BALI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2015	420	420	420	420	100
06-01-2015	416	416	416	416	100
20-01-2015	420	420	420	420	3400
29-01-2015	400	400	400	400	700
04-02-2015	399	399	399	399	500
05-02-2015	400	400	400	400	100
09-02-2015	400	410	400	400	37800
13-02-2015	419	419	419	419	3300
16-02-2015	400	400	400	400	100
20-02-2015	390	390	390	390	100
23-02-2015	399	399	398	398	300
25-02-2015	398	398	398	398	100
27-02-2015	410	419	410	419	200
04-03-2015	410	410	410	410	2000
05-03-2015	410	419	410	410	9800					45.69
06-03-2015	410	460	410	420	11300					50.30
09-03-2015	420	440	410	440	10900					57.99
10-03-2015	440	480	440	480	6800					68.49
11-03-2015	460	475	460	460	30300					60.37
12-03-2015	470	470	460	460	2100					60.37
13-03-2015	461	484	460	484	14800					65.98
16-03-2015	484	484	484	484	5000					65.98
17-03-2015	498	498	498	498	100					68.96
18-03-2015	498	500	498	500	18500					69.37
19-03-2015	500	519	499	519	36200					73.03
20-03-2015	524	524	520	520	8400					73.21
23-03-2015	520	526	520	526	15500					74.33
24-03-2015	526	526	526	526	10800					74.33
25-03-2015	520	520	505	505	20300					63.57
26-03-2015	491	505	490	490	6900					57.20
27-03-2015	480	500	480	500	4700					60.08
30-03-2015	490	490	480	480	4300					52.49
31-03-2015	490	500	481	500	13700					58.18
06-04-2015	490	500	490	500	2900					58.18
07-04-2015	500	500	500	500	3000					58.18
08-04-2015	501	501	501	501	500					58.49
10-04-2015	505	505	505	505	2000					59.77
13-04-2015	490	490	490	490	1500					53.13
14-04-2015	481	490	480	490	26000					53.13
16-04-2015	490	495	490	495	2500					55.06
23-04-2015	495	495	495	495	100					55.06
27-04-2015	475	475	470	470	1700					44.44
28-04-2015	460	460	460	460	200					41.03
29-04-2015	440	440	440	440	6000					35.21
07-05-2015	420	420	400	400	2000					26.97
12-05-2015	380	400	380	400	3000					26.97
13-05-2015	404	414	404	414	4700					33.31
15-05-2015	425	440	425	440	2600					43.17
18-05-2015	455	455	407	407	1600					35.91
19-05-2015	430	430	430	430	100	454.56				43.09
26-05-2015	401	530	401	530	5800	456.76				62.67
29-05-2015	500	500	500	500	200	458.44				56.40
16-06-2015	412	485	405	485	12900	459.74				53.52
19-06-2015	480	500	465	500	59800	461.74				55.94
22-06-2015	506	540	505	520	23800	464.16				59.01
23-06-2015	500	535	500	535	47300	466.86				61.20
24-06-2015	540	560	540	560	50500	470.06				64.59
25-06-2015	560	580	560	580	21800	473.28				67.06
26-06-2015	570	580	570	580	8400	476.88				67.06
30-06-2015	575	580	575	580	9000	480.68				67.06
01-07-2015	572	574	565	574	17600	484.2				65.35
02-07-2015	560	574	543	574	15000	487.72				65.35
03-07-2015	560	578	560	575	17100	490.84				65.52
06-07-2015	576	576	560	560	44700	493.84				60.70
07-07-2015	575	576	575	576	42800	497.16				63.76
08-07-2015	575	575	560	560	38100	499.96				58.83
09-07-2015	595	595	580	580	34600	502.76				62.71
10-07-2015	560	560	556	556	73600	504.28				55.90
14-07-2015	556	556	556	556	200	506.2				55.90
24-07-2015	554	590	554	590	16100	508.8				62.58
27-07-2015	590	590	590	590	500	510.92				62.58
28-07-2015	590	590	570	585	20000	512.94				61.00
29-07-2015	590	600	580	585	18100	514.68				61.00
30-07-2015	585	595	540	560	160000	515.88				53.23
31-07-2015	570	590	570	580	174100	517.1				57.86
03-08-2015	595	600	575	600	282300	518.7				61.91
04-08-2015	600	610	590	610	237700	520.38				63.79
05-08-2015	615	620	600	610	193500	522.06				63.79
06-08-2015	605	620	600	620	193400	524.36				65.75
07-08-2015	620	750	615	700	362900	528.56				76.64
10-08-2015	700	780	700	780	219700	534.16				82.59
11-08-2015	750	750	750	750	100	539.56				74.88
12-08-2015	700	750	700	750	76700	544.56				74.88
13-08-2015	640	755	640	750	65900	549.56				74.88
14-08-2015	705	750	700	750	12500	554.56				74.88
18-08-2015	700	700	700	700	113300	558.54				61.92
19-08-2015	710	715	710	710	43500	562.64				63.29
20-08-2015	710	710	705	710	62200	567.04				63.29
21-08-2015	700	720	700	720	229000	571.64				64.76
24-08-2015	710	740	700	740	193500	576.54				67.56
25-08-2015	750	850	750	800	137300	582.64				74.18
26-08-2015	800	975	800	850	101100	590.24				78.17
27-08-2015	850	910	835	850	140400	598.04				78.17
28-08-2015	895	900	820	890	6600	607.04				80.91
31-08-2015	855	880	830	870	48000	616.44				75.79
01-09-2015	840	870	785	785	156400	624.14				58.76
02-09-2015	820	820	750	790	21800	631.66				59.34
03-09-2015	840	840	725	730	24600	637.46				50.23
04-09-2015	775	775	735	770	700	644.72				55.17
07-09-2015	785	785	765	770	14100	651.52	553.04			55.17
08-09-2015	780	780	730	775	33800	656.42	556.59			55.80
09-09-2015	750	755	745	750	37900	661.42	559.93			51.84
10-09-2015	775	775	775	775	100	667.22	563.48			55.26
11-09-2015	750	775	700	700	145300	671.22	566.48			44.95
14-09-2015	670	700	635	655	77900	673.92	569.04			40.11
15-09-2015	660	700	660	700	700	677.22	572.04			46.33
16-09-2015	655	655	655	655	1900	679.12	574.59			41.67
17-09-2015	670	740	660	735	51300	682.22	577.75			51.09
18-09-2015	745	795	745	780	8400	686.22	581.55			55.45
21-09-2015	715	715	705	705	48200	688.72	584.7			47.80
22-09-2015	705	705	705	705	6500	691.34	587.77			47.80
25-09-2015	695	695	695	695	1500	693.76	590.74			46.81
28-09-2015	700	700	700	700	30000	696.26	593.55			47.40
29-09-2015	690	720	690	720	50300	699.46	596.65			49.80
30-09-2015	700	735	700	735	38100	702.64	599.9			51.59
01-10-2015	750	760	715	715	11700	705.74	602.85			49.08
02-10-2015	710	710	670	675	105000	707.64	605.2			44.43
05-10-2015	675	680	675	675	74300	710.02	607.15			44.43
06-10-2015	680	680	675	675	700	712.4	609.3			44.43
09-10-2015	715	715	715	715	500	714.9	611.85			50.31
12-10-2015	715	715	715	715	200	717.4	614.16			50.31
16-10-2015	715	715	715	715	500	720	616.47			50.31
19-10-2015	700	750	675	750	154100	723.3	618.99			55.46
20-10-2015	745	760	725	750	65300	727.1	621.49			55.46
21-10-2015	745	750	740	750	30400	730.5	623.8			55.46
23-10-2015	745	760	740	750	57000	733.5	626.1			55.46
26-10-2015	745	750	745	750	56000	736.3	628.34			55.46
27-10-2015	735	750	735	750	92600	739.1	630.58			55.46
28-10-2015	750	750	750	750	47500	741.7	633.03			55.46
29-10-2015	750	750	750	750	79500	742.7	635.63			55.46
30-10-2015	745	750	740	750	73600	742.1	638.13			55.46
02-11-2015	750	750	750	750	24500	742.1	640.83			55.46
03-11-2015	750	750	750	750	50000	742.1	643.33			55.46
04-11-2015	720	750	720	750	62800	742.1	645.83			55.46
05-11-2015	750	750	750	750	30000	742.1	648.33			55.46
06-11-2015	750	750	750	750	32500	743.1	650.82			55.46
