855	860	6703200	689.94	482.89	410.46	375.065	63.99
18-03-2019	860	895	855	880	11860700	700.18	488.93	414.567	378.055	67.27
19-03-2019	885	890	855	870	4775900	710.22	494.95	418.62	380.985	64.12
20-03-2019	875	875	860	860	6321400	719.82	500.85	422.62	383.865	61.05
21-03-2019	860	890	860	890	9949400	729.66	507.07	426.833	386.915	66.27
22-03-2019	895	900	885	890	2903200	739.18	513.29	431.02	389.935	66.27
25-03-2019	890	895	870	880	4139600	747.78	519.43	435.14	392.925	63.01
26-03-2019	890	890	870	885	2994700	756.36	525.62	439.293	395.95	63.96
27-03-2019	885	885	860	865	4321700	763.7	531.55	443.327	398.845	57.55
28-03-2019	865	870	845	845	9203900	770	537.24	447.227	401.64	51.95
29-03-2019	840	860	820	845	12461100	776.6	542.95	451.127	404.435	51.95
01-04-2019	845	845	795	800	17994900	782.1	548.23	454.687	407.015	41.42
02-04-2019	800	815	790	795	5016700	787.4	553.48	458.227	409.58	40.44
04-04-2019	795	795	740	780	14765600	790.9	558.56	461.667	412.08	37.56
05-04-2019	775	835	775	800	8304900	795.3	563.84	465.227	414.71	43.35
08-04-2019	810	830	775	780	3985200	799.6	568.9	468.653	417.23	39.41
09-04-2019	780	800	755	800	10942300	803.3	574.2	472.213	419.84	44.80
10-04-2019	800	810	785	790	1294000	805.8	579.44	475.707	422.39	42.76
11-04-2019	780	795	775	780	2064300	808.1	584.58	479.133	424.9	40.75
12-04-2019	765	785	765	765	1198900	810.1	589.61	482.433	427.345	37.88
15-04-2019	765	780	765	780	1954100	811.3	594.79	485.873	429.865	42.26
16-04-2019	780	790	765	785	2039200	812.2	600.02	489.373	432.44	43.69
18-04-2019	805	805	755	780	7376700	813.5	605.2	492.84	434.99	42.55
22-04-2019	780	780	750	750	1526900	814.3	610.08	496.107	437.4	36.45
23-04-2019	750	765	750	765	2118700	815.6	615.13	499.447	439.975	41.01
24-04-2019	765	765	750	760	1143600	817	620.13	502.78	442.475	39.98
25-04-2019	760	775	755	760	413600	818.1	625.13	506.1	444.955	39.98
26-04-2019	775	785	750	780	4595100	819.5	630.33	509.553	447.555	46.23
29-04-2019	785	790	770	780	1717500	820.7	635.51	512.993	450.155	46.23
30-04-2019	790	810	770	780	10781700	822	640.65	516.433	452.805	46.23
02-05-2019	780	780	760	780	2147200	823.3	645.77	519.86	455.405	46.23
03-05-2019	780	810	760	805	4921200	825.2	651.16	523.44	458.14	54.25
06-05-2019	815	815	770	795	4102200	826.3	656.45	526.953	460.815	50.98
07-05-2019	800	830	785	825	14743000	826.8	662.02	530.667	463.63	58.98
08-05-2019	825	830	810	820	4542300	827	667.52	534.36	466.45	57.30
09-05-2019	820	820	785	800	5230800	827	672.74	537.907	469.16	51.04
10-05-2019	800	800	770	775	5613800	826.5	677.75	541.3	471.745	44.50
13-05-2019	775	775	740	760	5982100	825.4	682.67	544.607	474.265	41.10
14-05-2019	760	765	740	765	2181600	823.8	687.66	547.92	476.79	42.67
15-05-2019	765	765	755	760	1367800	822.4	692.6	551.213	479.31	41.48
16-05-2019	760	760	740	755	760500	820.9	697.47	554.46	481.815	40.27
17-05-2019	765	815	765	800	8775700	819.7	702.79	558.02	484.485	53.46
20-05-2019	805	815	780	795	3808400	817.6	708.06	561.547	487.13	52.08
21-05-2019	800	805	785	805	1994900	815.4	713.43	565.14	489.855	54.60
22-05-2019	790	795	775	780	2922100	812.7	718.49	568.593	492.435	47.83
23-05-2019	780	800	775	775	988400	810.2	723.48	572	495.01	46.59
24-05-2019	770	780	760	780	1943600	807.7	728.14	575.453	497.6	48.04
27-05-2019	770	790	770	780	654600	805.6	732.76	578.787	500.17	48.04
28-05-2019	785	785	770	770	599300	803.6	736.8	581.92	502.69	45.19
29-05-2019	775	780	770	770	702600	801.5	740.86	585.187	505.24	45.19
31-05-2019	770	805	765	805	2774600	800.4	745.17	588.727	507.945	55.84
10-06-2019	800	830	785	785	4795500	798.5	749.34	592.12	510.55	49.88
11-06-2019	785	805	780	785	3151400	796.8	753.51	595.567	513.165	49.88
12-06-2019	785	785	755	770	2452500	795	757.41	598.9	515.715	45.64
13-06-2019	770	780	745	765	4664400	792.5	761.08	602.213	518.25	44.28
14-06-2019	765	765	740	745	1895900	789.6	764.39	605.393	520.665	39.28
17-06-2019	745	770	745	750	1834700	787	767.39	608.62	523.105	41.07
18-06-2019	755	765	750	760	227400	784.5	770.43	611.913	525.595	44.60
19-06-2019	760	790	760	790	1767200	783	773.35	615.367	528.245	53.57
20-06-2019	790	815	775	775	8968200	781.6	775.8	618.693	530.82	49.27
21-06-2019	760	795	760	790	2474400	780.5	778.55	622.133	533.47	53.31
24-06-2019	790	810	790	810	8489900	780.7	781.4	625.72	536.19	58.10
25-06-2019	810	815	790	805	3002500	780.9	784.15	629.287	538.895	56.54
26-06-2019	795	805	780	790	13278600	781.1	786	632.74	541.525	52.02
27-06-2019	795	850	795	825	19283300	781.6	788.45	636.427	544.32	60.04
28-06-2019	835	855	825	840	29315600	782.8	791.2	640.2	547.19	62.90
01-07-2019	840	845	830	835	3536800	783.5	793.4	643.967	550.035	61.32
02-07-2019	835	880	825	870	10494900	785.1	795.45	647.993	553.055	67.47
03-07-2019	870	905	860	890	12036300	787.3	797.7	652.153	556.175	70.37
04-07-2019	890	895	860	890	4189900	789.8	799.95	656.34	559.275	70.37
05-07-2019	895	895	870	880	2714700	791.8	801.55	660.46	562.355	66.91
08-07-2019	880	880	850	875	2051100	793.6	802.9	664.547	565.43	65.19
09-07-2019	875	880	865	870	2456000	795.4	804.45	668.6	568.48	63.43
10-07-2019	870	870	850	860	3597600	797.6	805.95	672.587	571.48	59.94
11-07-2019	860	865	840	860	3240100	799.5	807.55	676.587	574.46	59.94
12-07-2019	865	865	825	835	2129000	801	809	680.42	577.335	51.70
15-07-2019	835	870	835	870	3373100	803.2	810.65	684.487	580.375	59.99
16-07-2019	870	885	860	865	452800	804.9	812.2	688.52	583.39	58.45
17-07-2019	865	865	835	850	1401900	806.3	813.5	692.44	586.32	53.96
18-07-2019	850	855	845	845	462300	807.6	814.8	696.3	589.225	52.52
19-07-2019	845	870	840	870	1604500	809.4	816.35	700.313	592.245	58.51
22-07-2019	870	870	840	840	1980200	810.1	817.65	704.14	595.105	50.31
23-07-2019	850	860	840	840	1083700	811	818.65	707.967	597.965	50.31
24-07-2019	840	845	835	835	1810400	811.2	819	711.747	600.8	48.98
25-07-2019	835	850	825	850	1585700	811.8	819.4	715.613	603.72	52.99
26-07-2019	845	850	840	845	711400	812.7	819.85	719.393	606.605	51.53
29-07-2019	850	850	835	840	1369800	814	820.25	723.167	609.475	50.06
30-07-2019	850	860	840	855	1638000	815.9	820.65	727.08	612.43	54.29
31-07-2019	850	865	835	865	2834600	817.9	820.85	731.073	615.415	56.91
01-08-2019	860	860	840	850	226800	819.7	821.05	734.967	618.335	52.09
02-08-2019	840	840	765	825	2971500	821.1	821	738.68	621.12	45.20
05-08-2019	830	830	790	800	1473500	821.1	820.4	742.227	623.79	39.57
06-08-2019	790	845	770	800	2794700	821.2	819.4	745.773	626.46	39.57
07-08-2019	800	820	790	820	1680300	821.5	818.45	749.453	629.23	45.83
08-08-2019	820	820	800	800	676200	821.9	817.3	752.96	631.92	41.23
09-08-2019	800	810	790	805	3329400	822.5	816.35	756.487	634.625	42.78
12-08-2019	800	805	780	800	822700	822.9	815.3	759.727	637.315	41.60
13-08-2019	800	805	780	800	1097100	823.3	814.45	762.94	639.915	41.60
14-08-2019	810	810	790	790	837200	823.7	813.65	765.767	642.365	39.10
15-08-2019	790	820	775	820	1995700	824.7	813.1	768.807	645.065	49.00
16-08-2019	820	820	800	800	831400	824.6	812.5	771.647	647.695	43.88
19-08-2019	805	805	785	795	474500	824.8	811.65	774.493	650.29	42.68
20-08-2019	795	815	795	810	989300	825.3	811.05	777.44	653	47.33
21-08-2019	820	825	800	825	2687700	826.4	810.7	780.407	655.775	51.57
22-08-2019	825	825	805	825	395700	827.6	810.05	783.253	658.56	51.57
23-08-2019	820	825	805	825	644700	829.2	809.4	785.993	661.345	51.57
26-08-2019	825	825	780	820	1769900	830.6	808.8	788.46	664.115	49.90
27-08-2019	815	835	795	835	1312800	832.1	808.3	790.987	666.96	54.65
28-08-2019	830	835	815	820	698000	832.7	807.85	793.133	669.7	49.59
29-08-2019	820	820	810	810	406400	833.4	807.5	795	672.37	46.50
30-08-2019	810	830	805	830	1800100	834.2	807.35	797.1	675.15	52.83
02-09-2019	830	830	805	805	330800	834.1	807.4	798.967	677.815	45.57
03-09-2019	805	810	795	805	611400	834.1	807.5	800.8	680.49	45.57
04-09-2019	805	805	790	790	454900	834.1	807.6	802.033	683.08	41.59
05-09-2019	790	800	790	795	599100	833.5	807.55	803.467	685.695	43.36
06-09-2019	810	810	795	800	194000	832.7	807.75	805.033	688.325	45.16
09-09-2019	800	800	795	795	1182500	831.9	807.7	806.233	690.95	43.67
10-09-2019	790	800	790	800	638400	830.5	807.8	807.133	693.62	45.60
11-09-2019	810	810	785	800	1466600	828.7	808	808.033	696.29	45.60
12-09-2019	800	800	790	795	411000	826.8	808.3	808.9	698.955	43.86
13-09-2019	800	800	760	785	1415300	824.9	808.35	809.333	701.57	40.52
16-09-2019	785	785	750	770	1275800	822.8	808.2	809.533	704.11	36.08
17-09-2019	770	800	750	800	3284300	821.4	808.4	810.1	706.8	48.28
18-09-2019	795	800	740	780	4703700	819.8	808.7	810.567	709.39	42.46
19-09-2019	770	780	760	770	283200	818	808.75	811.033	711.94	39.87
20-09-2019	775	820	775	800	6950700	817.3	809.15	811.767	714.64	49.77
23-09-2019	790	815	780	810	13677900	816.1	809.65	812.467	717.39	52.57
24-09-2019	810	815	795	800	1038300	814.8	809.85	813.067	720.09	49.59
25-09-2019	800	805	795	800	472500	813.8	810.05	813.6	722.78	49.59
26-09-2019	800	800	780	795	381800	812.8	810.2	814.133	725.425	48.01
27-09-2019	795	795	770	775	474100	810.9	810.15	814.533	727.96	42.23
30-09-2019	780	800	775	790	3179400	809.9	810	815.067	730.58	47.35
01-10-2019	790	790	755	770	1857100	808.5	809.75	815.267	733.1	42.00
02-10-2019	770	785	760	775	2598600	807.3	809.25	815.1	735.635	43.71
03-10-2019	775	790	750	785	4128400	806	808.9	814.933	738.21	47.08
04-10-2019	780	780	750	755	2526900	804.2	808.45	814.633	740.595	39.46
07-10-2019	755	765	735	735	615400	802.1	808.05	814.2	742.9	35.35
08-10-2019	740	750	720	720	1513100	799.4	807.65	813.567	745.16	32.61
09-10-2019	735	750	710	750	2024400	797.1	807.5	812.933	747.58	42.26
10-10-2019	750	750	730	730	335100	794.7	807.2	812.267	749.9	38.32
11-10-2019	740	740	730	730	416100	792.8	806.95	811.6	752.21	38.32
14-10-2019	735	745	730	735	1087700	791.5	806.3	810.767	754.545	39.94
15-10-2019	735	755	730	745	1399900	790.4	805.8	809.733	756.93	43.16
16-10-2019	745	760	745	755	616900	789.1	805.3	808.667	759.365	46.26
17-10-2019	760	775	760	765	1462700	788.4	805.15	807.667	761.82	49.25
18-10-2019	770	790	765	790	2430600	788.1	805.3	806.933	764.39	55.85
21-10-2019	795	805	765	765	4140500	787.4	805.15	806	766.645	48.99
22-10-2019	775	780	765	775	4135300	786.9	805.1	805.267	768.93	51.55
23-10-2019	775	775	760	770	4032700	786.5	805.1	804.6	770.95	50.19
24-10-2019	770	790	765	790	4999400	785.9	805.3	804.033	773.08	55.27
25-10-2019	790	790	765	780	3961300	785.5	805.05	803.5	775.11	52.40
28-10-2019	780	790	765	780	3932200	785.2	805	802.833	777.17	52.40
29-10-2019	780	800	760	795	7239000	784.9	805.1	802.333	779.305	56.35
30-10-2019	790	790	770	770	6171600	783.8	805.1	801.733	781.255	49.04
31-10-2019	775	785	760	770	4328000	782.7	805.15	800.933	783.115	49.04
01-11-2019	775	780	750	750	5365900	781.2	805.2	800	784.795	43.77
04-11-2019	750	760	745	750	4473300	779.8	805.2	799.133	786.295	43.77
05-11-2019	755	760	740	750	5383200	778.1	805.1	798.233	787.765	43.77
06-11-2019	750	750	735	735	4401700	776.4	804.55	797.367	788.95	39.77
07-11-2019	735	740	710	740	8007900	775	804.2	796.667	790	41.69
08-11-2019	740	740	725	735	4204900	773.1	803.65	795.933	791.1	40.31
11-11-2019	730	735	715	725	4172400	771.5	802.8	795.433	792.1	37.63
12-11-2019	730	735	715	720	4221600	769.8	801.95	794.933	793.05	36.33
13-11-2019	725	745	705	710	5858200	768.2	801.15	794.467	793.575	33.81
14-11-2019	705	715	685	700	5730300	766.3	799.9	793.8	794.175	31.46
15-11-2019	695	700	675	695	6467300	764.2	798.45	793.233	794.825	30.33
18-11-2019	695	700	685	695	5635200	762.2	797.05	792.533	795.225	30.33
19-11-2019	695	735	695	725	13147200	760.7	795.6	792.1	795.525	44.30
20-11-2019	725	780	715	775	9337600	760.2	794.45	792.067	796.075	59.04
21-11-2019	775	785	755	765	13868300	759.6	793.2	792.067	796.575	55.86
22-11-2019	765	805	760	800	11699600	759.9	792.4	792.2	796.975	63.32
25-11-2019	800	805	785	785	5108100	760.2	791.5	792.2	797.2	58.74
26-11-2019	785	795	775	785	4310100	759.9	790.65	792.233	797.55	58.74
27-11-2019	785	800	780	780	8819800	759.9	789.85	792.433	797.9	57.14
28-11-2019	780	795	740	745	8594300	759.4	788.7	792.3	798.125	47.41
29-11-2019	745	785	745	785	11759700	759.1	788.2	792.467	798.6	56.52
02-12-2019	785	785	750	770	11052100	758.3	787.2	792.533	798.925	52.83
03-12-2019	760	770	740	765	8902600	757.6	786.2	792.433	799.2	51.62
04-12-2019	755	765	730	750	11303300	756.6	785.2	792.233	799.35	48.06
05-12-2019	755	760	720	720	8756100	755.1	783.95	791.833	799.375	41.84
06-12-2019	725	735	710	725	9213200	754.1	782.5	791.467	799.425	43.16
09-12-2019	735	745	715	715	7842600	752.6	781.25	790.867	799.45	41.15
10-12-2019	715	735	715	720	6910500	751.6	780.05	790.367	799.35	42.59
11-12-2019	720	740	720	725	7039500	750.6	778.95	789.7	798.975	44.06
12-12-2019	730	740	720	725	10787300	749.4	777.7	789.067	798.55	44.06
13-12-2019	725	740	720	735	7936200	749	776.6	788.633	798.225	47.21
16-12-2019	740	765	735	745	12763000	749.2	775.65	788.433	797.95	50.22
17-12-2019	750	755	735	745	8244800	749.7	774.55	788.333	797.6	50.22
18-12-2019	745	745	730	740	9258900	749.5	773.3	788.167	797.075	48.61
19-12-2019	740	745	730	740	7315400	749.7	772.2	788.033	796.625	48.61
20-12-2019	740	740	730	735	7091200	749.8	771.3	787.9	796.15	46.87
23-12-2019	735	740	725	725	4427900	749.6	770.55	787.4	795.475	43.51
26-12-2019	730	735	710	730	7093400	749.3	769.85	786.967	794.625	45.61
27-12-2019	730	745	720	735	5547000	748.9	769	786.5	793.725	47.70
30-12-2019	735	740	725	740	7899600	748.4	768.4	786.233	792.85	49.78
02-01-2020	740	745	715	720	7695000	747	767.55	785.867	791.95	42.50
03-01-2020	720	730	710	725	7133900	746.2	766.8	785.5	791.05	44.68
06-01-2020	725	725	680	690	9434700	744.5	765.7	784.9	790.075	34.75
07-01-2020	690	705	680	690	8500300	742.9	764.7	784.367	789.175	34.75
08-01-2020	685	685	665	685	7955700	740.8	763.35	783.8	788.225	33.52
09-01-2020	690	690	660	665	7470200	738.5	762	782.867	787.25	29.07
10-01-2020	665	670	630	640	5845400	735.7	760.45	781.9	786.05	24.67
13-01-2020	645	650	625	630	5769900	732.4	758.65	780.867	784.85	23.16
14-01-2020	635	650	635	640	6013200	729.8	756.8	780	783.75	27.91
15-01-2020	640	650	610	610	6755400	726.6	754.65	778.967	782.35	23.26
16-01-2020	610	735	580	735	12713400	726.3	753.75	778.9	781.575	56.09
17-01-2020	710	710	600	610	6286300	723.5	751.65	777.967	780.225	38.40
20-01-2020	610	640	610	620	6816500	720.9	749.5	777.033	778.9	40.03
21-01-2020	620	650	615	650	8295000	719.2	747.8	776.1	777.825	44.75
22-01-2020	645	675	615	630	9211600	717	746	775.133	776.75	42.36
23-01-2020	625	635	600	620	5789600	714.7	743.9	774	775.625	41.17
24-01-2020	610	620	605	610	3923400	712.4	741.95	772.667	774.675	39.97
27-01-2020	605	605	590	590	4798300	709.8	739.8	771.233	773.65	37.60
28-01-2020	600	605	585	590	7101000	707.4	737.8	769.9	772.7	37.60
29-01-2020	590	610	585	595	5478900	705.3	735.8	768.367	771.675	38.65
30-01-2020	600	605	580	590	4298400	703.2	733.7	766.7	770.725	37.96
31-01-2020	590	600	565	570	4566300	700.7	731.45	764.933	769.575	35.25
03-02-2020	570	575	540	540	6102400	697	728.85	762.733	768.325	31.59
04-02-2020	545	555	540	545	4829700	692.4	726.3	760.433	767.15	32.84
05-02-2020	550	575	545	570	6201900	688.5	724.05	758.3	766.175	38.85
06-02-2020	575	615	565	600	11602900	684.5	722.2	756.433	765.275	45.19
07-02-2020	605	615	590	605	5713800	680.9	720.55	754.633	764.375	46.19
10-02-2020	605	605	560	605	9360900	677.3	718.6	752.867	763.5	46.19
11-02-2020	605	605	575	580	5560500	673.3	716.6	751	762.65	41.77
12-02-2020	585	590	570	575	4638800	669.9	714.65	749.1	761.7	40.92
13-02-2020	580	590	575	575	5458500	665.7	712.4	747.367	760.775	40.92
14-02-2020	575	590	510	575	8347800	661.8	710.05	745.4	759.85	40.92
17-02-2020	575	575	550	555	5288800	657.6	707.6	743.333	758.725	37.17
18-02-2020	555	570	545	555	5611900	653.7	705.15	741.367	757.6	37.17
19-02-2020	560	565	545	555	5788100	650.4	702.75	739.433	756.475	37.17
20-02-2020	555	570	550	550	6218700	646.9	700.5	737.3	755.325	36.14
21-02-2020	545	555	540	545	5643900	643.5	698.05	735.333	754.025	35.08
24-02-2020	540	540	520	525	5882400	639.6	695.6	733.233	752.675	31.18
25-02-2020	525	530	505	525	4411900	635.6	693.1	731.167	751.175	31.18
26-02-2020	525	525	505	515	4542800	631.4	690.4	728.933	749.65	29.28
27-02-2020	515	515	490	496	4030500	626.62	687.81	726.607	748.13	26.05
28-02-2020	490	492	474	490	4530100	621.52	685.36	724.273	746.705	25.11
02-03-2020	488	496	484	488	4416900	616.38	683.04	721.827	745.345	24.78
03-03-2020	490	505	490	505	7535000	611.68	680.59	719.427	744.045	32.69
04-03-2020	500	535	496	535	7706900	607.58	678.64	717.327	742.92	43.90
05-03-2020	535	580	510	580	10029900	604.48	677.14	715.693	742.045	55.79
06-03-2020	565	565	525	525	4630100	600.48	675.04	713.86	740.67	43.62
09-03-2020	525	525	492	492	4671600	595.72	672.51	711.807	739.155	38.23
10-03-2020	496	500	480	480	4176300	590.62	669.76	709.54	737.53	36.47
11-03-2020	496	500	450	452	4114000	584.86	666.63	707.22	735.89	32.68
12-03-2020	446	448	430	434	4137600	579.14	663.07	704.747	734.185	30.48
13-03-2020	418	418	404	416	6234300	572.96	659.58	702.187	732.365	28.43
16-03-2020	416	426	392	400	2193200	567.16	655.83	699.52	730.465	26.71
17-03-2020	392	392	372	380	2008100	560.96	651.93	696.787	728.515	24.69
18-03-2020	380	390	354	376	3181300	554.78	647.79	693.827	726.545	24.30
19-03-2020	360	360	350	350	63200	548.48	643.49	690.827	724.27	21.85
20-03-2020	350	360	326	346	2123300	542.6	639.15	687.833	722.075	21.49
23-03-2020	338	340	322	322	3071600	536.44	634.42	684.58	719.76	19.43
24-03-2020	340	340	300	300	3486300	529.64	629.72	681.08	717.41	17.76
26-03-2020	300	306	280	282	2876300	523.08	624.84	677.46	714.995	16.50
27-03-2020	278	304	276	298	4904600	514.34	620.32	673.947	712.76	21.80
30-03-2020	304	326	290	292	14867600	507.98	615.74	670.427	710.47	21.25
31-03-2020	286	300	284	288	6676300	501.34	611.12	666.78	708.11	20.88
01-04-2020	296	300	268	276	8001300	493.86	606.53	663.153	705.54	19.75
02-04-2020	276	306	276	304	9982100	487.34	602.17	659.78	703.185	29.32
03-04-2020	304	312	292	292	8342900	480.78	597.74	656.193	700.695	27.79
06-04-2020	300	320	294	318	9308200	474.94	593.67	652.947	698.235	35.62
07-04-2020	324	344	298	318	6646000	469.5	589.65	649.7	695.8	35.62
08-04-2020	328	330	300	314	6706700	463.98	585.69	646.527	693.42	34.95
09-04-2020	314	316	294	294	11043700	457.96	581.63	643.187	690.765	31.70
13-04-2020	294	332	292	318	9876200	452.52	577.86	639.973	688.155	39.01
14-04-2020	324	328	310	318	7249200	447.48	574.09	636.793	685.57	39.01
15-04-2020	324	396	322	340	13490000	443.48	570.24	633.727	682.92	45.25
16-04-2020	340	350	318	318	5378800	438.94	565.67	630.513	680.06	40.76
17-04-2020	318	360	310	360	13647600	434.74	561.62	627.613	677.41	50.79
20-04-2020	362	370	336	354	8932100	429.82	557.16	624.74	674.78	49.50
21-04-2020	344	348	330	330	6526700	424.32	552.61	621.807	672.055	44.62
22-04-2020	332	332	308	314	9032500	418.5	547.9	618.567	669.275	41.67
23-04-2020	314	368	312	364	13379300	414.18	543.74	615.793	666.795	52.28
24-04-2020	362	364	340	340	2965700	409.48	539.69	612.927	664.195	47.79
27-04-2020	320	340	318	326	6635600	404.5	535.1	609.767	661.65	45.34
28-04-2020	326	362	326	350	15702400	400	530.9	606.7	659.05	50.06
29-04-2020	352	366	350	362	8376800	396.14	526.87	603.78	656.535	52.29
30-04-2020	370	374	342	370	17107300	392.44	523.07	600.913	654.135	53.76
04-05-2020	370	370	346	346	11769500	388.26	519.33	597.92	651.64	48.88
05-05-2020	346	360	344	350	6868000	384.26	515.58	595.087	649.04	49.70
06-05-2020	352	360	348	348	6228100	380.32	511.91	592.14	646.58	49.27
08-05-2020	348	350	330	334	10543800	376.5	508.05	589.233	644.05	46.28
11-05-2020	332	352	318	346	11808700	372.92	504.26	586.373	641.605	49.13
12-05-2020	350	352	336	340	6739300	369.42	500.41	583.407	639.055	47.77
13-05-2020	334	346	334	338	7290500	366.26	496.44	580.627	636.52	47.30
14-05-2020	340	342	316	316	12250900	362.78	492.15	577.833	633.9	42.35
15-05-2020	324	330	310	316	6561700	359.34	487.86	575.14	631.205	42.35
18-05-2020	324	334	320	330	10210100	355.84	483.76	572.34	628.53	46.48
19-05-2020	334	340	330	336	14055100	351.86	479.72	569.713	625.96	48.19
20-05-2020	336	346	334	338	6561300	347.02	475.75	567.1	623.525	48.78
26-05-2020	338	356	338	350	15757300	343.52	472	564.533	621.275	52.29
27-05-2020	350	356	336	338	9225600	340.44	468.08	561.82	618.965	48.70
28-05-2020	338	376	338	366	15589100	338.16	464.39	559.227	616.695	56.25
29-05-2020	366	398	348	354	12708500	336.2	460.53	556.487	614.465	52.67
02-06-2020	356	414	356	400	11462300	335.52	457.33	553.887	612.44	62.51
03-06-2020	400	410	382	384	8689400	334.88	453.92	551.347	610.36	57.99
04-06-2020	390	404	380	384	13207100	334.56	450.86	548.74	608.28	57.99
05-06-2020	384	424	382	410	12513600	335.16	448.06	546.34	606.38	63.03
08-06-2020	418	470	416	440	11609900	336.44	445.61	544.007	604.48	67.82
09-06-2020	446	462	410	410	10817700	337.64	443.06	541.54	602.53	59.51
10-06-2020	416	436	398	420	8797900	339.12	440.86	539.14	600.655	61.22
11-06-2020	426	426	408	416	6559900	341	438.72	536.613	598.685	60.13
12-06-2020	398	412	390	408	7293200	343.16	436.4	534.2	596.6	57.90
15-06-2020	408	416	404	404	6126600	345.6	434.34	531.76	594.495	56.77
16-06-2020	404	422	400	408	11456000	347.8	431.07	529.48	592.41	57.66
17-06-2020	408	420	404	404	8442000	350.04	429.01	527.173	590.33	56.41
18-06-2020	404	420	404	408	11372700	352.44	426.89	524.893	588.195	57.41
19-06-2020	410	442	410	436	16656700	355.64	424.75	522.9	586.275	63.66
22-06-2020	436	440	414	422	7644100	358	422.67	520.78	584.335	59.00
23-06-2020	424	428	412	414	13030400	360.44	420.61	518.64	582.255	56.45
24-06-2020	416	424	414	418	10810900	362.44	418.69	516.593	580.32	57.44
25-06-2020	422	426	410	412	8267200	364.32	416.91	514.54	578.355	55.41
26-06-2020	416	426	412	418	10224800	366.4	415.19	512.593	576.495	57.05
29-06-2020	420	422	406	410	10902800	368.72	413.34	510.66	574.57	54.19
30-06-2020	414	420	396	402	13563800	370.4	411.46	508.707	572.58	51.42
01-07-2020	406	406	398	400	7804400	372.04	409.76	506.74	570.605	50.72
02-07-2020	404	412	398	408	7092900	373.4	408.44	504.627	568.645	53.44
03-07-2020	406	418	406	406	6803400	375.16	407.05	502.167	566.675	52.66
06-07-2020	406	428	398	422	12695200	376.4	405.57	499.88	564.81	57.97
07-07-2020	426	438	422	434	10754100	378	403.91	497.44	563.055	61.46
08-07-2020	434	458	434	448	10652300	380.36	402.34	495.193	561.445	65.10
09-07-2020	450	454	440	440	7328500	382.88	400.69	492.893	559.645	61.53
10-07-2020	444	446	432	440	6477500	384.4	399.29	490.627	557.945	61.53
13-07-2020	440	444	438	438	5068200	386.36	397.92	488.58	556.285	60.56
14-07-2020	438	490	438	480	21480800	389.44	396.97	486.547	554.685	70.89
15-07-2020	482	490	464	470	8559300	391.84	395.92	484.547	552.985	66.43