10-11-2015	750	750	750	750	31700	743.9	653.27			55.46
11-11-2015	750	750	740	750	81000	744.7	655.87			55.46
12-11-2015	740	760	740	760	665000	745.5	658.57			59.40
13-11-2015	750	750	750	750	665000	745.7	661.12			54.24
16-11-2015	750	750	750	750	665000	744.7	663.67			54.24
17-11-2015	750	750	750	750	1925000	742.7	666.47			54.24
18-11-2015	750	750	750	750	1325500	740.7	669.37			54.24
19-11-2015	710	710	710	710	90800	737.1	672.07			36.95
20-11-2015	720	775	720	755	1341600	734.8	675.62			54.51
24-11-2015	750	750	740	740	1000	733.9	679.02			49.56
26-11-2015	740	740	740	740	2000	732.9	682.28			49.56
27-11-2015	755	755	740	745	3400	733.2	685.33			51.27
30-11-2015	740	740	740	740	5000	732.6	688.66			49.46
01-12-2015	730	750	730	750	62400	732.2	691.86	612.76		53.03
02-12-2015	760	800	750	800	57800	732.7	694.56	615.293		65.97
03-12-2015	790	795	775	795	50000	733.6	697.51	617.82		64.07
04-12-2015	780	800	770	800	44500	734.1	700.66	620.353		65.15
07-12-2015	790	805	785	805	63100	736.2	703.71	623.053		66.24
08-12-2015	790	810	790	810	67100	739.3	706.61	625.793		67.35
10-12-2015	810	810	800	810	90200	741.5	709.36	628.527		67.35
11-12-2015	805	810	805	810	53600	744.6	711.86	631.26		67.35
14-12-2015	805	815	805	810	22800	746.1	714.16	633.867		67.35
15-12-2015	800	810	800	810	39400	746.7	716.46	636.6		67.35
16-12-2015	800	820	800	815	50700	748.9	718.81	639.433		68.82
17-12-2015	815	850	815	850	32200	751.8	721.57	642.447		76.75
18-12-2015	870	875	850	875	28500	755.4	724.58	645.627		80.55
21-12-2015	850	880	850	880	51600	759	727.63	648.7		81.22
22-12-2015	870	880	870	880	54300	762.2	730.83	651.833		81.22
23-12-2015	875	880	875	880	50600	765.1	733.87	654.967		81.22
28-12-2015	880	885	875	885	25100	768.5	737.12	658.067		81.98
29-12-2015	880	1000	880	880	34200	772.6	740.12	661		78.53
30-12-2015	875	890	875	890	62500	776.9	743.46	663.733		80.32
04-01-2016	865	865	860	860	6500	780.6	746.5	666.4		63.32
05-01-2016	880	880	870	880	33000	783.9	749.4	669.2		68.16
06-01-2016	880	890	880	890	37100	787.4	752.4	671.907		70.27
07-01-2016	880	880	860	860	16500	790.3	755.15	674.413		57.87
08-01-2016	850	860	840	860	40500	792.5	757.9	676.827		57.87
11-01-2016	840	850	840	850	14000	794.5	760.8	679.16		54.18
12-01-2016	840	850	840	850	21000	796.5	763.5	681.367		54.18
13-01-2016	860	860	825	860	17500	798.7	766.1	683.633		57.34
15-01-2016	860	860	850	860	25000	800.9	768.6	685.86		57.34
18-01-2016	850	850	850	850	26900	802.9	771	688.02		53.09
19-01-2016	820	850	820	850	41300	804.9	773.3	690.32		53.09
25-01-2016	850	850	850	850	2900	806.9	774.8	692.72		53.09
26-01-2016	850	850	845	850	32500	808.9	775.5	695.053		53.09
29-01-2016	860	860	860	860	30000	811.1	776.6	697.587		57.34
01-02-2016	840	840	840	840	400	812.9	777.5	699.853		47.98
02-02-2016	850	850	800	850	26400	814.9	778.5	702.187		52.18
05-02-2016	840	850	840	850	4000	816.9	779.5	704.52		52.18
09-02-2016	830	845	800	840	14300	818.7	780.9	706.78		47.71
11-02-2016	845	845	845	845	15000	820.6	782.25	709.047		50.02
12-02-2016	805	840	805	840	2600	822.4	783.55	711.38		47.75
16-02-2016	850	850	850	850	19500	824.2	784.85	713.78		52.40
17-02-2016	840	840	800	840	32800	826	785.85	716.08		47.82
23-02-2016	830	830	830	830	1700	827.6	786.15	718.313		43.70
24-02-2016	810	850	810	845	1900	829.5	786.1	720.813		50.57
26-02-2016	850	895	830	895	37500	832.4	786.55	723.713		65.63
29-02-2016	850	910	850	910	5500	836.4	786.75	726.847		68.71
01-03-2016	860	925	860	925	5100	839.8	787.3	730.347		71.46
02-03-2016	900	925	880	925	47900	843.5	788.7	733.847		71.46
03-03-2016	900	920	890	890	47700	846.5	789.7	737.02		57.72
04-03-2016	890	890	890	890	500	849.4	791.3	740.02		57.72
07-03-2016	880	900	880	900	29600	852.6	792.6	743.307		60.25
08-03-2016	900	900	900	900	2500	855.6	793.9	746.44	673.47	60.25
10-03-2016	900	900	890	900	42000	857.6	795.15	748.907	675.87	60.25
11-03-2016	900	920	900	920	40600	860.1	796.85	751.707	678.39	65.43
14-03-2016	900	900	850	850	119100	861.1	797.6	754.14	680.54	43.89
15-03-2016	870	880	820	880	141900	862.6	799.4	756.673	682.94	51.29
16-03-2016	850	900	850	900	44100	864.4	801.85	759.207	685.445	55.50
17-03-2016	900	925	895	925	69800	866.7	804.1	761.807	688.07	60.14
18-03-2016	890	925	890	925	36100	869	806.8	764.24	690.695	60.14
21-03-2016	890	925	890	925	55100	871.3	808.7	766.54	693.225	60.14
22-03-2016	860	950	860	950	131800	874.1	810.4	769.007	695.975	64.74
23-03-2016	950	1030	950	1030	83100	878.4	813.65	772.007	699.175	74.76
24-03-2016	1010	1010	940	940	134500	880.2	816	774.447	701.885	55.61
28-03-2016	900	980	880	975	137500	882.2	818.8	777.12	704.77	59.91
29-03-2016	975	980	975	975	28100	884.1	821.55	779.787	707.55	59.91
30-03-2016	930	950	930	950	1500	885.5	823.85	782.387	710.25	55.46
31-03-2016	900	950	880	950	217700	886.9	826	784.88	712.95	55.46
01-04-2016	930	950	930	950	24000	888.2	828.35	787.48	715.6	55.46
04-04-2016	930	950	930	950	18800	889.6	831.1	789.947	718.15	55.46
05-04-2016	940	940	920	940	24700	890.6	833.75	792.507	720.45	53.33
06-04-2016	920	930	920	930	30300	892	836.3	795	722.8	51.21
07-04-2016	920	930	920	930	16500	893	838.45	797.267	725.15	51.21
08-04-2016	920	930	920	930	32700	893.8	840.6	799.533	727.38	51.21
11-04-2016	920	930	920	930	29000	895.2	842.75	801.833	729.61	51.21
12-04-2016	920	930	920	930	34500	896.6	844.55	804.133	731.77	51.21
13-04-2016	920	950	920	950	53700	898.6	846.55	806.733	734.02	56.25
14-04-2016	920	940	910	940	42000	900.4	848.45	809.133	736.125	53.28
15-04-2016	920	930	900	930	29500	901.8	850.25	811.333	738.175	50.42
18-04-2016	910	930	910	930	32400	903.2	852.05	813.467	740.195	50.42
19-04-2016	900	940	900	940	78000	905	853.95	815.667	742.265	53.33
20-04-2016	930	930	905	905	43800	906.1	855.5	817.567	744.265	43.68
21-04-2016	905	920	905	920	34400	907.5	857.2	819.033	746.415	48.02
22-04-2016	910	925	900	925	35300	909	858.95	820	748.54	49.42
25-04-2016	920	920	900	920	64900	910.2	860.65	821.133	750.74	48.03
26-04-2016	920	950	900	940	72300	912.2	862.55	822.4	752.94	53.65
27-04-2016	940	1000	930	1000	158400	915.2	865.05	824.067	755.44	65.66
28-04-2016	1000	1040	995	1030	231200	918.8	867.85	825.933	758.09	69.87
29-04-2016	1020	1025	1010	1025	42000	922.5	870.6	828.1	760.71	68.36
02-05-2016	1020	1025	960	1025	82800	926.1	873.35	830.2	763.31	68.36
03-05-2016	1020	1020	975	975	45900	928.8	875.6	831.967	765.735	54.72
04-05-2016	990	1000	985	1000	33900	931.8	878	833.833	768.285	59.11
09-05-2016	1000	1000	930	930	57700	933.6	879.8	835.1	770.46	45.73