16-07-2020	470	500	462	500	15187000	394.6	395.37	482.78	551.485	72.10
17-07-2020	500	505	482	488	6595800	396.96	394.7	481.033	549.925	67.21
20-07-2020	488	492	468	474	6872200	399.52	393.89	479.393	548.32	61.93
21-07-2020	478	484	464	476	6770000	402.04	393.15	477.733	546.825	62.38
22-07-2020	480	505	470	500	14015100	405.08	392.7	476.3	545.375	67.41
23-07-2020	505	570	505	525	30447300	408.9	392.7	475	544.15	71.66
24-07-2020	530	540	490	520	16539300	412.38	392.65	473.633	542.875	69.70
27-07-2020	520	530	505	520	9043600	415.98	392.7	472.267	541.55	69.70
28-07-2020	510	525	505	520	7171700	419.62	392.94	470.833	540.375	69.70
29-07-2020	525	525	510	520	4993600	423.7	393.24	469.333	539.3	69.70
30-07-2020	520	550	515	535	20080000	428.08	393.71	467.933	538.375	72.71
03-08-2020	540	545	498	515	12455100	431.78	393.81	466.433	537.2	63.64
04-08-2020	520	520	500	510	7038400	435.26	393.56	464.9	536.1	61.57
05-08-2020	510	550	505	535	10798000	439.2	393.11	463.567	535.125	67.29
06-08-2020	545	570	530	530	25392900	442.8	393.16	462.267	534.1	65.20
07-08-2020	530	565	530	550	11896200	447.04	393.74	461.067	533.125	69.31
10-08-2020	560	650	555	600	56310900	451.72	394.94	460.167	532.35	76.71
11-08-2020	610	610	575	595	16775300	456.54	396.37	459.2	531.5	74.77
12-08-2020	600	605	575	580	9823000	460.14	397.83	458.267	530.45	69.12
13-08-2020	580	600	575	600	9322100	464.46	399.67	457.433	529.625	72.14
14-08-2020	605	610	590	590	7754300	468.58	401.57	456.767	528.7	68.53
18-08-2020	595	605	570	575	10688900	471.88	403.52	456	527.725	63.40
19-08-2020	580	580	560	570	5788500	474.48	405.46	455.233	526.625	61.74
24-08-2020	570	620	555	610	19144300	478.48	408.06	454.867	525.775	68.78
25-08-2020	615	620	590	595	11117200	481.98	410.55	454.567	524.85	64.02
26-08-2020	600	600	585	600	5136200	485.66	413.33	454.367	523.875	64.89
27-08-2020	600	600	585	590	7447500	489.3	416.23	454.033	522.975	61.68
28-08-2020	590	595	575	575	8831300	492.72	419.16	453.8	522	57.10
31-08-2020	580	585	545	550	11974100	495.56	421.68	452.567	521	50.39
01-09-2020	550	575	550	565	7675700	498.78	424.41	452.267	520.075	53.89
02-09-2020	565	580	555	560	7632800	501.82	427.13	451.867	519.125	52.56
03-09-2020	565	575	535	545	11625400	504	429.82	451.167	518.175	48.68
04-09-2020	520	585	515	550	12943100	506.56	432.28	450.633	517.225	50.00
07-09-2020	550	565	545	550	8351300	509.28	434.86	450.167	516.3	50.00
08-09-2020	550	560	550	550	5184300	511.92	437.18	449.767	515.425	50.00
09-09-2020	550	555	515	525	10443500	514.18	439.25	449.333	514.45	43.05
10-09-2020	520	520	490	490	9633900	515.62	441.01	448.667	513.35	35.60
11-09-2020	476	520	456	515	10266600	517.72	443.22	448.133	512.425	43.17
14-09-2020	520	580	515	560	19227800	520.88	445.64	447.933	511.75	53.72
15-09-2020	560	565	530	540	7290800	523.68	447.86	447.733	510.975	49.34
16-09-2020	545	545	505	515	16550900	525.82	449.61	447.567	509.925	44.45
17-09-2020	515	520	505	505	4820800	527.8	451.48	447.3	508.575	42.63
18-09-2020	510	535	505	515	7388400	529.66	453.03	446.933	507.325	45.05
21-09-2020	515	535	505	505	7873800	531.08	454.54	446.3	505.85	43.10
22-09-2020	505	505	484	486	11638300	531.84	456.1	445.507	504.355	39.58
23-09-2020	488	505	474	484	6963000	532.72	457.8	444.7	502.85	39.22
24-09-2020	478	490	470	476	5575200	533.44	458.92	444.007	501.33	37.72
25-09-2020	480	496	480	484	7238700	534.36	460.36	443.4	500.025	40.17
28-09-2020	486	496	476	480	7102500	534.36	461.9	442.767	498.5	39.34
29-09-2020	480	492	472	474	6514200	534.44	463.14	442.093	497.02	38.07
30-09-2020	476	482	450	462	9956700	533.68	464.14	441.473	495.505	35.58
01-10-2020	470	480	468	478	6654000	533.48	465.22	440.96	494.145	41.10
02-10-2020	484	496	480	490	11427000	533.8	466.66	440.527	492.995	44.91
05-10-2020	494	510	492	505	8562300	534.38	468.21	440.227	491.895	49.33
06-10-2020	510	515	500	500	8801800	534.38	469.73	439.927	490.82	47.95
07-10-2020	498	515	490	498	7760800	533.84	471.37	439.747	489.71	47.38
08-10-2020	505	510	498	500	5290900	533.44	472.91	439.58	488.585	48.04
09-10-2020	500	510	500	505	4659500	533.14	474.56	439.513	487.485	49.75
12-10-2020	505	510	500	505	6242400	532.84	476.23	439.573	486.335	49.75
13-10-2020	500	510	496	500	7661800	532.44	478.07	439.64	485.11	47.92
14-10-2020	500	505	496	496	8227900	531.66	479.87	439.693	483.865	46.45
15-10-2020	500	500	494	494	4425700	531.24	481.51	439.62	482.635	45.69
16-10-2020	500	505	478	505	10115900	531.14	483.2	439.42	481.46	50.47
19-10-2020	505	515	500	505	6283000	530.54	484.87	438.92	480.31	50.47
20-10-2020	510	510	488	490	12980000	529.74	486.27	438.687	479.135	44.31
21-10-2020	490	496	484	484	7716100	528.42	487.73	438.633	477.905	42.09
22-10-2020	486	500	482	492	10139400	526.26	488.99	438.713	476.69	45.97
23-10-2020	500	500	486	490	7863000	524.16	490.35	438.967	475.44	45.16
26-10-2020	496	500	490	498	7659000	522.52	491.33	439.393	474.33	49.04
27-10-2020	496	555	494	505	47201400	520.62	492.54	439.987	473.23	52.23
02-11-2020	505	520	500	500	11047700	518.82	493.7	440.653	472.28	49.83
03-11-2020	505	515	500	500	5144300	517.32	494.6	441.453	471.33	49.83
04-11-2020	505	505	490	494	9892900	515.8	495.14	442.24	470.375	46.84
05-11-2020	498	505	494	498	8275100	513.56	496.02	443.227	469.54	49.04
06-11-2020	498	510	496	505	7135900	511.76	496.87	444.287	468.865	52.72
09-11-2020	510	515	505	510	5189300	509.96	497.81	445.54	468.265	55.21
10-11-2020	570	570	515	520	17553900	508.56	498.93	447.007	467.665	59.78
11-11-2020	525	535	515	515	8509800	507.36	500.04	448.56	467.19	56.67
12-11-2020	515	525	510	515	7259300	506.66	501.11	450.007	466.09	56.67
13-11-2020	520	530	515	525	8315500	505.86	502.32	451.56	465.665	61.33
16-11-2020	530	530	515	515	8663300	504.96	503.39	453.073	465.14	54.96
17-11-2020	520	525	510	520	9889900	504.46	504.23	454.7	464.49	57.35
18-11-2020	525	525	515	525	8856700	503.96	505.26	456.173	463.965	59.65
19-11-2020	520	530	515	520	15043400	503.36	506.32	457.693	463.465	56.37
20-11-2020	520	525	510	515	8913500	502.66	507.29	459.007	462.99	53.22
23-11-2020	520	530	515	530	12623000	502.76	508.47	460.42	462.69	60.38
24-11-2020	540	585	530	560	37440700	504.16	509.89	462.06	462.54	70.19
25-11-2020	565	575	530	540	12658400	504.66	511.19	463.7	462.265	59.59
26-11-2020	540	555	530	545	10851000	504.36	512.62	465.213	462.04	61.17
27-11-2020	550	560	540	540	8619400	504.36	514.02	466.693	461.89	58.70
30-11-2020	545	555	505	515	15244900	504.36	515.09	467.86	461.765	48.22
01-12-2020	515	530	515	525	9140600	504.76	516.28	469.24	461.665	51.92
02-12-2020	530	540	525	535	8703000	505.16	517.41	470.407	461.49	55.35
03-12-2020	535	545	520	525	5947400	505.56	518.32	471.547	461.115	51.40
04-12-2020	530	530	515	515	7777100	506.14	518.99	472.78	460.665	47.73
07-12-2020	520	550	515	540	16548000	507.26	519.99	474.287	460.34	56.16
08-12-2020	540	550	525	535	9654800	508.44	520.94	475.427	460.115	54.27
10-12-2020	540	550	525	540	15141200	509.56	521.96	476.76	459.94	55.87
11-12-2020	545	555	530	530	15085300	510.56	522.46	478.12	459.715	51.96
14-12-2020	535	575	535	570	25427600	512.48	523.46	479.587	459.69	63.08
15-12-2020	575	580	555	570	18310000	514.64	524.16	480.973	459.765	63.08
16-12-2020	580	580	555	560	11058000	516.28	524.88	482.24	459.79	59.11
17-12-2020	560	660	560	635	61217600	519.18	526.49	484.167	460.19	72.89
18-12-2020	635	690	625	625	28028900	521.58	527.98	486	460.565	69.52
21-12-2020	630	650	620	650	21637800	524.58	529.48	488.013	461.09	72.89
22-12-2020	635	650	605	610	14983500	526.82	530.33	489.853	461.515	61.23
23-12-2020	610	655	575	630	31368200	529.42	531.43	491.747	462.04	64.31
28-12-2020	645	730	630	680	89931600	532.92	533.03	494.013	462.865	70.59
29-12-2020	680	690	650	660	21886900	536.02	534.43	496.16	463.685	65.61
30-12-2020	665	700	635	635	27496900	538.72	535.58	498.287	464.41	59.93
04-01-2021	635	680	635	670	33141800	542.2	536.93	500.647	465.32	64.56
05-01-2021	665	675	655	670	15393000	545.72	538.48	502.913	466.145	64.56
06-01-2021	680	690	635	655	16385900	548.72	539.93	505.04	466.745	61.05
07-01-2021	660	670	650	660	11146400	551.82	541.18	507.187	467.145	61.80
08-01-2021	665	680	640	655	16310600	555.12	542.43	509.22	467.795	60.55
11-01-2021	660	730	660	730	42556600	560.04	544.23	511.833	468.985	70.25
12-01-2021	730	750	700	720	36283300	564.6	545.43	514.193	470.185	67.85
13-01-2021	720	735	710	710	10026800	569	546.58	516.567	471.475	65.45
14-01-2021	725	785	710	745	43824300	573.94	548.23	518.867	473.03	69.52
15-01-2021	750	780	745	760	19607700	579.04	549.83	521.373	474.75	71.09
18-01-2021	770	845	760	810	27704200	585.24	552.03	524.213	476.8	75.60
19-01-2021	810	825	760	795	21355900	591.14	554.23	526.78	478.875	71.97
20-01-2021	795	850	785	835	19558900	597.96	556.88	529.413	481.17	75.37
21-01-2021	835	845	820	830	13283100	604.6	559.08	532.213	483.57	74.16
22-01-2021	830	845	810	815	13176100	610.8	561.28	534.847	485.915	70.50
25-01-2021	800	815	765	790	14002800	616.4	563.18	537.34	488.255	64.77
26-01-2021	790	810	765	780	15447100	621.6	565.08	539.82	490.655	62.58
27-01-2021	780	825	735	800	32416600	627.3	567.33	542.46	493.245	65.12
28-01-2021	805	885	775	810	39619600	633.2	569.93	545.14	495.805	66.35
29-01-2021	815	820	780	805	15394300	638.8	572.33	547.813	498.37	65.12
01-02-2021	800	880	780	870	25626200	645.9	575.43	550.893	501.28	72.34
02-02-2021	870	920	840	840	34565400	652.3	578.38	553.587	504.1	65.59
03-02-2021	850	865	810	840	10488300	658.6	581.28	556.373	506.78	65.59
04-02-2021	845	1050	830	1000	87621100	668.2	585.78	560.28	510.32	78.18
05-02-2021	995	1085	970	1010	53490800	678.1	590.38	564.227	513.78	78.70
08-02-2021	1045	1045	1000	1015	10742300	687.8	595.28	568.247	517.265	78.98
09-02-2021	1010	1070	1010	1040	15037400	697.4	600.78	572.393	520.895	80.33
10-02-2021	1055	1055	1025	1040	11871700	707.4	606.03	576.593	524.625	80.33
11-02-2021	1045	1200	1025	1160	61318800	719.7	612.03	581.647	528.835	85.52
15-02-2021	1160	1350	1110	1180	61278500	732.5	618.43	586.847	533.145	86.17
16-02-2021	1165	1245	1150	1160	23888900	745.4	624.88	591.86	537.245	82.17
17-02-2021	1155	1315	1120	1300	67975500	760.9	632.83	597.82	542.155	86.80
18-02-2021	1320	1460	1305	1365	55450800	777.5	641.33	604.107	547.18	88.31
19-02-2021	1360	1410	1300	1325	25657800	793.5	649.53	610.047	552.035	82.07
22-02-2021	1340	1370	1280	1305	16838100	809.3	657.72	615.76	556.91	79.06
23-02-2021	1305	1335	1290	1330	14487700	825.1	666.18	621.693	561.99	80.05
24-02-2021	1340	1355	1245	1290	30618600	840.2	674.32	627.36	566.62	74.05
25-02-2021	1290	1310	1255	1290	12753300	855.2	682.38	633.04	571.37	74.05
26-02-2021	1270	1270	1200	1255	23466100	869.7	690.13	638.207	576.015	68.81
01-03-2021	1250	1260	1205	1220	22289300	882.7	697.59	643.207	580.365	63.94
02-03-2021	1220	1255	1160	1185	27890500	895	704.82	647.773	584.48	59.42
03-03-2021	1180	1235	1175	1205	31420300	907.9	712.09	652.553	588.655	61.11
04-03-2021	1205	1370	1175	1345	61990400	922.1	720.64	658.36	593.65	70.42
05-03-2021	1350	1615	1300	1440	100143500	938.4	729.99	664.787	599.1	74.82
08-03-2021	1455	1800	1450	1800	96234100	961.4	742.99	673.453	606.36	84.34
09-03-2021	1810	1810	1675	1675	10008900	982.7	754.76	681.12	613.065	73.90
10-03-2021	1575	1870	1560	1715	97854200	1004.4	766.91	689.087	619.91	74.96
12-03-2021	1715	1785	1700	1715	28788900	1025.1	779.01	697.053	626.785	74.96
15-03-2021	1730	1970	1715	1845	91528800	1048.8	792.41	705.887	634.32	78.31
16-03-2021	1860	1990	1845	1915	69783300	1074.4	806.56	715.187	642.315	79.87
17-03-2021	1915	1960	1880	1910	23249400	1099.2	820.7	724.353	650.285	79.43
18-03-2021	1910	1955	1885	1900	18792100	1123.8	834.76	733.587	658.135	78.50
19-03-2021	1900	1910	1770	1770	40047600	1146.1	847.41	741.987	665.305	67.44
22-03-2021	1760	1770	1660	1690	27444400	1166.7	859.26	749.687	672.065	61.68
23-03-2021	1685	1755	1575	1575	36135300	1185.1	870.11	756.653	678.19	54.48
24-03-2021	1550	1705	1530	1640	46129000	1203.3	881.67	763.92	684.7	57.50
25-03-2021	1650	1680	1570	1605	19597200	1221	892.8	770.62	690.895	55.37
26-03-2021	1605	1740	1595	1740	35802500	1241.6	905.3	778.253	697.825	61.32
29-03-2021	1745	1780	1710	1730	22116900	1261.3	917.62	785.92	704.475	60.68
30-03-2021	1740	1815	1665	1720	37280100	1280.5	929.77	793.387	711.155	60.00
31-03-2021	1715	1735	1620	1675	29398000	1297.8	941.52	800.62	717.61	56.91
01-04-2021	1680	1710	1640	1695	14253200	1315.8	953.47	808.087	724.035	57.94
05-04-2021	1700	1790	1675	1790	31602700	1334.9	966.43	816.22	730.785	62.55
06-04-2021	1800	2080	1795	1980	89574700	1357.9	981.25	825.353	738.635	69.71
07-04-2021	1990	2000	1910	1920	20665800	1380	995.4	834.187	746.135	65.46
08-04-2021	1920	2000	1915	1950	17121700	1403.2	1009.8	843.187	753.805	66.55
09-04-2021	1965	1980	1915	1920	9168100	1426	1023.8	852.053	761.365	64.35
12-04-2021	1920	1935	1810	1810	20174700	1446.2	1036.75	860.287	768.395	56.91
13-04-2021	1820	1960	1755	1955	38967300	1469.1	1051.15	869.653	776.13	62.99
14-04-2021	1960	2040	1930	1955	37141900	1492.1	1065.45	878.92	783.885	62.99
15-04-2021	1955	2140	1940	2100	49792800	1516.7	1081.3	889.187	792.345	68.19
16-04-2021	2110	2320	2070	2160	51396600	1543.1	1097.7	899.953	800.965	70.06
19-04-2021	2190	2290	2150	2170	23783600	1569.7	1114.15	910.753	809.705	70.38
20-04-2021	2180	2250	2110	2240	12549000	1594.5	1131.35	922.02	818.835	72.54
21-04-2021	2280	2330	2160	2200	38129100	1618.3	1148.2	933.02	827.745	69.42
22-04-2021	2190	2240	2100	2140	17760100	1640.8	1164.3	943.787	836.385	64.90
23-04-2021	2150	2150	2080	2120	12557600	1662.4	1179.9	954.653	844.895	63.42
26-04-2021	2120	2130	1975	2000	54554800	1681.6	1194.5	964.553	852.845	55.27
27-04-2021	2000	2200	2000	2170	35292200	1701.8	1210.75	975.287	861.685	62.60
28-04-2021	2190	2280	2140	2240	32009100	1723	1227.75	986.62	870.885	65.14
29-04-2021	2240	2270	2150	2190	12961500	1743.6	1244.5	997.787	879.795	61.91
30-04-2021	2190	2200	2120	2160	12708400	1760.8	1260.85	1008.82	888.565	59.99
03-05-2021	2140	2160	2090	2120	7410500	1775.9	1276.7	1019.52	897.055	57.43
04-05-2021	2120	2230	2100	2120	14204400	1791.8	1292.65	1030.287	905.485	57.43
05-05-2021	2130	2140	2020	2050	18879500	1806.7	1308	1040.713	913.495	52.86
06-05-2021	2060	2110	2020	2040	10292200	1820.9	1323	1051.087	921.495	52.22
07-05-2021	2040	2060	1995	2010	11671500	1835.3	1337.75	1061.313	929.345	50.25
10-05-2021	2030	2120	2010	2110	18113000	1851.7	1353.45	1072.153	937.705	56.17
11-05-2021	2100	2100	2020	2040	14815400	1867.4	1368.55	1082.553	945.505	51.55
17-05-2021	2060	2070	1995	2030	22905200	1883.6	1383.15	1092.927	953.305	50.90
18-05-2021	2020	2050	1995	2030	13646800	1900.5	1397.75	1103.38	960.955	50.90
19-05-2021	2040	2180	2030	2090	26597400	1918.2	1413.05	1114.127	968.965	54.84
20-05-2021	2100	2120	2030	2040	10701400	1932.1	1427.1	1124.46	976.795	51.16
21-05-2021	2050	2060	2010	2020	8733800	1943.7	1441.05	1134.56	984.515	49.72
24-05-2021	2020	2050	2000	2040	9764700	1948.5	1454.95	1144.827	992.215	51.20
25-05-2021	2050	2080	2020	2060	11627100	1956.2	1469.45	1155.24	999.89	52.69
27-05-2021	2070	2130	2050	2070	14021900	1963.3	1483.85	1165.707	1007.64	53.46
28-05-2021	2080	2130	2060	2130	15285500	1971.6	1498.35	1176.54	1015.69	57.88
31-05-2021	2140	2350	2140	2210	39733300	1978.9	1513.85	1187.907	1024.14	62.93
02-06-2021	2250	2260	2150	2180	17394600	1984.2	1529.3	1199.107	1032.44	60.02
03-06-2021	2180	2250	2170	2180	12566300	1989.6	1544.4	1210.333	1040.665	60.02
04-06-2021	2180	2210	2130	2150	10231400	1994.6	1559.2	1221.373	1048.84	56.97
07-06-2021	2150	2180	2080	2180	15928400	2002.8	1574.45	1232.54	1057.19	59.20
08-06-2021	2190	2300	2180	2280	28891500	2014.6	1590.65	1244.373	1065.915	65.61
09-06-2021	2280	2480	2280	2450	40502300	2032.1	1608.6	1257.44	1075.515	73.29
10-06-2021	2470	2480	2370	2410	16296100	2047.5	1625.4	1270.28	1084.815	69.37
11-06-2021	2390	2420	2350	2390	10585200	2063.2	1642.1	1282.933	1093.765	67.42
14-06-2021	2350	2440	2280	2300	17363900	2074.4	1658	1295	1102.29	59.36
15-06-2021	2300	2300	2240	2260	10434400	2085	1673.15	1306.747	1110.69	56.14
16-06-2021	2260	2400	2250	2390	23311300	2098.4	1689.45	1319.313	1119.64	63.13
17-06-2021	2350	2450	2330	2420	20472000	2113.3	1705.55	1332.113	1128.79	64.54
18-06-2021	2420	2440	2260	2320	15816000	2125.8	1720.8	1344.247	1137.515	56.77
21-06-2021	2300	2550	2250	2450	23205300	2139	1736.95	1357.287	1146.915	63.00
22-06-2021	2470	2550	2400	2420	16170300	2147.8	1752.85	1370.1	1155.965	60.83
23-06-2021	2420	2540	2410	2480	12224700	2159	1769.5	1383.267	1165.39	63.54
24-06-2021	2480	2520	2400	2420	9859600	2168.4	1785.8	1396	1174.49	59.13
25-06-2021	2430	2430	2350	2390	10794800	2177.8	1801.9	1408.467	1183.49	57.00
28-06-2021	2400	2400	2320	2360	8925700	2188.8	1817.5	1420.767	1192.415	54.86
29-06-2021	2360	2400	2260	2290	11445400	2195.5	1832.3	1432.6	1201.115	50.15
30-06-2021	2290	2330	2250	2270	8162500	2201.8	1846.95	1444.233	1209.64	48.86
01-07-2021	2270	2360	2200	2250	17468100	2204.8	1860.75	1455.8	1218.09	47.55
02-07-2021	2280	2310	2250	2280	6520200	2207.2	1875.15	1467.533	1226.765	49.74
05-07-2021	2300	2450	2250	2420	18298100	2212.2	1890.95	1480.167	1236.115	58.45
06-07-2021	2430	2530	2430	2480	18316700	2217	1905.75	1493.233	1245.765	61.53
07-07-2021	2450	2580	2430	2460	24800000	2222.2	1920.25	1506.2	1255.315	59.94
08-07-2021	2460	2530	2450	2470	10623400	2228.8	1934.8	1519.133	1265.04	60.49
09-07-2021	2470	2640	2440	2620	20732600	2238.8	1950.6	1532.867	1275.69	67.67
12-07-2021	2630	2760	2460	2470	35241000	2248.2	1964.9	1545.733	1285.465	56.59
13-07-2021	2360	2440	2220	2280	21017300	2250.4	1976.1	1557.3	1294.065	46.26
14-07-2021	2290	2350	2250	2350	13551400	2252.6	1987.8	1569.367	1303.115	49.89
15-07-2021	2350	2380	2270	2300	9138500	2254.8	1999.2	1581.267	1312.04	47.42
16-07-2021	2300	2320	2170	2250	18149800	2256.6	2008.7	1592.767	1320.765	45.03
19-07-2021	2250	2250	2180	2200	9989000	2258.2	2017.05	1603.867	1329.19	42.70
21-07-2021	2200	2210	2090	2100	16043700	2257.8	2024.8	1614.367	1337.165	38.43
22-07-2021	2090	2190	2090	2180	15964600	2260.4	2033.55	1625.467	1345.635	43.32
23-07-2021	2180	2350	2110	2350	16668300	2266.6	2043.75	1637.533	1354.965	52.03
26-07-2021	2350	2490	2230	2460	28065300	2275.6	2055.45	1650.367	1364.885	56.67
27-07-2021	2460	2690	2460	2560	25656100	2284.6	2068.15	1663.833	1375.265	60.41
28-07-2021	2590	2610	2440	2460	21066200	2293	2080.2	1676.7	1385.165	55.27
29-07-2021	2460	2530	2410	2420	8229700	2300.8	2092.2	1689.033	1394.895	53.31
30-07-2021	2410	2450	2350	2400	8910400	2308.2	2104.35	1701.233	1404.585	52.31
02-08-2021	2420	2440	2280	2400	12371400	2314.4	2116.3	1713.5	1414.195	52.31
03-08-2021	2400	2530	2350	2520	25169000	2324	2128.05	1726.067	1424.345	57.81
04-08-2021	2550	2600	2470	2590	16760200	2335.4	2139.55	1739.167	1434.77	60.65
05-08-2021	2600	2670	2550	2610	13130600	2346.8	2147.65	1752.233	1445.32	61.45
06-08-2021	2620	2640	2510	2570	8402500	2357	2156.6	1765.3	1455.68	58.87
09-08-2021	2580	2870	2570	2790	34959300	2371.4	2167.35	1779.7	1467.13	67.06
10-08-2021	2780	2880	2670	2770	23036400	2384.2	2177.9	1793.633	1478.455	65.78
12-08-2021	2780	2940	2740	2800	17290600	2396	2187.45	1807.9	1489.93	66.81
13-08-2021	2820	2880	2760	2840	11272000	2409.2	2196.7	1822.6	1501.63	68.17
16-08-2021	2840	2840	2660	2670	20634600	2419	2204.3	1835.933	1512.5	57.35
18-08-2021	2660	2760	2530	2700	16709900	2430	2212.3	1849.467	1523.53	58.60
19-08-2021	2700	2880	2540	2590	36755700	2438.2	2220.5	1862.367	1533.955	52.52
20-08-2021	2570	2650	2560	2590	12235400	2444.4	2229.5	1875.233	1544.38	52.52
23-08-2021	2590	2660	2560	2600	9566500	2447.4	2239.75	1888.2	1554.93	53.04
24-08-2021	2610	2780	2600	2740	18337500	2454	2250.75	1901.6	1566.21	59.62
25-08-2021	2760	2820	2680	2700	11822500	2460.2	2261.7	1914.8	1577.25	57.15
26-08-2021	2700	2720	2550	2580	17728400	2465.8	2270.1	1927.267	1587.7	50.42
27-08-2021	2580	2640	2500	2620	13156400	2473	2279	1939.767	1598.31	52.43
30-08-2021	2640	2740	2640	2710	10992200	2479.4	2288.9	1952.767	1609.335	56.69
31-08-2021	2730	2740	2620	2640	9025700	2483.8	2298.55	1964.967	1620.035	52.74
01-09-2021	2650	2740	2640	2640	14156000	2490.2	2308	1977.267	1630.735	52.74
02-09-2021	2650	2810	2650	2780	18857600	2496.8	2317.9	1990.233	1642.165	59.32
03-09-2021	2760	2830	2700	2730	14052700	2503	2325.4	2002.9	1653.325	56.30
06-09-2021	2730	2780	2660	2680	11640600	2507	2333	2015.333	1664.2	53.38
07-09-2021	2680	2720	2600	2620	10575000	2511	2339.7	2027.533	1674.75	50.02
08-09-2021	2620	2640	2580	2620	10275500	2515.6	2346.7	2039.8	1685.25	50.02
09-09-2021	2620	2670	2470	2600	15559200	2520.4	2354.6	2051.8	1695.675	48.84
10-09-2021	2640	2670	2600	2660	9239500	2527.8	2361.65	2064.133	1706.4	52.48
13-09-2021	2660	2780	2660	2740	17691700	2537.2	2369.5	2077.033	1717.475	56.89
14-09-2021	2740	2830	2690	2780	21980500	2547.8	2376.3	2089.767	1728.8	58.94
15-09-2021	2780	2800	2730	2780	9373700	2557.8	2382.5	2102.7	1740.1	58.94
16-09-2021	2780	3050	2780	2980	54407600	2569	2390.6	2116.967	1752.375	67.82
17-09-2021	2980	3200	2980	3200	20980800	2583.4	2400.2	2131.633	1765.775	74.38
20-09-2021	3200	3490	3190	3410	32338700	2602.4	2412.3	2147.633	1780.25	78.82
21-09-2021	3490	3590	3260	3470	22319800	2622.4	2425.6	2164	1794.95	79.89
22-09-2021	3490	3750	3470	3620	20412700	2642.4	2440.6	2181.2	1810.25	82.30
23-09-2021	3640	3690	3370	3400	16525000	2661	2454.6	2196.933	1824.55	69.19
24-09-2021	3400	3570	3290	3330	17854000	2682	2466.2	2211.4	1838.475	65.61
27-09-2021	3360	3550	3350	3510	10649900	2705.2	2478.9	2226.933	1853.325	69.92
28-09-2021	3520	3530	3270	3310	12576000	2725.4	2490.1	2241.267	1867.3	60.80
29-09-2021	3320	3450	3250	3370	8370700	2747.8	2502.2	2255.067	1881.525	62.39
30-09-2021	3370	3490	3370	3430	8732000	2772.4	2515.3	2268.833	1896	63.96
01-10-2021	3430	3470	3340	3440	9778600	2799.2	2528.5	2282.933	1910.575	64.23
04-10-2021	3470	3550	3360	3360	14987000	2822.8	2541.6	2296.633	1924.8	60.36
05-10-2021	3360	3500	3300	3420	10349600	2844.2	2555.4	2310.567	1939.2	62.20
06-10-2021	3430	3470	3300	3340	18028200	2861.8	2568.7	2324.233	1953.225	58.32
07-10-2021	3340	3410	3320	3380	10981400	2878.2	2581.4	2338.167	1967.425	59.67
08-10-2021	3380	4000	3370	3890	44897300	2906.8	2599.9	2355.733	1984.225	72.12
11-10-2021	3900	3960	3780	3810	14933500	2934.6	2617.7	2373	2000.425	68.55
12-10-2021	3810	3980	3740	3970	23143800	2966	2637.1	2391.567	2017.425	71.58
13-10-2021	3900	3970	3750	3780	17288400	2993.6	2654	2408.733	2033.525	63.72
14-10-2021	3780	3800	3520	3520	28000300	3013.6	2668.8	2423.233	2047.95	54.85
15-10-2021	3520	3550	3360	3390	21962100	3029.6	2682.5	2436.233	2061.775	51.02
18-10-2021	3390	3470	3370	3400	9386500	3045.4	2696.1	2446.9	2075.525	51.30
19-10-2021	3400	3470	3370	3380	8986500	3061.6	2709.3	2458.267	2089.375	50.67