10-05-2016	930	980	930	980	37700	936.6	882.1	836.3	772.885	53.78
11-05-2016	980	990	950	990	24600	939.5	884.5	837.233	775.485	55.21
12-05-2016	990	1000	990	1000	27800	941.6	887	838.233	778.185	56.66
13-05-2016	1000	1010	1000	1010	26000	943.6	890	839.033	781.035	58.11
16-05-2016	1010	1010	930	990	48200	944.9	892.35	839.833	783.985	54.19
17-05-2016	970	990	930	990	31100	946.2	894.85	841.2	786.935	54.19
18-05-2016	990	990	960	990	29000	948.2	897.35	842.533	789.815	54.19
19-05-2016	990	1000	990	1000	23500	950.4	899.9	844.333	792.615	56.04
20-05-2016	1000	1000	990	990	18000	952.2	902.4	845.8	795.53	53.71
23-05-2016	990	990	980	990	25000	954	904.8	847.267	798.33	53.71
24-05-2016	990	990	980	990	24100	955.8	906.7	848.7	800.63	53.71
25-05-2016	990	990	950	990	902000	957.2	908.65	850.3	803.08	53.71
26-05-2016	990	990	980	980	26500	959.8	910.45	851.667	805.555	50.85
27-05-2016	980	990	980	990	26500	962	912.3	853.6	808.005	53.51
30-05-2016	990	990	990	990	23500	963.8	914.1	855.833	810.355	53.51
31-05-2016	990	990	990	990	24500	965.1	915.9	857.767	812.63	53.51
01-06-2016	990	990	980	980	45000	966.2	917.6	859.933	814.73	50.12
03-06-2016	980	980	980	980	27500	967.3	919.3	861.567	816.73	50.12
06-06-2016	980	980	950	950	40500	967.3	920.7	862.7	818.58	41.08
07-06-2016	930	945	930	945	37500	965.6	922	864.3	820.405	39.79
08-06-2016	950	950	945	945	24600	965.7	922.95	865.9	822.26	39.79
09-06-2016	945	950	945	945	31000	965.1	923.65	867.567	824.115	39.79
10-06-2016	945	945	940	945	28600	964.5	924.3	869.2	825.965	39.79
13-06-2016	945	945	940	940	19400	964.3	924.9	870.667	827.865	38.18
14-06-2016	935	935	935	935	27000	964	925.45	872	829.66	36.58
15-06-2016	935	950	935	945	39500	963.9	926.05	873.533	831.585	41.82
16-06-2016	935	935	930	930	30600	963.5	926.55	875.233	833.335	36.90
17-06-2016	935	935	935	935	41500	963.4	927	876.967	835.23	39.45
20-06-2016	930	940	925	940	38300	963.6	927.8	878.733	837.15	41.99
21-06-2016	940	940	930	940	25800	963.8	928.4	880.233	838.9	41.99
22-06-2016	940	940	870	935	33000	963.9	928.85	881.7	840.625	40.04
23-06-2016	935	935	925	925	63700	963.8	929.5	883.1	842.325	36.42
24-06-2016	925	925	925	925	35000	963.7	930.15	884.267	844.025	36.42
27-06-2016	920	935	920	935	45000	963.4	931	885.5	845.9	42.46
28-06-2016	935	960	880	900	386900	962.6	931.5	886.5	847.5	31.26
29-06-2016	900	940	890	935	111100	962.7	932.25	887.733	849.175	46.47
30-06-2016	940	960	940	950	90500	963.1	933.15	889.067	850.875	51.43
01-07-2016	945	960	945	960	60000	963.5	934.25	890.467	852.625	54.46
11-07-2016	960	970	960	970	30000	964.8	935.45	891.933	854.375	57.33
12-07-2016	960	960	960	960	30500	965.6	936.55	893.333	855.675	53.69
13-07-2016	960	960	960	960	31500	966.3	937.65	894.733	856.575	53.69
14-07-2016	960	960	900	950	36300	966.9	938.55	896.067	857.575	50.01
15-07-2016	960	960	960	960	27000	967.3	939.75	897.467	858.625	53.44
18-07-2016	955	955	920	955	2000	966.4	940.8	898.833	859.65	51.54
19-07-2016	950	960	900	940	73600	964.6	941.7	900.1	860.6	46.20
20-07-2016	930	930	925	925	9000	962.6	942.55	901.267	861.725	41.57
21-07-2016	925	940	925	940	37500	960.9	943.5	902.533	862.875	47.27
22-07-2016	930	930	890	910	19600	959.6	944.2	903.6	863.875	39.07
25-07-2016	920	920	920	920	21000	958	944.9	904.667	864.875	42.64
26-07-2016	920	930	920	930	30000	958	945.8	905.867	865.825	46.05
27-07-2016	900	940	900	940	28500	957.2	946.9	907.133	866.525	49.29
28-07-2016	920	920	920	920	100	955.8	947.65	908.267	866.875	43.64
29-07-2016	910	1020	910	950	81600	954.8	948.2	909.6	867.375	52.44
01-08-2016	960	1050	960	1030	115500	955.2	949.4	911.733	868.075	67.17
02-08-2016	1040	1050	990	1040	63100	956.2	950.55	913.633	868.925	68.49
03-08-2016	1000	1025	1000	1025	34700	956.9	951.55	915.533	870.125	64.33
04-08-2016	1030	1040	980	1025	61000	957.6	952.9	917.433	871.3	64.33
05-08-2016	1000	1050	990	1050	38500	958.6	954.5	919.467	872.9	68.07
08-08-2016	1020	1040	1020	1020	2700	959.2	955.7	921.333	874.15	59.94
09-08-2016	1020	1040	1020	1020	42000	959.8	956.9	923.133	875.4	59.94
10-08-2016	1020	1030	1000	1000	30700	960	957.9	924.467	876.525	54.87
11-08-2016	1000	1010	950	970	45600	959.6	958.4	925.633	877.625	48.27
12-08-2016	980	1000	950	990	70500	959.8	959.8	926.9	878.7	52.38
15-08-2016	980	1000	980	1000	37800	960	961	928.2	880.2	54.33
16-08-2016	1000	1010	1000	1010	22000	960.4	962.1	929.533	881.975	56.27
18-08-2016	1010	1020	1010	1020	20600	961	963.05	930.933	883.575	58.17
19-08-2016	1020	1020	1020	1020	12500	961.8	964	932.333	885.4	58.17
22-08-2016	1020	1030	1020	1030	27500	962.8	965.05	933.8	886.875	60.19
23-08-2016	1030	1030	1030	1030	15000	964.4	965.85	935.267	888.125	60.19
24-08-2016	1030	1030	1030	1030	20000	966.1	965.85	936.7	889.75	60.19
25-08-2016	1000	1025	980	1025	3500	967.7	966.7	937.867	891.35	58.43
26-08-2016	1025	1025	1025	1025	19500	969.3	967.2	938.867	893	58.43
29-08-2016	960	1000	960	1000	2800	970.4	967.45	939.667	894.5	49.98
30-08-2016	1000	1000	920	1000	55800	971.6	967.95	940.467	895.9	49.98
31-08-2016	950	970	900	970	57400	972.3	968.15	941.067	897.075	41.60
01-09-2016	950	955	880	950	47300	972.4	968.15	941.5	898.25	37.13
02-09-2016	950	950	950	950	31300	972.8	968.15	941.967	899.625	37.13
05-09-2016	950	950	900	920	25700	972.5	967.95	942.167	900.85	31.29
06-09-2016	915	920	900	900	12300	971.7	967.65	942.433	901.975	28.11
07-09-2016	900	920	900	920	29500	971.3	967.55	942.7	903	35.20
08-09-2016	905	950	850	850	82500	969.6	966.75	942.433	903.675	25.66
09-09-2016	870	980	850	980	196100	970.7	967.25	943.233	905	51.79
13-09-2016	900	930	885	885	19100	969.9	966.8	943.4	905.675	40.57
14-09-2016	900	930	800	925	72600	969.7	966.55	943.9	906.55	45.88
15-09-2016	910	960	910	960	77600	970.9	966.75	944.633	907.6	50.09
16-09-2016	960	960	910	960	32400	971.4	967.05	945.3	908.65	50.09
19-09-2016	950	965	950	965	41000	971.7	967.4	946	909.725	50.72
20-09-2016	965	965	960	965	21000	971.8	967.65	946.767	910.8	50.72
21-09-2016	960	960	920	960	36000	971.6	968.2	947.5	911.85	49.99
22-09-2016	960	960	950	955	27200	971.5	968.55	948.2	912.875	49.22
23-09-2016	960	960	950	955	27600	971.4	968.85	948.9	913.9	49.22
26-09-2016	955	955	950	955	16000	971.5	969.2	949.533	914.925	49.22
27-09-2016	955	955	950	955	21500	971.4	969.35	950.3	915.95	49.22
28-09-2016	955	955	950	955	21500	971.4	968.9	951	916.975	49.22
29-09-2016	955	955	955	955	22000	971.7	968.15	951.7	918	49.22
30-09-2016	955	960	945	960	49300	972.4	967.5	952.5	919.05	50.41
03-10-2016	960	960	945	960	20800	972.8	966.85	953.267	920.1	50.41