21-10-2021	3390	3430	3300	3330	8464300	3072.4	2721.9	2469.033	2102.875	49.06
22-10-2021	3330	3450	3320	3370	17483300	3084.4	2734.3	2480.067	2116.325	50.42
25-10-2021	3370	3390	3140	3190	26421300	3092.2	2744.1	2489.033	2128.975	44.64
26-10-2021	3190	3330	3180	3280	22733300	3101	2755.1	2498.133	2142.2	47.86
27-10-2021	3290	3310	3150	3150	9971000	3110.6	2764.8	2506.4	2154.6	43.89
28-10-2021	3150	3230	3100	3150	9757500	3119.6	2774.8	2514.733	2167	43.89
29-10-2021	3160	3230	3130	3180	12735300	3131.4	2784.8	2524.133	2179.625	45.11
01-11-2021	3180	3430	3180	3370	31898400	3147	2795.7	2535.333	2193.175	52.19
02-11-2021	3400	3410	3220	3250	14371900	3160	2803.7	2546.5	2206.15	47.98
03-11-2021	3300	3300	3190	3230	8871700	3169.8	2811.9	2557.1	2218.65	47.30
04-11-2021	3240	3330	3240	3300	11932300	3181.8	2821	2568.4	2231.55	49.99
05-11-2021	3310	3390	3290	3320	8480300	3196.6	2831.2	2578.933	2244.6	50.76
08-11-2021	3320	3380	3290	3320	7995700	3210.6	2841.8	2589.533	2257.475	50.76
09-11-2021	3320	3380	3300	3360	13345300	3223.6	2851.5	2600.467	2270.475	52.46
10-11-2021	3380	3480	3350	3480	23867400	3240.4	2862.1	2612.5	2283.825	57.25
11-11-2021	3500	3500	3360	3390	10086100	3255.4	2872.8	2623.8	2296.8	52.94
12-11-2021	3390	3580	3360	3540	21313600	3270.6	2883.7	2635.467	2310.325	58.54
15-11-2021	3600	3600	3450	3490	12378500	3285.8	2894.4	2645.533	2323.625	56.14
16-11-2021	3500	3720	3500	3680	26144500	3305.8	2906.4	2657.267	2337.95	62.43
17-11-2021	3680	3820	3610	3670	18140000	3326.8	2918.9	2668.733	2352.35	61.93
18-11-2021	3670	3750	3610	3630	6960800	3347	2931.3	2680.133	2366.6	59.85
19-11-2021	3630	3710	3600	3600	5580700	3367	2943.7	2692.067	2380.6	58.27
22-11-2021	3600	3700	3550	3590	6411400	3385.6	2956.7	2702.967	2394.5	57.72
23-11-2021	3590	3640	3410	3520	10300800	3401.2	2969.2	2713.4	2408.075	53.91
24-11-2021	3520	3530	3430	3450	7896600	3414.6	2981.2	2722.4	2420.975	50.33
25-11-2021	3510	3840	3460	3780	30072400	3434.6	2996.2	2733.2	2435.675	62.86
26-11-2021	3780	3880	3640	3690	17805800	3448.8	3008.9	2743.333	2449.925	58.52
29-11-2021	3690	3760	3550	3590	18397700	3456.6	3020	2752.333	2462.875	54.06
30-11-2021	3610	3760	3500	3700	29010600	3462.4	3032.4	2762.333	2476.325	57.86
01-12-2021	3670	3700	3570	3700	8127000	3467	3044.7	2772.733	2489.75	57.86
02-12-2021	3700	3720	3610	3620	4642700	3467	3054.7	2782.733	2502.65	54.09
03-12-2021	3630	3680	3620	3640	2366600	3471.8	3066.4	2793.667	2515.65	54.88
06-12-2021	3660	3750	3570	3590	13828700	3477	3079.5	2803.133	2527.8	52.44
07-12-2021	3600	3640	3580	3630	4093300	3479.4	3092.3	2812.4	2540.05	54.19
08-12-2021	3640	3720	3590	3660	8765500	3486.4	3105.9	2822.2	2552.55	55.52
09-12-2021	3670	3750	3650	3730	5046500	3493.6	3120.7	2832.667	2564.7	58.53
10-12-2021	3730	3820	3650	3660	11824900	3498.2	3135.3	2842.933	2576.175	54.55
13-12-2021	3670	3730	3630	3630	4268000	3502	3150.6	2853	2587.7	52.89
14-12-2021	3640	3640	3480	3520	12466800	3505.2	3164	2862.8	2598.775	47.22
15-12-2021	3520	3570	3500	3530	3870700	3507.4	3175.8	2872.733	2609.775	47.77
16-12-2021	3540	3600	3500	3500	5203300	3510.6	3186.2	2882.667	2620.825	46.21
17-12-2021	3480	3550	3410	3530	4397300	3513.6	3195.9	2892.133	2632.025	48.03
20-12-2021	3530	3530	3460	3470	3966100	3505.2	3206	2901.667	2643.1	44.77
21-12-2021	3470	3470	3310	3320	11279200	3495.4	3215	2910.267	2653.6	37.85
22-12-2021	3320	3390	3170	3210	8158200	3480.2	3223.1	2918.133	2663.725	33.74
23-12-2021	3210	3300	3200	3230	4705200	3469.2	3231.4	2925.733	2673.85	35.12
24-12-2021	3240	3290	3210	3230	5197800	3463.4	3238.5	2933.667	2683.275	35.12
27-12-2021	3230	3260	3140	3200	7947800	3459.6	3244.6	2941.533	2692.075	33.89
28-12-2021	3220	3460	3200	3400	8355400	3459.6	3252.5	2950.6	2700.075	47.17
29-12-2021	3420	3420	3330	3330	3245000	3458.6	3260.1	2959.067	2708.35	43.85
30-12-2021	3340	3350	3220	3320	4984500	3458.4	3265.4	2967.4	2716.375	43.38
03-01-2022	3320	3560	3320	3530	11118200	3461.6	3273	2976.733	2725.45	54.42
04-01-2022	3580	3630	3530	3600	9109100	3469.8	3281	2986	2734.225	57.40
05-01-2022	3600	3640	3510	3530	3709400	3474.8	3287.9	2995	2742.3	53.62
06-01-2022	3500	3500	3310	3460	9557800	3481	3295.8	3003.533	2750.05	50.07
07-01-2022	3460	3490	3410	3460	3889500	3487.2	3303.4	3012.267	2757.85	50.07
10-01-2022	3460	3460	3360	3370	8073500	3491	3311.2	3020.2	2765.85	45.58
11-01-2022	3370	3370	3140	3140	23187700	3486.4	3316.7	3025.933	2773.1	36.54
12-01-2022	3200	3370	3160	3310	13110700	3487.6	3323.8	3031.667	2781.775	45.19
13-01-2022	3310	3370	3250	3360	5181700	3490.2	3330	3038	2790.375	47.46
14-01-2022	3360	3400	3310	3390	3901000	3492	3336.9	3044.667	2799.3	48.83
17-01-2022	3420	3530	3350	3410	12182900	3493.8	3345.2	3052.067	2807.65	49.77
18-01-2022	3400	3460	3270	3300	5166000	3493.4	3352	3059	2815.5	44.89
19-01-2022	3300	3340	3230	3240	5959400	3491	3357.3	3064.667	2823.1	42.44
20-01-2022	3240	3280	3210	3220	3743500	3485.8	3363.1	3070	2830.825	41.63
21-01-2022	3240	3320	3180	3260	6796900	3483.2	3369.3	3076.267	2838.65	43.94
24-01-2022	3270	3310	3210	3250	8742200	3477.4	3374	3081.6	2845.95	43.48
25-01-2022	3220	3290	3030	3030	21541800	3468.2	3377	3085.667	2851.2	34.77
26-01-2022	3050	3050	2820	2820	5735500	3451	3378.4	3087.933	2855.7	28.84
27-01-2022	2800	2980	2630	2970	67594600	3437	3381.9	3091.6	2860.8	37.10
28-01-2022	2980	3030	2880	2960	15525100	3423.6	3385.3	3095.4	2866	36.79
31-01-2022	2960	3000	2760	2760	11009800	3406.8	3386.9	3098.067	2870.75	31.23
02-02-2022	2750	2970	2610	2900	20438500	3393	3389.3	3102.133	2875.475	38.26
03-02-2022	2900	2930	2740	2740	6838900	3377.4	3389.3	3105.267	2879.4	33.99
04-02-2022	2700	2800	2700	2740	10257300	3363.2	3388.9	3108.533	2882.6	33.99
07-02-2022	2740	2780	2670	2700	7983800	3341.6	3388.1	3111.333	2885.3	32.92
08-02-2022	2700	2730	2570	2580	11975000	3319.4	3384.1	3112.4	2887.35	29.89
09-02-2022	2570	2660	2500	2610	13595400	3299.8	3378.2	3113.267	2889.2	31.59
10-02-2022	2610	2850	2610	2770	19072400	3281.2	3371.8	3115.333	2892.05	39.93
11-02-2022	2780	2800	2660	2690	4632100	3261	3364	3116.8	2894.8	37.47
14-02-2022	2690	2690	2550	2560	9019800	3239.8	3353.4	3116.4	2897	33.82
15-02-2022	2550	2620	2530	2530	5112000	3217.6	3344.7	3116.8	2899.65	33.02
16-02-2022	2540	2680	2530	2610	11300200	3198	3337.5	3119	2901.85	37.28
17-02-2022	2600	2650	2540	2590	5345800	3177.2	3328.3	3120.6	2903.6	36.65
18-02-2022	2570	2670	2560	2600	9777400	3156	3321.2	3122.6	2905.65	37.22
21-02-2022	2600	2640	2560	2590	10073400	3133.2	3313.4	3124.867	2907.8	36.86
22-02-2022	2590	2620	2420	2570	15339700	3111.4	3304.8	3127.333	2910.05	36.12
23-02-2022	2570	2590	2480	2480	11246500	3088.4	3295.2	3129.867	2911.85	32.90
24-02-2022	2490	2530	2310	2320	18421300	3064.4	3284.8	3130.8	2913.2	28.10
25-02-2022	2320	2540	2320	2540	20875200	3044.6	3276	3132.067	2915.7	40.87
01-03-2022	2570	2650	2540	2540	9729700	3025.4	3268	3132.6	2918.35	40.87
02-03-2022	2540	2610	2490	2550	9191400	3005.8	3259.7	3132.533	2920.55	41.42
04-03-2022	2550	2590	2410	2430	11149500	2985	3245.1	3132.333	2922.5	36.98
07-03-2022	2370	2440	2260	2260	19307800	2963.8	3229.6	3131.267	2923.65	31.79
08-03-2022	2260	2320	2110	2110	24408800	2941.8	3211	3129.333	2924.05	28.05
09-03-2022	2110	2260	2090	2230	9337800	2921.8	3195.5	3128.2	2924.75	34.68
10-03-2022	2260	2300	2170	2300	6797900	2903.2	3183.3	3126.733	2926.05	38.25
11-03-2022	2300	2330	2250	2300	3123300	2885.2	3172.4	3124.8	2927.45	38.25
14-03-2022	2300	2350	2250	2350	3885000	2864.2	3161.9	3123.067	2929	40.92
15-03-2022	2340	2390	2180	2180	11282200	2841.2	3149.9	3120.467	2929.6	35.32
16-03-2022	2180	2220	2120	2200	7147200	2818.8	3138.6	3116.533	2930.25	36.42
17-03-2022	2200	2320	2200	2270	17499500	2793.6	3127.6	3113.2	2930.95	40.26
18-03-2022	2290	2290	2250	2270	9988900	2767	3118.4	3109.667	2931.25	40.26
21-03-2022	2290	2530	2290	2520	19978600	2746.8	3110.8	3107.533	2932.95	52.21
22-03-2022	2540	2550	2420	2460	14782800	2726.8	3103.9	3106.133	2934.35	49.65
23-03-2022	2500	2680	2440	2660	24874800	2710.8	3099	3105.867	2936.9	57.20
24-03-2022	2660	2750	2610	2720	17173600	2697.8	3094.4	3106.733	2939.6	59.18
25-03-2022	2700	2720	2630	2680	7274200	2688.6	3087.5	3107.333	2941.6	57.28
28-03-2022	2700	2700	2650	2670	3281800	2675.8	3081.7	3107.8	2942.7	56.79
29-03-2022	2660	2660	2520	2530	8733000	2659.2	3074.7	3106.4	2943.3	50.29
30-03-2022	2530	2630	2530	2620	8664100	2643.8	3067.9	3105.867	2944.45	53.94
31-03-2022	2620	2630	2560	2610	4867700	2627.8	3060.8	3106.067	2946	53.47
01-04-2022	2630	2630	2480	2600	9211200	2613.8	3053.6	3105.933	2947.7	52.97
04-04-2022	2630	2720	2600	2700	10735400	2603	3047	3105.867	2949.25	57.25
05-04-2022	2720	2720	2660	2680	3553700	2592.2	3039	3106.133	2950.55	56.15
06-04-2022	2680	2680	2500	2510	14040500	2577.2	3030.2	3105.267	2951.5	47.75
07-04-2022	2500	2500	2400	2480	12309400	2561.8	3019.6	3103.267	2951.65	46.43
08-04-2022	2470	2520	2360	2380	8640800	2548.8	3008.5	3100.933	2951.45	42.24
11-04-2022	2380	2430	2260	2280	10588000	2538	2994.5	3098.267	2950.45	38.49
12-04-2022	2280	2350	2240	2300	8282300	2524.6	2980.8	3096.133	2949.85	39.65
13-04-2022	2300	2420	2280	2410	17851500	2513.6	2968.6	3094.733	2949.95	45.67
14-04-2022	2500	2680	2430	2580	51662500	2510	2958.4	3094.6	2951.05	53.41
18-04-2022	2570	2690	2510	2640	23264900	2504.8	2948.9	3094.467	2952.8	55.81
19-04-2022	2660	2670	2560	2560	9135300	2501.2	2939.3	3093.267	2954.25	51.97
20-04-2022	2620	2930	2580	2900	46158000	2504.4	2933.8	3094.067	2957.5	63.46
21-04-2022	2910	2930	2760	2820	20791500	2506.8	2924.2	3094.333	2960.2	59.84
22-04-2022	2830	2850	2650	2700	20516400	2509.2	2914.3	3092.467	2961.6	54.78
25-04-2022	2670	2710	2520	2600	14098000	2509	2904.4	3088.467	2962.2	50.92
26-04-2022	2620	2630	2440	2560	12548600	2504.8	2893	3082.8	2962.7	49.42
27-04-2022	2530	2560	2430	2460	12983800	2500.2	2880.6	3076.067	2962.65	45.78
28-04-2022	2450	2620	2450	2550	12017200	2500	2869.9	3068.933	2962.3	49.39
09-05-2022	2520	2530	2380	2380	12669600	2497	2857.3	3062.133	2961.85	43.50
10-05-2022	2290	2300	2220	2220	15993100	2489.2	2843.6	3054.733	2961.55	38.81
11-05-2022	2220	2260	2120	2170	9918600	2480.8	2829	3045.8	2960.65	37.45
12-05-2022	2150	2160	2010	2010	17116800	2469	2812.5	3037.133	2959.2	33.42
13-05-2022	1980	2010	1870	1975	44827500	2456.7	2794.95	3027.833	2957.825	32.60
17-05-2022	1965	2120	1965	2000	17122800	2445.3	2778.35	3018.3	2956.825	33.85
18-05-2022	2030	2080	1990	1995	9450400	2435.6	2762	3008.667	2956.3	33.72
19-05-2022	1980	2200	1860	2120	29680100	2431.6	2748	3000.4	2956	40.17
20-05-2022	2150	2170	2090	2140	10396200	2423.6	2734.1	2991.867	2954.95	41.16
23-05-2022	2140	2160	2070	2070	4363800	2414.2	2719.8	2983.4	2953	38.75
24-05-2022	2070	2140	2070	2120	5678600	2405.6	2705.7	2975	2950.8	41.39
25-05-2022	2110	2120	2020	2060	7063900	2398.2	2691.6	2962.8	2948.8	39.20
27-05-2022	2100	2310	1980	2230	34790900	2397.6	2680.7	2952.267	2947.85	47.63
30-05-2022	2300	2350	2210	2220	13831700	2399.8	2670.8	2940.6	2946.95	47.22
31-05-2022	2240	2290	2240	2260	5658700	2400.4	2661.1	2930.467	2946.25	49.13
02-06-2022	2240	2250	2130	2140	9887000	2397.2	2650.2	2921.267	2944.35	43.99
03-06-2022	2140	2330	2140	2280	26048600	2396.8	2641	2913.867	2942.8	50.49
06-06-2022	2280	2310	2230	2240	8508900	2394.6	2629.4	2906.133	2940.95	48.75
07-06-2022	2250	2250	2200	2210	3019900	2395.2	2618.2	2898.333	2939.15	47.43
08-06-2022	2210	2230	2160	2200	5754400	2395.2	2607	2890.8	2936.2	46.97
09-06-2022	2190	2220	2160	2190	4567400	2393.6	2593.6	2882.933	2933.3	46.49
10-06-2022	2140	2170	2040	2070	11389800	2389.6	2578.3	2875.467	2929.65	41.04
13-06-2022	2040	2040	1935	1955	19115900	2378.3	2562.55	2866.633	2925.225	36.61
14-06-2022	1930	2010	1850	1975	12584500	2368.6	2547.7	2858.8	2921.75	37.87
15-06-2022	1980	2030	1975	1990	12457500	2355.2	2533	2851.067	2918.2	38.85
16-06-2022	2020	2050	1970	1980	6639700	2340.4	2519.1	2843.067	2915.15	38.41
17-06-2022	1965	1965	1865	1890	6683700	2324.6	2506.6	2833.2	2911.65	34.66
20-06-2022	1905	1910	1770	1850	9893200	2308.2	2492	2823.867	2907.9	33.11
21-06-2022	1850	1885	1780	1790	13059300	2293.4	2476.3	2814.267	2903.15	30.88
22-06-2022	1800	1835	1765	1775	5221400	2276.5	2460.15	2804.1	2898.525	30.33
23-06-2022	1775	1810	1740	1790	3900600	2260.1	2443.95	2793.9	2894.575	31.64
24-06-2022	1800	1865	1775	1815	8159100	2244.4	2429.1	2783.867	2890.55	33.87
27-06-2022	1825	1945	1825	1880	14504300	2228	2415.5	2774	2886.4	39.42
29-06-2022	1910	1920	1805	1830	6400800	2211	2401.6	2763	2882.35	36.86
30-06-2022	1830	1830	1705	1705	16130700	2194.9	2386.05	2751.767	2877.675	31.37
01-07-2022	1695	1700	1590	1590	12860200	2177.1	2369.45	2738.767	2871.725	27.34
04-07-2022	1580	1580	1480	1480	24857500	2159.1	2353.95	2725.367	2865.475	24.15
05-07-2022	1480	1530	1460	1525	7067400	2144	2341	2711	2859.7	27.86
06-07-2022	1520	1545	1415	1520	14572600	2128.4	2326.5	2696.667	2854.2	27.70
07-07-2022	1530	1580	1515	1535	7063200	2110.9	2312.25	2682.7	2848.775	29.04
08-07-2022	1550	1640	1540	1640	12467700	2092.1	2301.05	2669.633	2843.975	37.71
11-07-2022	1640	1705	1625	1695	16240600	2073.2	2289	2657	2839.15	41.73
12-07-2022	1700	1700	1635	1685	5366000	2055.7	2278.45	2644.767	2833.875	41.21
13-07-2022	1690	1695	1620	1630	3036900	2030.3	2267.35	2632.633	2828.125	38.37
14-07-2022	1630	1685	1580	1600	7172400	2005.9	2256.35	2618.1	2822.225	36.88
15-07-2022	1620	1760	1620	1690	15186100	1985.7	2247.45	2604.767	2815.775	43.92
18-07-2022	1700	1705	1660	1680	5626400	1967.3	2238.15	2592.033	2808.175	43.34
19-07-2022	1670	1720	1670	1700	2989000	1950.1	2227.45	2578.7	2799.625	44.90
20-07-2022	1710	1795	1710	1775	16051900	1936.4	2218.3	2565.867	2791.15	50.42
21-07-2022	1790	1830	1760	1790	7711200	1921.2	2210.6	2553.667	2782	51.47
22-07-2022	1800	1875	1800	1840	11870600	1910.4	2203.7	2541.667	2774.2	54.89
25-07-2022	1835	1845	1750	1755	12241400	1901.1	2195.15	2529.433	2766.325	48.62
26-07-2022	1745	1790	1670	1690	10716500	1891.5	2186.15	2516.5	2757.225	44.44
27-07-2022	1685	1735	1670	1685	4211100	1885	2177	2503.333	2749.1	44.12
28-07-2022	1695	1800	1690	1725	19248900	1880	2168.35	2489.967	2740.875	47.33
29-07-2022	1745	1760	1670	1670	7563000	1873.4	2159.35	2476.7	2732.075	43.62
01-08-2022	1670	1735	1670	1705	6866200	1867.6	2151.6	2463.867	2723.4	46.50
02-08-2022	1715	1725	1600	1640	11753700	1858	2144.8	2451.333	2714.8	42.19
03-08-2022	1670	1695	1625	1680	5323000	1848.8	2136.2	2439	2706.1	45.53
04-08-2022	1680	1735	1670	1685	8102400	1841.1	2127.65	2426.9	2697.825	45.95
05-08-2022	1710	1765	1700	1750	12920600	1833.7	2119.65	2415.033	2689.675	51.23
08-08-2022	1755	1780	1720	1725	7456100	1827	2112.6	2403.4	2678.85	49.24
09-08-2022	1720	1740	1645	1655	13146200	1815.5	2106.55	2392.3	2668.075	44.08
10-08-2022	1645	1650	1590	1620	12779400	1803.5	2101.65	2381.7	2656.325	41.72
11-08-2022	1625	1750	1615	1740	20463600	1793.1	2096.75	2371.767	2646.125	51.32
12-08-2022	1750	1800	1720	1735	14934900	1785	2091.1	2361.8	2637.2	50.95
15-08-2022	1740	1755	1695	1715	4458300	1773.7	2085.25	2351.9	2628.825	49.39
16-08-2022	1710	1745	1645	1665	10432500	1762.2	2078.4	2340.333	2620.15	45.62
18-08-2022	1660	1675	1610	1650	9356300	1751	2073.1	2329.133	2611.5	44.52
19-08-2022	1640	1685	1640	1660	7294700	1740.2	2067.7	2318.067	2603.15	45.47
22-08-2022	1655	1655	1540	1545	19212900	1727.3	2060.45	2304.833	2594.025	37.57
23-08-2022	1545	1565	1515	1530	8362800	1716.5	2053.05	2291.033	2585.725	36.68
24-08-2022	1530	1540	1485	1510	13118600	1707.6	2042.95	2277.567	2576.875	35.47
25-08-2022	1515	1545	1510	1535	3834600	1698.8	2033.7	2264.733	2568.8	38.22
26-08-2022	1535	1540	1500	1505	8007000	1689.1	2022.15	2251.7	2560.575	36.22
29-08-2022	1490	1500	1460	1490	5181800	1679.3	2009.85	2239.167	2552.125	35.23
30-08-2022	1500	1510	1460	1465	8691900	1670.8	1997.7	2228	2542.6	33.58
31-08-2022	1470	1475	1440	1460	4448000	1663	1985.6	2215.667	2533.65	33.25
01-09-2022	1475	1500	1475	1480	4234700	1656.8	1975.1	2203.133	2524.9	36.00
02-09-2022	1480	1490	1440	1465	6239500	1650.6	1963.55	2190.3	2515.725	34.84
05-09-2022	1440	1450	1375	1385	12167900	1642.5	1951.3	2176.8	2506.05	29.40
06-09-2022	1385	1560	1385	1555	26258500	1637.3	1940.85	2165.167	2497.225	47.98
07-09-2022	1555	1585	1470	1485	12385800	1629.4	1928.7	2153.467	2487.85	42.97
08-09-2022	1490	1500	1440	1460	5881900	1622	1916.5	2141.733	2477.75	41.31
09-09-2022	1460	1470	1400	1405	7865800	1616	1905.45	2129.367	2467.825	37.84
12-09-2022	1405	1445	1405	1410	4191100	1612.4	1894.75	2117.1	2457.175	38.35
13-09-2022	1420	1525	1420	1500	16634100	1612.8	1885.95	2106.9	2447.225	46.75
14-09-2022	1500	1505	1455	1460	4640100	1611.5	1877.75	2097.833	2436.125	43.89
15-09-2022	1460	1500	1440	1455	6073700	1610.2	1869.3	2087.733	2425.05	43.53
16-09-2022	1455	1460	1410	1415	4119400	1607.8	1859.35	2077.433	2413.975	40.67
19-09-2022	1425	1430	1385	1390	4516400	1602.8	1847.45	2068.3	2402.925	38.94
20-09-2022	1395	1415	1390	1400	2689400	1596.9	1835.05	2058.3	2391.975	40.04
21-09-2022	1395	1420	1375	1380	4182200	1590.8	1823.25	2049.233	2381.275	38.55
22-09-2022	1385	1415	1365	1405	3282400	1586.3	1808.3	2040.333	2371.05	41.48
23-09-2022	1410	1460	1405	1430	7798100	1582.9	1794.4	2031.867	2359.3	44.34
26-09-2022	1435	1440	1380	1385	4249500	1576.8	1781.25	2023.9	2347.775	40.50
27-09-2022	1390	1405	1380	1400	2374100	1571.2	1769.25	2015.833	2336.825	42.29
28-09-2022	1405	1405	1385	1400	2420800	1565.2	1757.65	2006.7	2325.325	42.29
29-09-2022	1410	1415	1300	1300	13432900	1555.7	1746.05	1997.433	2313.325	34.30
30-09-2022	1300	1305	1210	1275	16306100	1545.4	1733.3	1988.867	2301.6	32.64
03-10-2022	1270	1295	1245	1270	3760500	1534	1722.2	1980.467	2289.75	32.31
04-10-2022	1275	1315	1265	1310	5603900	1525.1	1713.1	1971.8	2278.35	37.83
05-10-2022	1320	1370	1315	1345	7593300	1518.2	1704.85	1963.5	2266.925	42.27
06-10-2022	1345	1365	1320	1335	3073600	1511.2	1698.1	1955.067	2255.3	41.36
07-10-2022	1335	1335	1295	1320	4139900	1503.1	1691.55	1946.6	2243.25	39.98
10-10-2022	1320	1320	1280	1300	5375700	1495.7	1684.55	1938.133	2231.45	38.14
11-10-2022	1300	1340	1260	1295	3055200	1487.5	1677.55	1930.233	2219.775	37.67
12-10-2022	1265	1265	1185	1190	10430700	1478.5	1668.25	1922.7	2208.125	29.51
13-10-2022	1190	1190	1115	1140	7787900	1467.7	1658.25	1913.367	2196.175	26.56
14-10-2022	1150	1185	1100	1100	3702700	1456	1648.55	1903.767	2184.175	24.45
17-10-2022	1060	1125	1060	1110	3633900	1443.2	1638.45	1894.167	2172.075	26.03
18-10-2022	1110	1120	1065	1085	3231700	1430.4	1628.7	1885.2	2160.15	24.64
19-10-2022	1105	1125	1075	1110	3642900	1419.5	1617.5	1877.533	2149.1	28.73
20-10-2022	1120	1135	1110	1120	2351700	1409.5	1606.5	1870.933	2138.65	30.36
21-10-2022	1130	1135	1080	1085	8508600	1396.4	1594.75	1863.3	2127.925	27.95
24-10-2022	1090	1255	1080	1155	24052600	1384.8	1584.9	1855.667	2117.55	38.46
25-10-2022	1165	1220	1140	1200	14310900	1374.5	1574.1	1848.333	2107.55	44.11
26-10-2022	1205	1265	1185	1190	6698300	1365	1563.6	1840.6	2096.5	43.16
27-10-2022	1190	1205	1160	1175	3128500	1355.5	1553.25	1833.9	2085.725	41.71
28-10-2022	1175	1190	1100	1135	7612900	1345	1542.6	1826.8	2074.8	38.05
31-10-2022	1135	1205	1125	1195	4977600	1338	1532.65	1819.633	2063.125	45.75
01-11-2022	1195	1195	1115	1115	20321200	1329.7	1523.1	1811.933	2050.7	38.82
02-11-2022	1105	1110	1040	1040	21541000	1320.3	1513.95	1802.067	2038.25	33.67
03-11-2022	1040	1050	980	995	19158100	1309.5	1504.15	1792.3	2025.925	31.02
04-11-2022	990	1000	965	975	6617600	1298.9	1494	1781.067	2013.5	29.89
07-11-2022	980	1020	980	990	11077200	1288.9	1484.1	1769.533	2001.6	31.89
08-11-2022	1000	1040	965	985	12326300	1279.3	1475.05	1758.233	1990.825	31.57
09-11-2022	985	1000	920	920	38772600	1268.5	1465.75	1746.567	1978.875	27.64
10-11-2022	910	920	860	860	38842500	1256.1	1456.45	1735.433	1966.375	24.60
11-11-2022	870	905	835	870	19768300	1244.2	1447.4	1723.767	1953.775	26.06
14-11-2022	875	915	870	880	13753100	1234.1	1438.3	1712.233	1941.125	27.57
15-11-2022	890	925	890	900	9469800	1221	1429.15	1700.9	1929.125	30.62
16-11-2022	905	975	895	970	27460500	1210.7	1420.05	1689.367	1917.775	40.13
17-11-2022	980	995	945	970	20343600	1200.9	1411.45	1677.967	1906.525	40.13
18-11-2022	970	975	935	950	8641300	1191.8	1403.9	1667.567	1894.975	38.39
21-11-2022	955	975	935	935	4485600	1182.3	1397.35	1657.267	1883.4	37.09
22-11-2022	935	950	905	915	5155400	1170.6	1391.7	1647.5	1872.825	35.37
23-11-2022	920	945	915	930	3240400	1160	1385.75	1638.5	1863.375	37.70
24-11-2022	930	975	930	945	18097600	1149.8	1380	1629.467	1853.25	40.04
25-11-2022	945	950	925	930	3995100	1140.1	1373.95	1619.6	1843.1	38.48
28-11-2022	965	965	870	885	12746600	1130	1366.4	1608.3	1833.725	34.20
29-11-2022	885	890	875	890	1938000	1119.8	1358.35	1596.633	1823.675	35.06
30-11-2022	895	900	860	860	27426000	1109.4	1350.1	1585.3	1814.275	32.32
01-12-2022	895	945	870	910	26773100	1099.5	1342.9	1572.033	1805.125	40.66
02-12-2022	915	925	890	920	6359100	1089.3	1336.1	1559.367	1796.225	42.19
05-12-2022	925	930	895	900	3666200	1079.6	1328.2	1547.367	1787.825	39.97
06-12-2022	900	910	850	875	7719400	1069.1	1320.15	1535.867	1779.15	37.32
07-12-2022	875	875	815	815	14190600	1057.4	1311.3	1524.233	1769.375	31.86
08-12-2022	815	825	770	800	14562700	1047.4	1301.55	1513.167	1759.925	30.65
09-12-2022	800	835	795	820	5851700	1038.3	1291.85	1501.633	1751.225	34.23
12-12-2022	820	820	790	820	4192300	1029.3	1281.65	1491.233	1742.675	34.23
13-12-2022	820	865	805	855	6035800	1020.2	1272.65	1482.133	1733.9	40.47
14-12-2022	855	865	820	825	3637800	1009.8	1264	1473.167	1725.075	37.21
15-12-2022	825	860	815	840	5940900	999.9	1255.55	1465.367	1716.275	39.82
16-12-2022	845	845	810	825	3233600	990	1246.55	1457.7	1707.45	38.11
19-12-2022	825	825	780	780	6750200	979.6	1237.65	1449.567	1698.5	33.48
20-12-2022	780	800	770	770	3799100	969.1	1228.3	1441.4	1689.95	32.54
21-12-2022	775	785	755	770	1680400	960.7	1219.6	1432.4	1682.2	32.54
22-12-2022	785	820	770	805	5982900	954	1210.85	1423.5	1673.525	39.48
23-12-2022	810	815	780	785	2591300	947.7	1201.85	1414.933	1664.75	37.13
26-12-2022	790	795	770	775	1758600	941	1192.1	1405.967	1655.875	35.97
27-12-2022	775	795	775	790	1143800	935.1	1182.75	1397.5	1647.675	39.03
28-12-2022	795	795	760	780	2164000	928.5	1174	1387.833	1640.275	37.74
29-12-2022	775	775	770	770	2651400	921.5	1165.5	1378.167	1633.575	36.44
30-12-2022	770	785	760	775	2435000	915.3	1155.85	1368.267	1626.3	37.60
02-01-2023	775	780	765	770	798500	907.6	1146.2	1359.133	1618.65	36.87
03-01-2023	770	790	760	770	2318900	899	1136.75	1349.067	1611	36.87
04-01-2023	770	780	755	755	2426700	890.3	1127.65	1339.167	1603.025	34.56
05-01-2023	755	765	705	705	5798700	880.9	1118.2	1329.133	1595.65	28.20