04-10-2016	955	955	950	950	5000	973.6	966.6	954	921.1	47.81
05-10-2016	945	950	945	950	7100	974.2	966.1	954.667	922.05	47.81
06-10-2016	950	955	945	955	25100	974.7	966.35	955.433	923.075	49.32
07-10-2016	955	955	945	945	33500	974.8	966	956.2	924.05	46.42
10-10-2016	945	955	945	955	30800	975.5	965.65	956.933	925.075	49.61
11-10-2016	950	955	950	950	6500	975.5	965.15	957.3	926.075	48.07
12-10-2016	950	950	950	950	22000	973.9	964.55	957.567	927.275	48.07
13-10-2016	945	945	930	945	19900	972	964.1	957.7	928.225	46.39
14-10-2016	950	950	945	950	26500	970.5	963.7	957.867	929.275	48.33
17-10-2016	950	950	945	950	24000	969	963.3	958.267	930.325	48.33
18-10-2016	950	950	935	950	30800	967	962.8	958.667	931.35	48.33
19-10-2016	950	950	945	945	14500	965.5	962.35	958.967	932.375	46.24
20-10-2016	945	950	930	950	38500	964.1	961.95	959.3	933.375	48.64
21-10-2016	950	950	950	950	25000	963.1	961.55	959.633	934.125	48.64
24-10-2016	950	955	940	955	32500	962.8	961.2	959.867	934.925	51.16
25-10-2016	950	950	945	945	1800	961.9	960.85	960.5	935.65	46.27
26-10-2016	945	950	945	950	24500	960.9	960.45	960.967	936.375	48.90
27-10-2016	950	950	945	945	1200	959.6	960	961.267	937.05	46.45
28-10-2016	945	945	935	945	32500	958.1	959.55	961.4	937.725	46.45
31-10-2016	945	950	880	945	55700	956.6	959.2	961.533	938.4	46.45
01-11-2016	940	940	940	940	1000	954.8	958.8	961.633	939.05	43.72
02-11-2016	940	940	880	880	23500	951.8	958.1	961.167	939.4	24.83
03-11-2016	880	900	880	880	17600	948.8	957.45	960.167	939.725	24.83
04-11-2016	900	910	850	910	15500	946.5	957.1	959.967	940.025	39.89
07-11-2016	910	930	910	930	25000	944.6	956.95	959.667	940.3	47.45
08-11-2016	930	930	890	910	19200	942.8	956.6	959.233	940.45	41.79
09-11-2016	910	930	890	930	35200	941.4	956.5	959.1	940.7	48.41
10-11-2016	930	930	930	930	17500	940.6	956.45	958.967	940.95	48.41
11-11-2016	930	930	900	900	24800	939.6	956	958.633	941.025	40.41
14-11-2016	900	900	860	885	31000	938.3	955.55	958.2	941.05	37.11
15-11-2016	885	910	880	910	138200	938.1	955.3	958	941.15	45.15
16-11-2016	910	910	885	910	32500	938.3	955	957.867	941.4	45.15
17-11-2016	910	910	885	910	68600	938.1	954.7	957.733	941.55	45.15
18-11-2016	910	910	900	910	42300	939.3	954.45	957.6	941.65	45.15
21-11-2016	900	910	895	910	34500	937.9	954.3	957.467	941.9	45.15
22-11-2016	910	910	885	910	29000	938.4	954.15	957.333	942.15	45.15
23-11-2016	900	910	890	910	30500	938.1	953.9	957.067	942.45	45.15
24-11-2016	885	910	885	905	27500	937	953.95	956.833	942.725	43.29
25-11-2016	900	905	900	905	21000	935.9	953.65	956.667	942.95	43.29
28-11-2016	900	910	885	910	55100	934.8	953.25	956.533	943.2	45.88
29-11-2016	900	910	890	910	27000	933.7	952.75	956.333	943.5	45.88
30-11-2016	910	930	910	930	37500	933.1	952.35	956.5	943.9	55.33
01-12-2016	920	930	920	930	36800	932.6	952.05	956.567	944.3	55.33
02-12-2016	920	930	910	930	32400	932.1	951.75	956.6	944.7	55.33
05-12-2016	930	940	920	940	38000	931.8	951.65	956.733	945.1	59.72
06-12-2016	940	940	940	940	10000	931.5	951.45	956.733	945.6	59.72
07-12-2016	925	930	925	930	10500	931	951.2	956.267	946	53.61
08-12-2016	930	940	930	940	25800	930.7	951.2	955.667	946.45	58.22
09-12-2016	940	950	940	950	18600	930.5	951.45	955.167	947	62.25
13-12-2016	950	960	950	960	29600	930.5	951.65	954.733	947.575	65.81
14-12-2016	960	960	960	960	15000	930.7	952.15	954.633	948.175	65.81
15-12-2016	960	980	930	960	32200	930.9	952.55	954.367	948.725	65.81
16-12-2016	955	970	955	970	66900	931.2	952.95	954.633	949.375	69.41
19-12-2016	970	980	970	980	53600	931.9	953.35	954.633	950.125	72.53
20-12-2016	965	980	965	980	20700	932.4	953.95	954.567	950.8	72.53
21-12-2016	980	980	965	980	21900	933	954.25	954.433	951.225	72.53
22-12-2016	970	980	970	975	165100	933.5	953.7	954.2	951.55	68.19
23-12-2016	975	975	970	975	89400	934.1	953.05	954.1	951.8	68.19
27-12-2016	970	975	970	975	122000	934.6	952.55	954	952.05	68.19
28-12-2016	970	975	945	975	23900	935.1	952.05	953.9	952.475	68.19
29-12-2016	970	970	970	970	2200	935.5	951.25	953.7	952.875	63.11
30-12-2016	970	1050	970	1050	150700	937.6	951.55	954.1	953.625	83.84
03-01-2017	1050	1050	990	990	400	938.4	951.25	954.1	954.075	57.67
04-01-2017	1030	1030	1030	1030	8000	940	951.55	954.367	954.725	65.42
05-01-2017	1030	1030	1025	1025	12100	941.4	952.1	954.6	955.25	63.85
06-01-2017	1030	1030	1030	1030	20000	943.1	952.5	954.933	956.15	64.76
09-01-2017	1030	1030	1020	1030	23500	944.7	952.8	955.2	956.9	64.76
10-01-2017	1030	1030	1030	1030	25000	946.4	953	955.467	957.55	64.76
11-01-2017	1030	1030	1025	1025	21000	948	953.05	955.7	958.05	62.78
12-01-2017	1005	1020	1005	1020	17600	949.5	953.05	955.967	958.525	60.78
13-01-2017	1020	1020	990	1010	28000	950.9	952.85	956.167	958.95	56.87
16-01-2017	1005	1010	1005	1010	16000	953.5	952.65	956.567	959.25	56.87
17-01-2017	1010	1010	1010	1010	22000	956.1	952.45	957	959.15	56.87
18-01-2017	1010	1010	1010	1010	22000	958.1	952.3	957.433	959.5	56.87
19-01-2017	1010	1010	1010	1010	18000	959.7	952.15	957.867	959.675	56.87
20-01-2017	1010	1010	1010	1010	20000	961.7	952.25	958.3	959.85	56.87
23-01-2017	1000	1010	1000	1010	27500	963.3	952.35	958.767	960.15	56.87
25-01-2017	995	995	995	995	4000	964.6	952.6	959.167	960.375	48.95
26-01-2017	995	1010	995	1010	26900	966.8	953.2	959.6	960.675	55.61
30-01-2017	955	1000	955	1000	18600	969.1	953.7	960.067	960.925	50.85
31-01-2017	945	980	945	980	2400	970.5	954.3	960.367	961.125	42.93
01-02-2017	980	1000	980	1000	20500	972.3	955.3	960.767	961.475	51.13
02-02-2017	1000	1000	1000	1000	13000	974.1	956.1	961.167	961.825	51.13
03-02-2017	955	990	950	990	7500	975.7	957.5	961.533	962.125	47.19
06-02-2017	975	990	970	990	2500	977.3	957.6	961.967	962.425	47.19
07-02-2017	950	980	950	980	3100	978.7	958.55	962.333	962.675	43.33
08-02-2017	980	980	975	975	5000	980	959.05	962.6	962.8	41.50
10-02-2017	975	975	930	960	5100	981.1	959.05	963	962.9	36.52
13-02-2017	910	1000	910	1000	36100	983	959.45	963.433	963.25	52.79
14-02-2017	1000	1000	1000	1000	11500	984.8	959.8	963.767	963.6	52.79
16-02-2017	945	990	945	990	2400	986.4	960.05	963.967	963.85	49.14
17-02-2017	990	1000	990	1000	15000	987.8	960.45	964.167	964.325	52.67
21-02-2017	1000	1010	945	945	17200	988.1	960.35	964.067	964.45	37.33
22-02-2017	945	970	945	970	31000	988.9	960.5	964.133	964.675	45.15
23-02-2017	970	970	970	970	5600	989.5	960.65	964.267	964.925	45.15
24-02-2017	950	1000	950	1000	35800	990.7	961.1	964.533	965.225	53.26
27-02-2017	1000	1020	1000	1020	24400	992.5	961.75	964.967	965.325	57.75
28-02-2017	1020	1050	1000	1050	61600	994.7	962.7	965.7	965.425	63.42
01-03-2017	1030	1060	1030	1060	41900	996.9	963.7	966.6	965.6	65.11
02-03-2017	1060	1060	1050	1060	21500	998.9	964.7	967.4	965.775	65.11
03-03-2017	1050	1060	1050	1060	23900	1000.9	965.8	968.4	966.2	65.11
06-03-2017	1055	1060	1055	1060	29500	1002.9	966.9	969.333	966.5	65.11
07-03-2017	1060	1070	1060	1070	35100	1004.9	968.05	970.267	967.2	67.14
08-03-2017	1060	1070	1060	1070	20400	1006.7	969.3	971.133	967.65	67.14
09-03-2017	1060	1060	1060	1060	20500	1008.3	970.35	972.067	968	62.89
10-03-2017	1060	1080	1030	1080	40700	1010.3	971.65	972.933	968.4	67.34
13-03-2017	1070	1100	1070	1100	54900	1012.8	973.15	973.4	968.85	71.08
14-03-2017	1090	1130	1090	1130	87200	1015.9	975	974	969.55	75.59
15-03-2017	1130	1130	1100	1130	26000	1019	976.8	974.7	970.25	75.59
16-03-2017	1130	1130	1080	1120	35300	1021.9	978.5	975.333	970.9	71.29
17-03-2017	1120	1120	1080	1110	24100	1024.7	980.1	975.733	971.45	67.18
20-03-2017	1100	1110	1080	1110	31100	1025.9	981.75	976.333	972.05	67.18
21-03-2017	1110	1120	1050	1100	76400	1028.1	983.25	976.867	972.6	62.96
22-03-2017	1100	1100	1080	1100	33600	1029.5	984.75	977.533	973.15	62.96
23-03-2017	1100	1100	1100	1100	19500	1031	986.2	978.4	973.7	62.96
24-03-2017	1080	1150	1040	1150	120600	1033.4	988.25	979.467	974.55	73.39
27-03-2017	1150	1150	1110	1140	10100	1035.6	990.15	980.4	975.3	69.19
29-03-2017	1140	1140	1090	1130	20100	1037.6	992	981.2	976	65.18
30-03-2017	1130	1270	1130	1270	145000	1042.5	995.25	982.867	977.4	81.42
31-03-2017	1270	1280	1270	1280	36500	1047.7	998.6	984.6	978.9	82.07
03-04-2017	1270	1280	1260	1280	32700	1053.1	1002	986.267	980.4	82.07
04-04-2017	1280	1290	1270	1290	32700	1058.7	1006.1	988	982.1	82.76
05-04-2017	1280	1290	1280	1280	32700	1064.1	1010.1	989.667	983.775	79.45
06-04-2017	1280	1280	1260	1270	71100	1069.3	1013.7	991.3	985.4	76.18
07-04-2017	1265	1275	1265	1275	79300	1074.6	1017.15	992.967	987.05	76.70
10-04-2017	1275	1275	1265	1275	74700	1079.9	1020.8	994.8	988.7	76.70
11-04-2017	1275	1280	1270	1280	72300	1085.3	1024.3	996.667	990.4	77.27
12-04-2017	1275	1300	1275	1300	116600	1091.4	1028	998.867	992.225	79.44
13-04-2017	1295	1300	1290	1300	71600	1097.2	1032	1001.2	994	79.44
17-04-2017	1290	1300	1290	1300	63200	1103.2	1036.15	1003.533	995.85	79.44
18-04-2017	1295	1295	1280	1280	41800	1109.2	1039.85	1005.933	997.575	70.96
20-04-2017	1285	1285	1245	1285	85200	1114.9	1043.6	1008.5	999.3	71.77
21-04-2017	1285	1305	1285	1305	88900	1121	1047.55	1011.067	1001.125	74.81
25-04-2017	1305	1350	1300	1350	140100	1128.2	1051.95	1014.4	1003.2	80.01
26-04-2017	1350	1350	1345	1350	52500	1135.4	1056.35	1016.867	1005.325	80.01
27-04-2017	1365	1365	1350	1360	73600	1143	1060.85	1020.033	1007.5	81.02
28-04-2017	1360	1360	1355	1360	69500	1150.7	1065.35	1022.933	1009.625	81.02
02-05-2017	1360	1360	1355	1360	72700	1158.7	1069.9	1025.6	1011.925	81.02
03-05-2017	1360	1360	1355	1360	91300	1165.9	1074.45	1028.267	1014.05	81.02
04-05-2017	1355	1355	1300	1300	114100	1171.9	1078.35	1030.5	1015.8	57.55
05-05-2017	1300	1330	1300	1330	81600	1178.7	1082.55	1032.933	1017.65	63.28
08-05-2017	1325	1350	1310	1350	80500	1185.7	1086.75	1035.533	1019.55	66.52
09-05-2017	1350	1360	1350	1360	75600	1194	1091.05	1038.233	1021.55	68.04
10-05-2017	1355	1370	1350	1365	119600	1201.9	1095.4	1040.967	1023.575	68.80
12-05-2017	1365	1365	1360	1365	74900	1209.8	1099.65	1043.7	1025.65	68.80
15-05-2017	1365	1365	1360	1365	74500	1217.1	1103.9	1046.433	1027.675	68.80
16-05-2017	1360	1370	1360	1370	92800	1224.1	1108.3	1049.2	1029.75	69.71
17-05-2017	1365	1370	1365	1370	72600	1230.5	1112.6	1051.967	1031.9	69.71
18-05-2017	1365	1370	1365	1370	73600	1236.7	1116.8	1054.7	1034.125	69.71
19-05-2017	1355	1370	1355	1365	67600	1242.8	1120.85	1057.4	1036.25	67.27
22-05-2017	1365	1365	1340	1365	84800	1248.9	1124.9	1060.167	1038.525	67.27
23-05-2017	1360	1365	1355	1365	382900	1255	1128.95	1062.933	1040.75	67.27
24-05-2017	1350	1360	1350	1360	83800	1260.8	1132.85	1065.633	1042.9	64.46
26-05-2017	1360	1360	1355	1355	66200	1266.5	1136.6	1068.367	1044.975	61.69
29-05-2017	1355	1355	1345	1355	78400	1272.4	1140.35	1071.033	1047.15	61.69
30-05-2017	1345	1355	1340	1355	75000	1277.9	1144.1	1073.733	1049.175	61.69
31-05-2017	1355	1360	1355	1360	79300	1283.1	1147.95	1076.467	1050.825	63.64
02-06-2017	1360	1370	1345	1370	91700	1287.9	1151.9	1079.3	1052.475	67.24
05-06-2017	1370	1370	1365	1370	69100	1292.7	1155.85	1082.1	1054.2	67.24
06-06-2017	1370	1370	1340	1370	65100	1297.7	1159.8	1084.9	1055.925	67.24
07-06-2017	1370	1370	1365	1370	72400	1302.9	1163.8	1087.7	1057.525	67.24
08-06-2017	1370	1380	1370	1380	78100	1308.3	1167.1	1090.6	1059.325	71.09
09-06-2017	1380	1380	1360	1375	75800	1313.8	1170.95	1093.433	1061.1	66.86
12-06-2017	1375	1375	1370	1375	86900	1319.3	1174.4	1096.267	1062.975	66.86
13-06-2017	1375	1390	1375	1385	97900	1325	1178	1099.133	1065.05	70.88
14-06-2017	1385	1390	1375	1385	86200	1329.7	1181.55	1102.067	1067.025	70.88
15-06-2017	1380	1385	1370	1385	94200	1334.6	1185.1	1104.967	1068.95	70.88
16-06-2017	1385	1390	1380	1390	81600	1339.8	1188.7	1107.933	1070.85	72.93
19-06-2017	1385	1390	1380	1390	80700	1342.2	1192.35	1110.9	1072.7	72.93
20-06-2017	1385	1390	1365	1390	79200	1344.4	1196.05	1113.867	1074.55	72.93
21-06-2017	1390	1390	1375	1390	81000	1346.6	1199.85	1116.867	1076.35	72.93
22-06-2017	1385	1390	1385	1390	72200	1348.6	1203.65	1120.267	1078.15	72.93
03-07-2017	1390	1400	1390	1400	86900	1351	1207.55	1123.733	1080	77.52
04-07-2017	1390	1390	1375	1375	56100	1353.1	1211.2	1126.833	1081.75	53.24
05-07-2017	1375	1375	1350	1360	45700	1354.8	1214.7	1129.7	1083.425	44.27
06-07-2017	1365	1375	1365	1375	79600	1356.8	1218.35	1132.8	1085.3	52.83
07-07-2017	1375	1380	1375	1380	82400	1358.8	1222.05	1135.8	1087.2	55.29
10-07-2017	1390	1390	1380	1385	57900	1360.5	1225.95	1138.833	1089.275	57.67
11-07-2017	1380	1380	1370	1380	64800	1362.1	1229.65	1142.033	1091.425	54.54
12-07-2017	1380	1380	1365	1365	65700	1363.4	1233.3	1145.233	1093.5	46.41
13-07-2017	1365	1380	1360	1380	60400	1365.4	1237.3	1148.367	1095.8	53.83
14-07-2017	1380	1380	1370	1375	67500	1367.2	1241.05	1151.467	1098.175	51.28
17-07-2017	1375	1380	1375	1380	80100	1368.7	1244.85	1154.6	1100.475	53.64
18-07-2017	1380	1380	1345	1365	77900	1369	1248.6	1157.633	1103.05	46.38
19-07-2017	1365	1370	1365	1365	86200	1369.3	1252.35	1160.667	1104.975	46.38