06-01-2023	710	740	680	730	4991600	872.8	1108.9	1319.333	1588.3	34.67
09-01-2023	730	755	700	720	2498800	863.3	1100.65	1309.533	1580.55	33.37
10-01-2023	710	725	680	700	3821300	855	1092.35	1300.4	1572.7	30.89
11-01-2023	700	745	685	725	4447400	848.7	1084.5	1292.2	1563.725	37.19
12-01-2023	730	740	725	730	3757300	843.4	1076.45	1283.9	1555.075	38.40
13-01-2023	730	735	710	715	1192000	838.2	1068.55	1275.4	1545.35	36.15
16-01-2023	715	750	715	740	6551500	833.2	1061.05	1267.133	1535.45	42.22
17-01-2023	740	765	720	725	7291100	828	1053.65	1259.367	1525.675	39.78
18-01-2023	725	740	715	725	1311400	824.1	1046.3	1251.867	1515.95	39.78
19-01-2023	725	740	725	730	1541800	821.5	1038.8	1244.8	1506.95	41.10
20-01-2023	730	740	725	730	912500	818.7	1031.45	1237.833	1497.5	41.10
24-01-2023	730	775	725	770	19922100	816.5	1025.3	1231.033	1488.3	51.04
25-01-2023	775	860	775	845	33496400	815.4	1018.2	1224.567	1479.525	63.49
26-01-2023	850	890	825	850	18337300	813	1011.85	1217.7	1470.275	64.14
27-01-2023	860	900	850	865	12832700	810.9	1005.9	1211.267	1461.2	66.11
30-01-2023	875	890	830	850	5542600	808.9	1000.35	1205.567	1452.9	62.43
31-01-2023	855	865	845	850	3840900	807.2	994.75	1200.633	1444.75	62.43
01-02-2023	850	920	845	920	14819400	807.3	988.95	1196.9	1437.45	71.13
02-02-2023	950	950	895	900	17779900	806.7	983.35	1192.733	1430.55	66.40
03-02-2023	900	965	880	950	21230600	806.8	978.3	1188.933	1423.8	71.50
06-02-2023	950	960	910	920	10969100	806.6	973.35	1184.833	1416.35	65.11
07-02-2023	930	960	900	910	10841400	807.1	968.55	1179.967	1408	63.09
08-02-2023	910	930	900	915	6514300	807.6	963.7	1174.767	1399.375	63.69
09-02-2023	915	925	855	855	14609500	807.5	958.45	1169.233	1390.85	52.52
10-02-2023	850	890	825	885	9642500	807	953.25	1164.267	1380.775	56.62
13-02-2023	885	905	850	855	11697700	805.7	947.5	1159.3	1370.95	51.80
14-02-2023	860	895	855	885	6254900	805.4	942.5	1153.933	1361.875	55.85
15-02-2023	885	920	870	890	11074200	805.7	937.4	1148.667	1353.325	56.50
16-02-2023	895	1015	895	1000	76286000	809.4	933.4	1144	1345.525	67.81
17-02-2023	1000	1015	960	970	28092800	812.8	930.1	1138.633	1338.075	63.00
20-02-2023	990	1010	950	950	31672600	815.4	926.85	1133.033	1330.075	59.95
21-02-2023	950	980	920	955	17785300	818.1	923.7	1127.133	1322.95	60.46
22-02-2023	955	1000	950	970	29577300	820.4	920.3	1121.9	1316.7	62.04
23-02-2023	985	1005	960	970	24902100	823.3	916.55	1117.1	1310.7	62.04
24-02-2023	975	1000	970	975	16070800	826	912.95	1112.367	1305.525	62.62
27-02-2023	980	985	960	970	6257000	828.9	909.45	1107.333	1300.5	61.61
28-02-2023	970	1035	970	1015	48109200	833.6	906.6	1102.967	1295.575	66.80
01-03-2023	1015	1030	990	990	23812100	838	903.55	1098.2	1290.55	61.80
02-03-2023	980	1025	925	925	35062400	841.1	900.9	1093.433	1284.575	51.10
03-03-2023	920	935	880	885	30271200	842.7	898.35	1088.133	1278.3	45.84
06-03-2023	875	915	875	900	25279200	845	896.35	1082.9	1272.45	48.00
07-03-2023	905	915	840	840	26435900	846.3	893.65	1076.833	1266.05	40.96
08-03-2023	840	840	785	795	34428400	846.4	890.75	1070.633	1259.725	36.62
09-03-2023	795	835	790	820	22534600	847.2	887.85	1065.067	1252.675	40.40
10-03-2023	825	850	805	810	9483200	848	884.75	1059.667	1245.625	39.39
13-03-2023	810	810	775	790	7140200	848.3	881.8	1053.333	1238.275	37.37
14-03-2023	805	805	735	745	19857200	847.8	877.7	1046.733	1231.3	33.25
15-03-2023	740	770	720	730	6798900	847	873	1040.167	1223.55	31.98
16-03-2023	740	760	690	715	11267100	846.2	868.25	1033.833	1215.925	30.72
17-03-2023	710	745	710	730	15539100	846.7	863.8	1027.7	1208.525	33.54
20-03-2023	730	735	705	715	4583900	846.4	859.6	1021.4	1201.1	32.14
21-03-2023	710	750	710	740	5466200	846.8	855.05	1016.033	1193.85	36.89
24-03-2023	740	750	735	740	4345000	847.6	851.3	1010.767	1187.2	36.89
27-03-2023	735	765	730	755	5516900	848.2	848.45	1005.733	1181.2	39.83
28-03-2023	760	790	755	785	9640200	849.3	846.35	1000.733	1175.25	45.30
29-03-2023	785	810	765	805	11034800	851.1	844.65	996.067	1169.325	48.66
30-03-2023	810	820	780	805	16005700	852.4	842.8	991.5	1163.45	48.66
31-03-2023	795	805	755	760	13232900	853.1	840.55	986.8	1157.8	41.95
03-04-2023	760	780	735	770	12306100	854	839.05	982.2	1152.4	43.80
04-04-2023	775	790	765	765	4474600	854.7	838.1	977.433	1147.275	43.06
05-04-2023	775	785	760	765	3629000	855.4	837.05	972.767	1142.225	43.06
06-04-2023	785	810	770	785	14754200	855.7	836.1	968.767	1137.2	47.21
10-04-2023	780	840	765	825	17307300	855.3	835.35	963.9	1132.25	54.36
11-04-2023	830	845	810	825	10384600	854.8	833.9	959.5	1126.975	54.36
12-04-2023	860	895	855	885	16388500	855.2	833.05	955.667	1122.25	63.07
13-04-2023	870	885	840	860	6350900	855.4	832.15	952.033	1118.025	58.10
14-04-2023	860	870	850	860	2481600	855.6	831.4	948.367	1114.375	58.10
17-04-2023	860	860	825	845	5273200	854.1	830.7	944	1111.2	55.07
18-04-2023	830	855	815	845	6571300	853	829.85	939.9	1107.8	55.07
26-04-2023	840	875	830	870	5540400	851.4	829.1	936	1104.55	59.18
27-04-2023	880	895	860	865	8802400	850.3	828.45	932.333	1101.2	58.04
28-04-2023	870	915	870	905	19417700	850.2	828.65	929.1	1097.525	64.02
02-05-2023	920	920	885	900	10371100	849.9	828.75	925.767	1093.55	62.81
03-05-2023	900	915	890	905	3891300	850.9	829.2	922.6	1089.65	63.55
04-05-2023	940	1015	930	970	29531800	852.6	829.8	919.7	1086.35	71.49
05-05-2023	985	995	965	985	7623400	855.2	830.45	916.733	1083.275	72.95
08-05-2023	980	1010	950	1000	9136600	857.5	831.45	914.167	1079.825	74.37
09-05-2023	995	1055	980	1050	21367500	860.7	833.2	911.833	1076.675	78.42
10-05-2023	1050	1085	1035	1065	24021800	862	835.7	909.6	1073.5	79.47
11-05-2023	1055	1125	1055	1115	22862500	864.9	838.85	908.367	1070.2	82.52
12-05-2023	1120	1170	1105	1130	21431600	868.5	841.95	907.4	1066.9	83.33
15-05-2023	1170	1205	1135	1180	20590800	873	845.55	906.8	1063.6	85.68
16-05-2023	1210	1280	1200	1220	42038300	878	849.2	906.2	1060.925	87.24
17-05-2023	1140	1200	1075	1150	16860600	881.6	852.45	904.9	1058.225	72.43
19-05-2023	1150	1165	1110	1155	9974000	885.2	855.6	903.7	1055.575	72.78
22-05-2023	1160	1165	1130	1140	4155500	888.6	858.75	902.5	1052.65	69.87
23-05-2023	1145	1200	1140	1165	15552500	891.6	862.6	901.6	1050.125	71.89
24-05-2023	1185	1185	1140	1155	6009900	894.9	866.45	900.667	1047.375	69.87
25-05-2023	1145	1150	1115	1120	8080300	898.8	869.95	900.2	1044.775	63.20
26-05-2023	1115	1115	1065	1100	14698400	903.1	872.9	899.933	1041.875	59.68
29-05-2023	1130	1175	1105	1130	12833500	907.7	876.35	900.133	1039.1	63.00
30-05-2023	1135	1185	1130	1155	11767800	914	880.15	900.433	1036.125	65.55
31-05-2023	1145	1160	1095	1120	14776500	920.5	883.45	900.667	1033.1	59.39
05-06-2023	1110	1160	1095	1145	5894400	927	887.1	900.9	1030.55	62.13
06-06-2023	1165	1345	1155	1305	78648200	936.9	892.45	902.133	1028.975	74.14
07-06-2023	1305	1315	1255	1285	23381100	946.8	897.55	903.467	1026.7	71.11
08-06-2023	1280	1340	1265	1285	24236700	957.6	902.7	904.333	1024.45	71.11
09-06-2023	1285	1295	1235	1240	11292900	967.8	907.4	904.6	1022.075	64.24
12-06-2023	1240	1340	1240	1325	19317500	980	913.1	905.5	1020.375	70.11
13-06-2023	1420	1420	1320	1340	25809600	992.2	919.45	906.6	1018.825	71.02
14-06-2023	1340	1365	1295	1335	16154800	1004.6	925.5	907.933	1017.2	70.25
15-06-2023	1340	1340	1290	1315	9374100	1016.1	931.45	908.733	1016.05	67.14
16-06-2023	1315	1355	1300	1335	8384100	1028	937.8	910.2	1015.075	68.64
19-06-2023	1315	1380	1310	1360	10933800	1040.1	944.15	912.333	1014.325	70.45
20-06-2023	1350	1365	1305	1305	6085600	1050.5	949.9	914.4	1013.175	61.98
21-06-2023	1280	1320	1280	1300	3135600	1060.4	955.75	916.567	1012.15	61.26
22-06-2023	1295	1320	1285	1310	3565000	1070.5	961.45	918.7	1011.25	62.20
23-06-2023	1300	1360	1300	1330	10117200	1081.9	967.5	921	1010.575	64.09
26-06-2023	1325	1345	1275	1285	10809700	1092.2	973.1	923.433	1009.7	57.17
27-06-2023	1285	1300	1270	1280	2939300	1102.5	978.6	926.233	1008.7	56.44
03-07-2023	1275	1320	1210	1290	10838700	1113	984.2	929.033	1007.825	57.60
04-07-2023	1285	1300	1245	1265	8518600	1122.6	989.15	931.6	1007.225	53.73
05-07-2023	1265	1315	1240	1295	15524900	1132	993.65	934.233	1005.925	57.43
06-07-2023	1280	1305	1250	1270	15808800	1140.9	997.85	936.233	1004.85	53.58
07-07-2023	1275	1280	1260	1270	3306300	1148.6	1001.9	938.233	1003.9	53.58
10-07-2023	1260	1275	1245	1255	3063700	1156.5	1005.95	940.267	1003.15	51.20
11-07-2023	1250	1305	1240	1295	13405000	1165.2	1010.4	942.667	1002.575	56.73
12-07-2023	1300	1340	1290	1315	21819200	1174.6	1014.35	945.333	1001.65	59.22
13-07-2023	1295	1310	1270	1275	6952800	1183.2	1018.1	947.633	1000.725	52.69
14-07-2023	1260	1275	1260	1265	1477000	1191.1	1021.25	949.767	999.775	51.17
17-07-2023	1260	1275	1245	1260	5692900	1199	1024.65	951.967	999	50.39
18-07-2023	1240	1255	1165	1190	30647500	1204.7	1027.45	954	998	40.96
20-07-2023	1175	1220	1170	1205	11522100	1210.8	1030.35	956.1	997.025	43.40
21-07-2023	1190	1210	1190	1205	3383100	1216.8	1033.85	958.4	996.15	43.40
24-07-2023	1230	1255	1215	1230	10129200	1222	1037.3	960.533	995.275	47.60
25-07-2023	1235	1245	1205	1225	3111200	1226.8	1041	962.567	994.25	46.85
26-07-2023	1230	1335	1215	1305	36950400	1232.9	1045.2	965.267	993.85	58.17
27-07-2023	1320	1380	1280	1285	24812000	1237.6	1049.15	968	993.275	55.02
31-07-2023	1315	1335	1285	1285	5149600	1242	1052	971.133	992.7	55.02
01-08-2023	1285	1295	1140	1170	48243700	1243.1	1054	973.6	992.05	40.40
02-08-2023	1170	1170	1125	1150	8081500	1243.5	1056	975.8	991.425	38.49
03-08-2023	1150	1190	1150	1165	5367400	1243.2	1058.1	978.1	990.9	40.75
04-08-2023	1155	1155	1110	1130	5020800	1241.4	1059.7	979.933	990	37.30
07-08-2023	1125	1145	1110	1120	2505000	1240.8	1061.2	981.9	988.875	36.35
08-08-2023	1130	1165	1130	1150	4293500	1240.7	1062.95	983.967	987.95	41.18
09-08-2023	1150	1160	1120	1125	3876300	1240.4	1064.5	985.967	986.975	38.56
10-08-2023	1120	1150	1115	1125	3138000	1239.6	1065.6	988.267	986.1	38.56
11-08-2023	1130	1135	1115	1125	1238400	1239	1066.95	990.633	985.25	38.56
14-08-2023	1115	1120	1035	1050	10553500	1237.6	1068.2	992.5	984.55	31.12
15-08-2023	1040	1100	1040	1090	6048000	1237.4	1070.25	994.4	984.3	37.99
16-08-2023	1075	1125	1075	1090	5010800	1236.6	1072.15	996.433	984.25	37.99
18-08-2023	1090	1095	1060	1065	2305900	1234.8	1074.4	998.367	984.025	35.43
21-08-2023	1065	1070	1050	1065	2245500	1233.7	1077.1	1000.2	983.925	35.43
22-08-2023	1060	1060	1010	1020	9920000	1231.2	1079.1	1001.8	983.475	31.06
23-08-2023	1015	1040	1010	1035	3944800	1225.8	1081.35	1003.567	983.05	33.98
24-08-2023	1020	1035	1015	1020	1181800	1220.5	1083.65	1005.2	982.725	32.50
25-08-2023	1015	1015	970	975	7131100	1214.3	1085.95	1006.567	981.825	28.48
28-08-2023	1000	1055	1000	1015	12472800	1209.8	1088.8	1008.2	980.9	36.05
29-08-2023	1010	1050	1000	1010	7845600	1203.5	1091.75	1009.9	980	35.54
30-08-2023	1020	1020	980	1005	6476000	1196.8	1094.5	1011.9	979.15	35.01
31-08-2023	1005	1005	985	995	2518000	1190	1097.3	1013.667	978.45	33.92
01-09-2023	985	1015	985	1000	3571200	1183.7	1099.9	1015.533	977.475	35.01
04-09-2023	1005	1010	990	995	2239900	1176.9	1102.45	1017.5	976.875	34.40
05-09-2023	1010	1055	1000	1025	14174300	1170.2	1105.15	1019.5	976.8	41.04
06-09-2023	1035	1120	1030	1115	28222300	1166.4	1108.45	1022.067	977.4	55.57
07-09-2023	1130	1130	1090	1100	11832200	1162.4	1111.4	1024.633	978.025	53.22