20-07-2017	1360	1365	1360	1365	73200	1369.4	1256.2	1163.7	1107.375	46.38
21-07-2017	1365	1365	1360	1365	75700	1369.5	1260.1	1166.733	1109.575	46.38
24-07-2017	1365	1365	1360	1365	89800	1369.6	1264.15	1169.8	1111.6	46.38
25-07-2017	1365	1365	1360	1365	72100	1369.7	1267.8	1172.867	1113.625	46.38
26-07-2017	1360	1360	1350	1360	74800	1370.9	1271.4	1175.867	1115.6	43.33
27-07-2017	1360	1360	1355	1360	72400	1371.5	1275.1	1178.867	1117.575	43.33
28-07-2017	1355	1355	1340	1340	39600	1371.3	1278.5	1181.6	1119.475	33.20
31-07-2017	1340	1340	1320	1340	57200	1370.9	1282.45	1184.333	1121.4	33.20
01-08-2017	1340	1345	1340	1345	64200	1370.5	1286.2	1187.1	1123.35	37.44
02-08-2017	1345	1350	1340	1350	69500	1370.2	1290	1189.833	1125.325	41.44
03-08-2017	1350	1350	1345	1350	68900	1369.9	1293.5	1192.567	1127.3	41.44
04-08-2017	1350	1350	1340	1345	64000	1369.4	1296.75	1195.333	1129.25	38.58
07-08-2017	1345	1345	1315	1345	82300	1368.9	1299.7	1198.033	1131.2	38.58
08-08-2017	1345	1345	1345	1345	44800	1368.4	1302.55	1200.667	1133.125	38.58
09-08-2017	1340	1345	1340	1345	68200	1368	1305.4	1203.233	1135.05	38.58
10-08-2017	1340	1345	1335	1345	53300	1367.6	1308.25	1205.8	1137.025	38.58
11-08-2017	1340	1345	1335	1335	59500	1367	1311	1208.3	1138.95	32.14
14-08-2017	1335	1335	1330	1335	56200	1366.5	1313.65	1210.733	1140.85	32.14
15-08-2017	1340	1340	1335	1335	51400	1366.1	1316.3	1213.1	1142.8	32.14
16-08-2017	1335	1340	1335	1340	55100	1365.8	1319.1	1215.5	1144.725	38.55
18-08-2017	1335	1335	1315	1325	36300	1365.2	1321.55	1217.8	1146.6	29.54
21-08-2017	1325	1325	1325	1325	73100	1364.5	1323.8	1220.133	1148.475	29.54
22-08-2017	1325	1330	1325	1330	57500	1363.7	1325.8	1222.5	1150.4	35.38
23-08-2017	1330	1330	1325	1330	60000	1362.9	1327.8	1224.867	1152.3	35.38
24-08-2017	1325	1325	1325	1325	54500	1362	1329.85	1227.2	1154.175	32.28
25-08-2017	1315	1325	1315	1325	48400	1361.1	1332	1229.567	1156.05	32.28
28-08-2017	1325	1325	1320	1325	57300	1360	1334.15	1231.4	1157.95	32.28
29-08-2017	1320	1325	1320	1325	60500	1359	1336.4	1233.633	1159.825	32.28
30-08-2017	1325	1330	1320	1330	60700	1358.1	1338.7	1235.633	1161.725	39.42
31-08-2017	1330	1330	1325	1330	61200	1357	1341	1237.667	1163.6	39.42
04-09-2017	1330	1330	1325	1330	57300	1355.9	1342.8	1239.667	1165.525	39.42
05-09-2017	1325	1330	1325	1330	55800	1354.8	1344.7	1241.667	1167.425	39.42
06-09-2017	1330	1330	1325	1330	57700	1353.6	1346.7	1243.667	1169.35	39.42
07-09-2017	1330	1330	1330	1330	39000	1352.4	1347.3	1245.7	1171.275	39.42
08-09-2017	1330	1330	1325	1330	53900	1351.2	1347.8	1247.767	1173.2	39.42
11-09-2017	1325	1330	1320	1330	51300	1350	1348.3	1249.9	1175.15	39.42
12-09-2017	1325	1330	1325	1330	59000	1348.8	1348.7	1252.033	1177.4	39.42
13-09-2017	1330	1330	1325	1330	72200	1347.4	1349.2	1254.167	1179.65	39.42
14-09-2017	1325	1330	1320	1330	53600	1346.5	1349.8	1256.3	1181.75	39.42
15-09-2017	1330	1330	1325	1330	54700	1345.9	1350.35	1258.433	1183.75	39.42
18-09-2017	1330	1335	1325	1330	50500	1345	1350.9	1260.567	1185.85	39.42
19-09-2017	1330	1335	1325	1335	63000	1344.1	1351.45	1262.733	1187.875	52.53
20-09-2017	1330	1330	1320	1330	55300	1343	1351.75	1264.967	1189.875	42.60
22-09-2017	1330	1330	1300	1300	19000	1341.4	1351.75	1266.9	1191.875	19.18
25-09-2017	1300	1310	1300	1300	42100	1340.1	1351.75	1268.9	1193.95	19.18
26-09-2017	1300	1310	1300	1310	60500	1338.7	1352.05	1271.1	1195.95	33.35
27-09-2017	1310	1315	1305	1315	51200	1337.5	1352.35	1273.2	1197.975	39.09
28-09-2017	1310	1320	1300	1320	51300	1336.3	1352.5	1275.333	1200.025	44.27
29-09-2017	1320	1330	1315	1315	59300	1335.3	1352.15	1277.5	1202.05	40.56
02-10-2017	1310	1310	1280	1300	73100	1334	1351.65	1279.567	1204	31.91
03-10-2017	1295	1300	1290	1295	47700	1332.6	1351	1281.667	1205.925	29.64
04-10-2017	1295	1305	1260	1285	37100	1331	1350.25	1283.733	1207.8	25.71
05-10-2017	1285	1285	1255	1255	25700	1328.8	1349.2	1285.7	1209.55	17.99
06-10-2017	1255	1265	1255	1255	30400	1326.6	1348.15	1287.4	1211.3	17.99
09-10-2017	1255	1265	1240	1265	50100	1324.7	1347.8	1289.167	1213.075	26.52
10-10-2017	1265	1270	1265	1270	42300	1322.9	1347.2	1291.033	1214.875	30.41
11-10-2017	1270	1270	1265	1270	54000	1321.5	1346.4	1292.833	1216.575	30.41
12-10-2017	1270	1275	1260	1275	48000	1320.2	1345.55	1295.033	1218.3	34.45
13-10-2017	1275	1275	1270	1275	51500	1318.8	1344.65	1297.067	1220.025	34.45
16-10-2017	1275	1275	1265	1275	49300	1317.3	1343.75	1299.1	1221.7	34.45
17-10-2017	1275	1275	1270	1275	49000	1315.8	1342.85	1300.933	1223.375	34.45
18-10-2017	1265	1275	1265	1275	57100	1314.4	1341.9	1302.633	1225.1	34.45
19-10-2017	1275	1280	1260	1280	52900	1313.1	1341	1304.167	1226.8	39.52
20-10-2017	1280	1290	1280	1290	52000	1312	1340.2	1305.7	1228.5	48.16
23-10-2017	1290	1290	1285	1290	52500	1310.9	1339.45	1307.233	1230.15	48.16
24-10-2017	1290	1295	1285	1290	55700	1309.8	1338.7	1308.767	1231.8	48.16
25-10-2017	1290	1290	1285	1290	46000	1308.9	1337.95	1310.3	1233.45	48.16
26-10-2017	1290	1290	1285	1290	49000	1308	1337.25	1311.767	1235.05	48.16
27-10-2017	1285	1290	1265	1290	45000	1307.1	1336.6	1313.233	1236.6	48.16
30-10-2017	1290	1290	1255	1280	36600	1305.9	1335.85	1314.7	1238.1	39.38
31-10-2017	1280	1290	1280	1290	19000	1305.2	1335.2	1316.1	1239.65	49.33
01-11-2017	1285	1290	1260	1260	17000	1303.9	1334.2	1317.167	1241.075	32.24
02-11-2017	1260	1275	1240	1275	51100	1302.8	1333.25	1318.133	1242.575	42.89
03-11-2017	1275	1280	1275	1280	41500	1301.8	1332.35	1319.133	1244.1	45.94
06-11-2017	1280	1280	1275	1280	39000	1300.9	1331.45	1320.2	1245.625	45.94
07-11-2017	1280	1290	1280	1290	27500	1300.2	1330.65	1321.4	1247.225	51.90
08-11-2017	1285	1290	1285	1290	38000	1299.5	1329.75	1322.6	1248.425	51.90
09-11-2017	1290	1290	1285	1290	24000	1298.8	1328.9	1323.867	1249.925	51.90
10-11-2017	1290	1290	1285	1290	39500	1298	1328.05	1325.133	1251.225	51.90
13-11-2017	1290	1290	1285	1290	50500	1297.2	1327.1	1326.4	1252.55	51.90
14-11-2017	1290	1290	1285	1290	39000	1296.4	1326.15	1327.333	1253.85	51.90
15-11-2017	1290	1295	1290	1295	42600	1295.7	1325.25	1328.367	1255.175	55.71
16-11-2017	1295	1295	1290	1295	45000	1295	1324.3	1329.467	1256.5	55.71
17-11-2017	1295	1295	1290	1295	57500	1294.3	1323.35	1329.633	1257.85	55.71
20-11-2017	1295	1295	1290	1295	49000	1293.6	1322.4	1329.733	1259.225	55.71
21-11-2017	1295	1295	1265	1295	53100	1292.9	1321.45	1329.833	1260.65	55.71
22-11-2017	1295	1295	1295	1295	40800	1292.2	1320.5	1329.867	1262.075	55.71
23-11-2017	1295	1295	1265	1295	39400	1291.5	1319.45	1329.967	1263.5	55.71
24-11-2017	1295	1295	1295	1295	45500	1290.8	1318.65	1330.133	1264.925	55.71
27-11-2017	1295	1300	1295	1300	53500	1290.2	1318.05	1330.3	1266.375	61.26
28-11-2017	1300	1310	1300	1305	29100	1289.7	1317.35	1330.5	1267.85	65.87
29-11-2017	1305	1310	1305	1310	57600	1289.2	1316.65	1330.7	1269.35	69.74
30-11-2017	1310	1350	1310	1350	92000	1289.6	1316.3	1331.033	1271.125	84.70
04-12-2017	1350	1350	1340	1345	46300	1290.5	1315.95	1331.333	1272.8	79.42
05-12-2017	1345	1360	1330	1355	79200	1291.6	1315.85	1331.7	1274.575	81.86
06-12-2017	1355	1355	1200	1300	596800	1291.4	1315.05	1331.833	1276.175	48.10
07-12-2017	1305	1305	1285	1285	57000	1290.8	1314.15	1331.833	1277.6	42.90
08-12-2017	1210	1470	1200	1470	33848000	1293.8	1315.05	1332.933	1279.95	76.55
11-12-2017	1470	1530	1470	1525	34137300	1298	1316.65	1334.1	1282.625	80.27
12-12-2017	1525	1530	1500	1520	109600	1302.4	1318.2	1335.233	1285.275	79.05
13-12-2017	1520	1520	1480	1510	109300	1306.7	1319.65	1336.233	1287.925	76.52
14-12-2017	1500	1500	1450	1500	91800	1311	1321	1337.167	1290.55	73.98
15-12-2017	1490	1500	1475	1500	121200	1315.9	1322.35	1338.1	1293.25	73.98
18-12-2017	1495	1500	1490	1500	96000	1320.8	1323.7	1339.033	1295.75	73.98
19-12-2017	1490	1495	1490	1495	68200	1325.4	1325.05	1340.333	1298.225	72.48
20-12-2017	1495	1495	1485	1495	94000	1329.9	1326.4	1341.433	1300.75	72.48
21-12-2017	1495	1495	1450	1450	32500	1333.5	1327.5	1342.1	1303	59.79
27-12-2017	1450	1475	1450	1475	84000	1337.5	1328.85	1342.867	1305.65	63.60
28-12-2017	1475	1500	1450	1500	346900	1342	1330.4	1343.767	1308.3	66.98
29-12-2017	1470	1530	1470	1530	316200	1347.1	1332.2	1344.867	1311.1	70.51
02-01-2018	1530	1530	1530	1530	300	1352.2	1334	1345.967	1313.75	70.51
03-01-2018	1520	1520	1515	1520	29600	1357.1	1335.75	1346.967	1316.25	67.71
04-01-2018	1520	1525	1520	1525	74600	1362	1337.55	1348	1318.625	68.38
05-01-2018	1525	1530	1525	1530	24500	1366.8	1339.4	1349.067	1320.975	69.08
08-01-2018	1525	1525	1520	1525	45800	1371.5	1341.2	1350.133	1323.3	67.48
09-01-2018	1525	1525	1510	1515	60000	1376	1342.9	1351.133	1325.575	64.27
10-01-2018	1515	1520	1515	1520	55000	1380.6	1344.75	1352.167	1327.875	65.16
11-01-2018	1520	1520	1515	1520	48800	1385.2	1346.6	1353.233	1330.125	65.16
12-01-2018	1480	1520	1480	1520	52000	1389.8	1348.45	1354.333	1332.375	65.16
15-01-2018	1520	1520	1520	1520	34600	1394.6	1350.25	1355.433	1334.675	65.16
16-01-2018	1520	1520	1515	1520	54000	1399.2	1352.2	1356.533	1336.875	65.16
17-01-2018	1515	1520	1515	1520	62200	1404.4	1354.15	1357.6	1338.975	65.16
18-01-2018	1520	1520	1515	1520	58500	1409.3	1356.05	1358.6	1340.925	65.16
19-01-2018	1515	1515	1510	1515	66600	1414	1357.9	1359.567	1342.85	62.54
22-01-2018	1515	1515	1480	1515	31100	1418.7	1359.8	1360.533	1344.825	62.54
23-01-2018	1515	1515	1510	1515	54000	1423.2	1361.7	1361.5	1346.85	62.54
24-01-2018	1515	1515	1505	1510	52600	1427.6	1363.55	1362.367	1348.85	59.55
25-01-2018	1510	1515	1510	1515	70500	1432.1	1365.45	1363.3	1350.925	61.53
26-01-2018	1515	1515	1480	1515	56000	1436.6	1367.3	1364.233	1353	61.53
29-01-2018	1510	1515	1510	1515	54500	1441.1	1369.15	1365.1	1355.075	61.53
30-01-2018	1510	1510	1510	1510	57700	1445.5	1370.95	1365.933	1356.875	57.98
31-01-2018	1510	1510	1505	1510	53500	1449.8	1372.75	1366.767	1358.725	57.98
01-02-2018	1510	1515	1510	1515	67000	1454.2	1374.6	1367.6	1360.65	60.61
02-02-2018	1510	1515	1510	1515	59100	1458.6	1376.45	1368.433	1361.875	60.61
05-02-2018	1500	1510	1500	1510	51800	1462.9	1378.25	1369.233	1363.025	56.50
06-02-2018	1510	1510	1475	1500	38100	1467	1379.95	1369.967	1364.125	49.30
07-02-2018	1500	1500	1480	1480	66000	1470.7	1381.45	1370.567	1365.075	38.69
08-02-2018	1480	1480	1460	1475	55500	1474.3	1382.9	1371.067	1366.05	36.57
09-02-2018	1475	1475	1450	1460	82600	1477.6	1384.2	1371.633	1367	31.07
12-02-2018	1460	1465	1460	1465	84300	1480.9	1385.55	1372.333	1367.95	34.60
13-02-2018	1465	1475	1465	1475	81500	1484.3	1387	1373	1368.95	41.10
14-02-2018	1470	1475	1470	1475	94000	1487.6	1388.4	1373.633	1369.925	41.10
15-02-2018	1475	1475	1460	1475	76000	1490.1	1389.85	1374.233	1370.8	41.10
19-02-2018	1475	1480	1470	1480	51100	1492.8	1391.65	1374.9	1371.7	44.54
20-02-2018	1480	1480	1475	1475	79700	1495.2	1393.4	1375.633	1372.575	41.90
21-02-2018	1475	1475	1470	1475	82200	1498.7	1395.05	1376.267	1373.55	41.90
22-02-2018	1475	1475	1455	1455	81600	1502.1	1396.45	1376.8	1374.4	32.87
23-02-2018	1460	1470	1460	1470	73200	1502.1	1397.95	1377.4	1375.225	42.82
26-02-2018	1465	1470	1465	1470	88800	1501	1399.5	1378.1	1375.825	42.82
27-02-2018	1470	1470	1465	1470	80100	1500	1401.2	1378.8	1376.425	42.82
28-02-2018	1465	1465	1450	1465	69700	1499.1	1402.9	1379.467	1376.95	40.34
01-03-2018	1465	1465	1455	1460	58000	1498.3	1404.65	1380.1	1377.45	37.96
02-03-2018	1455	1455	1440	1455	76100	1497.4	1406.65	1380.7	1377.925	35.69
05-03-2018	1455	1455	1440	1450	68600	1496.4	1408.6	1381.267	1378.375	33.54
06-03-2018	1450	1455	1435	1455	74100	1495.6	1410.5	1381.9	1379.15	37.60
07-03-2018	1455	1455	1420	1420	91100	1494.1	1412	1382.3	1379.6	25.75
08-03-2018	1420	1430	1420	1425	104600	1493.6	1413.55	1382.867	1379.975	29.18
09-03-2018	1425	1435	1425	1430	105600	1492.7	1415.1	1383.467	1380.325	32.54
12-03-2018	1430	1440	1430	1440	153300	1491.5	1416.75	1384.1	1380.7	38.79
13-03-2018	1440	1440	1420	1435	333100	1489.6	1418.35	1384.667	1381.05	36.95
14-03-2018	1435	1440	1430	1435	414500	1487.7	1419.95	1385.233	1381.4	36.95
15-03-2018	1430	1440	1430	1435	363900	1486	1421.55	1385.833	1381.725	36.95
16-03-2018	1435	1435	1420	1425	346600	1484	1423	1386.367	1382	33.03
19-03-2018	1425	1425	1420	1425	315300	1481.9	1424.35	1386.9	1382.275	33.03
20-03-2018	1425	1430	1415	1425	316900	1479.9	1425.7	1387.433	1382.575	33.03
21-03-2018	1430	1435	1425	1430	289000	1478.2	1427.1	1388	1382.9	37.19
22-03-2018	1430	1430	1425	1430	301000	1476.4	1428.5	1388.633	1383.225	37.19
23-03-2018	1420	1425	1415	1425	305500	1474.5	1429.85	1389.233	1383.55	34.69
26-03-2018	1425	1425	1420	1425	297700	1472.6	1431.2	1389.833	1383.9	34.69
27-03-2018	1430	1430	1425	1430	310000	1470.8	1432.7	1390.433	1384.275	39.42
28-03-2018	1425	1430	1420	1425	280900	1468.9	1434.05	1391.1	1384.625	36.57
29-03-2018	1420	1510	1415	1510	594400	1468.7	1436.55	1392.333	1385.375	72.70
02-04-2018	1510	1510	1490	1500	327500	1468.3	1438.8	1393.467	1386.025	67.81
03-04-2018	1495	1500	1485	1495	352600	1467.9	1440.95	1394.567	1386.65	65.43