08-09-2023	1095	1105	1065	1090	6483100	1158	1114.25	1026.967	978.525	51.65
11-09-2023	1110	1150	1110	1115	6667300	1153.7	1117.8	1029.567	979.175	55.21
12-09-2023	1135	1140	1020	1025	20820800	1148.5	1120.35	1031.567	979.7	42.95
13-09-2023	970	1030	970	1010	8174900	1143.1	1122.8	1033.433	980.45	41.30
14-09-2023	1010	1045	995	995	17124900	1137.2	1125.1	1035.2	981.075	39.67
15-09-2023	985	1010	980	1000	7845500	1131.9	1127.25	1036.733	981.675	40.51
18-09-2023	945	995	945	990	7230500	1125.8	1128.9	1037.7	982.125	39.32
19-09-2023	985	995	960	975	3615600	1119.9	1130.4	1038.533	982.15	37.55
20-09-2023	980	1040	975	1010	22455500	1114.7	1131.65	1039.5	982.35	43.92
21-09-2023	1005	1020	990	1000	9356000	1109.6	1133.05	1040.5	982.6	42.58
22-09-2023	995	1010	985	1000	6525200	1103.7	1134.45	1041.5	982.925	42.58
25-09-2023	995	1025	990	1005	6464700	1097.5	1136.05	1042.067	983.375	43.58
26-09-2023	1010	1020	995	995	4041600	1091.9	1137.55	1042.7	983.7	42.01
27-09-2023	990	1010	985	1000	4035800	1086.6	1138.85	1043.033	983.975	43.11
29-09-2023	1005	1005	990	995	1597700	1081.3	1140.15	1043.533	984.3	42.25
10-10-2023	890	910	885	905	2989100	1075.6	1140.15	1043.5	984.4	30.41
11-10-2023	890	910	885	885	1807000	1069.2	1140	1043.3	984.375	28.50
12-10-2023	875	890	875	885	849200	1062.8	1139.8	1043.5	984.5	28.50
13-10-2023	880	900	880	875	1885900	1055.7	1138.85	1043.433	984.325	27.50
16-10-2023	865	875	825	835	5742800	1047.9	1137.35	1043.3	983.9	23.88
17-10-2023	850	905	845	860	5391800	1039	1135.95	1043.133	983.7	30.07
18-10-2023	860	885	850	870	2780900	1030.7	1134.15	1043	983.675	32.44
19-10-2023	865	875	800	810	8003800	1021.2	1131.6	1041.733	983.65	26.62
20-10-2023	780	820	775	810	7860900	1014	1128.55	1040.667	983.7	26.62
23-10-2023	810	825	780	800	5885900	1007	1125.25	1039.667	983.6	25.72
24-10-2023	805	830	805	820	1073400	1000.1	1121.65	1038.767	983.6	30.73
25-10-2023	825	910	825	890	16078700	995.3	1118.35	1038.233	983.775	44.75
26-10-2023	870	890	845	850	8267100	989.9	1115.35	1037.433	983.9	39.79
27-10-2023	860	865	820	825	2921800	983.4	1112.05	1036.433	983.825	37.03
30-10-2023	830	845	790	805	3988600	977	1108.7	1035.333	983.725	34.94
31-10-2023	785	815	765	805	4401100	970.6	1105.1	1033.933	983.85	34.94
01-11-2023	815	815	785	785	1435000	963.8	1101.4	1032.567	983.925	32.80
02-11-2023	775	805	775	805	1951800	958.9	1098.25	1031.767	984.1	36.97
03-11-2023	800	835	800	820	4733300	953.5	1095.45	1031.333	984.175	39.97
06-11-2023	820	880	815	880	9411300	949.3	1092.95	1031.2	984.65	50.21
07-11-2023	890	890	830	855	9755500	945.1	1089.95	1031.3	985.05	46.64
08-11-2023	865	870	840	845	2824600	940.7	1087.2	1031.633	985.325	45.25
09-11-2023	850	860	835	845	2425600	937.2	1084.2	1031.8	985.65	45.25
10-11-2023	845	865	805	820	6216000	932.9	1079.35	1031.867	985.9	41.67
13-11-2023	815	820	795	815	1559800	928.8	1074.65	1032.033	986.1	40.97
14-11-2023	820	830	805	810	2416700	925.5	1069.9	1032.467	986.3	40.24
15-11-2023	815	835	810	835	5246800	921.9	1065.85	1033.167	986.625	45.46
16-11-2023	835	885	835	845	16898000	918.6	1061.05	1034.033	987.075	47.43
17-11-2023	840	850	830	845	2944600	915.4	1056.1	1034.8	987.775	47.43
20-11-2023	845	870	835	865	4806900	912.8	1051.4	1035.8	988.45	51.51
21-11-2023	875	890	860	865	6553300	910.1	1046.9	1036.633	989.175	51.51
22-11-2023	870	870	825	840	4779500	907	1041.95	1037.3	989.875	46.30
23-11-2023	840	935	835	910	45799700	904.7	1037.45	1038.333	990.8	58.84
24-11-2023	920	935	890	925	24970100	900.9	1033.65	1039.267	991.775	60.95
27-11-2023	930	975	900	900	36765900	896.9	1029.65	1039.9	992.7	55.82
28-11-2023	905	920	875	895	14743000	893	1025.5	1040.5	993.475	54.83
29-11-2023	895	975	895	970	26865300	890.1	1021.9	1041.9	994.7	64.91
30-11-2023	970	980	950	955	12855700	888.7	1018.6	1043.133	995.85	61.94
01-12-2023	960	970	935	950	5910400	887.5	1015.3	1044.367	996.95	60.93
04-12-2023	950	1000	950	960	16501500	886.8	1012	1045.667	998.1	62.25
05-12-2023	965	975	920	945	7958600	885.7	1008.8	1046.733	998.975	59.03
06-12-2023	945	960	910	915	5863700	884.2	1005	1047.333	999.325	53.13
07-12-2023	910	930	875	880	11231100	882.3	1001.1	1047.7	999.475	47.19
08-12-2023	880	890	810	820	18959300	878.5	996.6	1047.267	999.25	39.12
11-12-2023	825	840	750	760	22846900	873.7	991.65	1046.6	998.8	33.04
12-12-2023	760	820	725	775	38330200	869.2	986.45	1046.033	998.425	35.73
13-12-2023	790	800	740	750	12535600	864.1	980.8	1045.4	997.575	33.33
14-12-2023	755	785	755	775	7316000	859.7	975.8	1044.933	996.95	37.83
15-12-2023	775	800	765	775	8259300	855.2	970.9	1044.3	996.075	37.83
18-12-2023	770	775	740	750	6858000	850.3	965.8	1043.533	995.225	35.08
19-12-2023	740	775	740	775	2972600	847.7	961.65	1042.667	994.55	39.79
20-12-2023	775	810	770	785	10730100	845.7	957.45	1041.9	993.9	41.62
21-12-2023	790	810	775	790	9113600	843.8	953.3	1041.133	993.575	42.55
22-12-2023	780	790	760	765	5873300	841.6	948.65	1039.767	992.975	39.17
27-12-2023	760	795	760	790	4257400	840.7	944.3	1038.467	992.65	43.97
28-12-2023	795	800	775	790	5073600	839.3	939.15	1037.067	992.175	43.97
29-12-2023	805	815	790	795	5292600	837.8	934.25	1035.367	991.7	44.98
02-01-2024	790	835	790	825	11899400	838.1	929.65	1033.767	990.825	50.71
03-01-2024	835	870	820	870	16003800	839.3	926.65	1032.133	990.325	57.80
04-01-2024	890	915	850	890	23547000	841.1	924.05	1030.533	990.025	60.52
05-01-2024	900	900	855	865	12803700	842	921.05	1028.433	989.575	55.69
08-01-2024	860	900	855	865	7728000	841.5	918.4	1026.067	989.05	55.69
09-01-2024	875	905	845	880	21254800	842.1	916	1024.267	988.6	58.02
10-01-2024	880	895	850	875	6015600	843.1	913.25	1022.4	988.1	56.95
11-01-2024	880	885	855	865	5100800	844.3	910.65	1020.567	987.575	54.76
12-01-2024	860	870	815	820	9314700	844.6	907.6	1018.267	986.6	46.17
15-01-2024	840	840	820	825	5121800	845.4	904.6	1016.067	985.775	47.16
16-01-2024	830	835	805	815	3431600	845.6	902.25	1014.033	985.225	45.36
17-01-2024	815	820	785	795	6316000	845.1	899.3	1012	984.775	41.91
18-01-2024	795	825	790	800	8974700	843.5	896.4	1009.8	984.275	43.08
19-01-2024	805	810	780	790	9461100	842.2	893.65	1007.367	984.025	41.29
22-01-2024	795	800	785	795	2565200	841.2	890.95	1005.2	984.025	42.57
23-01-2024	790	800	780	785	3603000	840	888.6	1002.8	983.85	40.66
24-01-2024	780	790	760	765	4477600	838.9	885.9	999.2	983.625	37.08
25-01-2024	760	785	760	780	4826600	838.2	883.5	995.833	983.575	41.26
26-01-2024	775	775	735	740	10893700	836.8	881.15	992.2	983.55	34.65
29-01-2024	735	750	720	725	4815200	834.6	878.25	988.767	983.525	32.54
30-01-2024	730	740	700	730	9703700	832.3	875.45	984.8	983.6	33.98
31-01-2024	730	755	730	735	6252600	830.1	872.75	980.767	983.625	35.47
01-02-2024	725	730	695	700	16324400	826.8	869.8	976.533	983.55	30.33
02-02-2024	705	725	705	725	5759900	824	867.05	972.6	983.475	37.32
05-02-2024	725	745	720	730	5342600	821.8	864.4	968.567	983.425	38.64
06-02-2024	735	740	715	725	4642600	818.1	861.4	964.333	983.275	37.78
07-02-2024	715	725	710	715	1531300	813.9	857.4	960.4	982.925	36.05
12-02-2024	715	720	690	695	10553300	809.8	853.35	956.367	982.375	32.82
13-02-2024	705	705	685	685	9578100	805.6	849.3	952.2	981.775	31.31
15-02-2024	690	710	690	710	9811300	800.4	845.25	948.067	981.525	38.89
16-02-2024	700	720	695	700	8657200	795.3	842	944.167	981.175	37.12
19-02-2024	700	705	685	695	4164600	790.2	838.85	940.267	980.825	36.24
20-02-2024	695	700	690	700	3202000	785	835.9	936.333	980.5	37.83
21-02-2024	700	710	695	700	3266300	780.1	832.9	932.567	980.075	37.83
22-02-2024	710	760	705	750	32923800	776.8	830.5	928.933	979.7	51.83
23-02-2024	765	765	735	735	6526900	773.9	828.1	925.367	979.25	48.31
26-02-2024	735	740	725	725	3782900	772	825.25	921.733	978.45	46.07
27-02-2024	730	740	710	740	9896600	771.6	822.65	918.3	977.85	49.83
28-02-2024	745	760	730	735	10864400	770.8	820	914.567	977.225	48.62
29-02-2024	730	750	725	735	3532100	770.5	817.3	910.7	976.675	48.62
01-03-2024	740	745	725	725	3332700	769.5	814.6	907.033	976.075	46.01
04-03-2024	725	735	720	730	3213500	768.6	811.9	903.467	975.375	47.52
05-03-2024	725	730	720	725	2508500	768.1	809.2	899.9	974.675	46.13
07-03-2024	760	815	750	790	33109000	768.4	808.05	897.233	974.1	61.81
08-03-2024	795	820	780	805	17885700	768.8	807.25	894.567	973.625	64.39
13-03-2024	805	820	795	800	10040400	769	806.4	891.867	973.1	62.87
14-03-2024	800	805	780	790	3730600	769.5	805.55	888.933	972.2	59.82
15-03-2024	780	835	780	820	25979100	770.1	805.4	886.233	971.375	65.26
18-03-2024	830	855	810	815	25780700	770.6	804.95	882.967	970.45	63.71
19-03-2024	810	840	805	835	5916600	771.4	804.6	879.967	969.375	67.07
20-03-2024	830	835	805	815	4409400	771.2	804.65	876.833	968.125	60.99
21-03-2024	820	820	755	810	26680600	770	804.65	874.433	966.6	59.53
22-03-2024	815	825	805	815	2706800	768.5	804.8	872.2	965.025	60.54
25-03-2024	840	875	830	845	16642300	768.1	805.05	870.067	963.35	66.04
26-03-2024	840	845	810	810	6320600	767	804.25	867.933	961.3	56.20
27-03-2024	830	830	790	795	8470900	765.3	803.7	865.767	959.525	52.59
28-03-2024	790	800	770	780	7398200	763.4	803.25	863.3	957.65	49.18
01-04-2024	775	790	760	770	6166400	761.5	802.9	860.933	955.8	47.00
02-04-2024	780	790	770	780	3219600	760.7	802.65	858.633	953.875	49.42
03-04-2024	795	795	775	775	2567200	759.7	802.55	856.3	951.975	48.23
04-04-2024	775	830	770	825	22799700	759.9	802.75	854.8	950.5	58.87
05-04-2024	825	840	815	830	2904700	760.6	802.85	853.067	949.15	59.76
16-04-2024	800	800	765	785	6774700	760.3	801.9	851.033	947.425	49.39
17-04-2024	810	815	780	785	4288200	760.2	801.2	849.167	945.575	49.39
18-04-2024	775	785	765	780	3096500	759.9	800.55	847.267	943.875	48.31
19-04-2024	785	790	710	745	11136500	759.1	799.55	845.433	941.875	41.48
22-04-2024	760	760	740	750	1659600	758.8	798.85	843.533	939.1	42.73
23-04-2024	740	765	740	745	1940300	758.1	798.15	841.7	936.4	41.77
24-04-2024	755	765	750	760	1097400	758.5	797.65	840.267	933.775	45.70
25-04-2024	750	755	735	740	1110300	758.8	796.7	838.433	931.275	41.66
26-04-2024	740	750	730	735	955500	758.9	795.6	836.6	928.325	40.69
29-04-2024	750	755	720	740	5013500	759	794.55	834.833	925.325	42.14
30-04-2024	740	780	735	750	10780900	760	793.4	833.2	922.4	45.03
02-05-2024	780	780	755	765	3009300	760.8	792.4	831.633	919.65	49.14
03-05-2024	775	795	760	790	12561700	762	791.9	830.267	916.925	55.15
06-05-2024	790	830	790	810	14832100	763.7	790.9	828.833	914.175	59.30
07-05-2024	815	825	800	805	2055800	765.5	789.7	826.767	911.675	57.86
08-05-2024	795	805	775	780	2646400	767.2	788.5	824.633	909.075	51.17
13-05-2024	780	795	775	790	1331000	769.3	787.45	822.633	906.475	53.49
14-05-2024	785	815	785	805	9846500	771.2	785.8	820.567	903.85	56.80
15-05-2024	810	815	795	805	4806200	773.3	784.3	819.1	901.45	56.80
16-05-2024	810	845	810	835	19299800	776.1	783.15	817.933	899.225	62.92
17-05-2024	840	845	820	830	4602700	778.7	781.85	816.833	896.925	61.36
20-05-2024	830	835	810	815	5991000	781	780.55	815.6	894.675	56.81
21-05-2024	815	825	810	820	3456400	782.4	779.6	814.467	892.3	57.93
22-05-2024	800	805	785	800	3644200	783.7	778.8	813.3	889.95	52.10
27-05-2024	795	795	755	765	6457900	784.5	778.25	811.667	887.425	43.80
28-05-2024	750	785	750	775	9727000	785.2	778.4	810.167	885.025	46.43
29-05-2024	775	780	755	765	4660900	785.8	778.3	808.6	882.375	44.21

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%