04-04-2018	1500	1505	1485	1485	328700	1467.3	1443	1395.633	1387.225	60.85
05-04-2018	1490	1495	1485	1490	349400	1466.8	1445	1396.733	1387.825	62.27
06-04-2018	1490	1495	1485	1490	345500	1466.4	1447	1397.833	1388.375	62.27
09-04-2018	1490	1495	1485	1495	305400	1466	1449.05	1398.967	1388.975	63.80
10-04-2018	1495	1595	1490	1595	904200	1467.6	1452.1	1400.733	1390.075	80.65
11-04-2018	1590	1595	1580	1580	416900	1468.9	1455	1402.4	1391.05	75.01
12-04-2018	1580	1585	1575	1580	411800	1470.3	1457.9	1404.067	1392.025	75.01
13-04-2018	1585	1585	1575	1580	434800	1471.7	1460.75	1405.733	1393	75.01
16-04-2018	1580	1585	1575	1580	429500	1473	1463.6	1407.4	1393.95	75.01
17-04-2018	1580	1590	1580	1590	448400	1474.5	1466.55	1409.133	1394.95	76.49
18-04-2018	1590	1595	1585	1590	428500	1476.1	1469.5	1410.867	1395.95	76.49
19-04-2018	1590	1590	1575	1590	451600	1477.9	1472.45	1412.6	1396.95	76.49
20-04-2018	1585	1590	1575	1590	391700	1480.1	1475.4	1414.333	1397.95	76.49
23-04-2018	1585	1585	1575	1585	405400	1482.3	1478.3	1416.033	1398.875	73.57
24-04-2018	1585	1585	1565	1575	415400	1484.6	1481.1	1417.667	1399.875	67.98
25-04-2018	1570	1570	1545	1545	448200	1486.2	1483.55	1419.1	1400.8	54.58
26-04-2018	1540	1545	1535	1540	376600	1487.5	1485.9	1420.5	1401.625	52.71
27-04-2018	1540	1540	1530	1540	409800	1488.8	1488.2	1421.867	1402.425	52.71
30-04-2018	1545	1570	1545	1570	425200	1490.7	1490.4	1423.467	1403.35	61.80
02-05-2018	1555	1575	1555	1570	390800	1492.5	1492.65	1425.267	1404.3	61.80
03-05-2018	1565	1565	1555	1565	376400	1494.3	1494.75	1427.033	1405.3	59.59
04-05-2018	1565	1575	1565	1570	403700	1496.2	1497.45	1428.767	1406.25	61.09
07-05-2018	1570	1575	1565	1570	411300	1498.5	1500.3	1430.467	1407.225	61.09
08-05-2018	1560	1560	1545	1550	386400	1500.1	1501.1	1432	1408.075	52.11
09-05-2018	1545	1555	1535	1555	379000	1501.8	1501.4	1433.6	1409.025	53.93
11-05-2018	1555	1565	1555	1565	370500	1503.7	1501.85	1435.367	1410.025	57.42
14-05-2018	1555	1565	1550	1565	401200	1505.7	1502.4	1437.167	1411.025	57.42
15-05-2018	1560	1560	1555	1560	383500	1507.7	1503	1439	1412	55.01
16-05-2018	1560	1560	1545	1555	417400	1509.7	1503.55	1441	1412.95	52.62
17-05-2018	1555	1570	1550	1560	411600	1511.9	1504.15	1443.033	1413.925	54.74
18-05-2018	1560	1560	1555	1560	370500	1514	1504.8	1445	1414.925	54.74
21-05-2018	1560	1560	1550	1550	381100	1516.6	1505.35	1446.867	1415.875	49.60
22-05-2018	1555	1565	1555	1555	408700	1519.2	1506.4	1448.767	1416.95	52.03
23-05-2018	1555	1565	1555	1560	359400	1521.8	1507.25	1450.667	1418.05	54.39
24-05-2018	1560	1570	1560	1565	378300	1524.3	1507.9	1452.6	1419.15	56.68
25-05-2018	1565	1570	1560	1570	419900	1527	1508.3	1454.567	1420.25	58.91
28-05-2018	1565	1575	1565	1570	366400	1529.7	1508.7	1456.533	1421.35	58.91
30-05-2018	1560	1565	1555	1565	392800	1532.3	1509.15	1458.467	1422.45	55.59
31-05-2018	1565	1570	1560	1570	408100	1535.2	1509.6	1460.4	1423.575	58.13
04-06-2018	1560	1570	1560	1570	383400	1538.1	1510	1462.267	1424.7	58.13
05-06-2018	1565	1575	1560	1575	428600	1541.1	1510.5	1464.167	1425.85	60.73
06-06-2018	1570	1570	1565	1570	360400	1543.9	1511.05	1466.033	1426.975	56.92
07-06-2018	1570	1575	1560	1575	371600	1546.8	1511.6	1467.933	1428.175	59.65
08-06-2018	1570	1575	1560	1575	424200	1549.8	1512.15	1469.833	1429.375	59.65
20-06-2018	1570	1575	1560	1570	403200	1552.7	1512.65	1471.7	1430.55	55.57
21-06-2018	1565	1570	1560	1560	427600	1555.3	1513.05	1473.567	1431.65	48.44
22-06-2018	1560	1565	1545	1555	397500	1557.9	1513.4	1475.333	1432.8	45.31
25-06-2018	1555	1565	1550	1550	404300	1558.7	1513.7	1477.267	1433.925	42.36
26-06-2018	1550	1560	1545	1555	383800	1559.8	1514.05	1479.133	1435.05	46.13
27-06-2018	1560	1560	1555	1560	361300	1561.1	1514.5	1481	1436.2	49.68
28-06-2018	1550	1555	1545	1555	372600	1562.5	1514.9	1482.833	1437.35	46.39
29-06-2018	1560	1565	1550	1565	375700	1564	1515.4	1484.667	1438.55	53.09
02-07-2018	1565	1565	1550	1550	401000	1565.2	1515.8	1486.4	1439.675	44.17
03-07-2018	1550	1550	1540	1540	382500	1566.1	1516.05	1488.067	1440.75	39.42
04-07-2018	1550	1550	1515	1515	400600	1564.5	1516.05	1489.567	1441.675	30.57
05-07-2018	1525	1645	1505	1645	796900	1565.8	1517.35	1491.933	1443.25	69.25
06-07-2018	1645	1645	1625	1640	391100	1567	1518.65	1494.267	1444.8	67.68
09-07-2018	1630	1630	1620	1625	433900	1567.9	1519.8	1496.467	1446.275	63.09
10-07-2018	1630	1630	1625	1630	410600	1568.9	1520.95	1498.7	1447.775	63.97
11-07-2018	1625	1625	1600	1615	442600	1569.4	1521.95	1500.833	1449.2	59.40
12-07-2018	1610	1610	1595	1600	401300	1569.6	1522.85	1502.867	1450.55	55.16
13-07-2018	1600	1600	1585	1585	389600	1569.5	1523.7	1504.8	1451.825	51.22
16-07-2018	1590	1590	1575	1585	422000	1569.4	1524.75	1506.733	1453.1	51.22
17-07-2018	1585	1585	1575	1580	394500	1569.3	1525.8	1508.633	1454.35	49.84
18-07-2018	1580	1590	1580	1585	405600	1569.5	1527.05	1510.567	1455.625	51.25
19-07-2018	1585	1605	1585	1595	478800	1570.5	1528.35	1512.533	1456.95	54.04
20-07-2018	1605	1615	1605	1605	406500	1571.8	1529.65	1514.533	1458.325	56.70
23-07-2018	1600	1610	1595	1605	421900	1573.1	1530.95	1516.5	1459.675	56.70
24-07-2018	1605	1615	1600	1600	408300	1573.7	1532.2	1518.167	1461.025	54.86
25-07-2018	1600	1610	1600	1610	420400	1574.5	1533.5	1519.933	1462.575	57.81
26-07-2018	1610	1615	1605	1605	390800	1575.3	1534.8	1521.6	1464.1	55.84
27-07-2018	1605	1615	1605	1610	408200	1576.1	1536.15	1523.667	1465.6	57.40
30-07-2018	1600	1610	1600	1605	402300	1576.8	1537.65	1525.8	1467.05	55.30
31-07-2018	1605	1605	1575	1590	425100	1577.6	1538.85	1526.6	1468.4	49.44
01-08-2018	1590	1600	1590	1600	421300	1578.5	1540.15	1527.1	1469.825	53.01
02-08-2018	1595	1600	1590	1600	421700	1579.2	1541.45	1527.633	1471.325	53.01
03-08-2018	1600	1605	1595	1595	413700	1579.8	1542.75	1528.2	1472.825	50.93
06-08-2018	1595	1595	1575	1590	426000	1580.4	1544.05	1528.8	1474.35	48.86
07-08-2018	1580	1590	1575	1575	396900	1580.8	1545.25	1529.3	1475.95	43.18
08-08-2018	1570	1585	1570	1580	408100	1581.2	1546.55	1529.833	1477.575	45.46
09-08-2018	1575	1580	1565	1580	419200	1581.6	1547.8	1530.4	1479.15	45.46
10-08-2018	1570	1580	1570	1580	397000	1582.2	1549.4	1530.967	1480.7	45.46
13-08-2018	1580	1580	1565	1565	388900	1582.4	1550.8	1531.733	1482.175	39.53
14-08-2018	1565	1570	1565	1570	363300	1582.6	1552.2	1532.367	1483.65	42.23
15-08-2018	1565	1575	1555	1565	417400	1582.6	1553.45	1532.8	1485.1	40.29
16-08-2018	1565	1570	1555	1560	405700	1582.4	1554.7	1533	1486.525	38.39
20-08-2018	1575	1575	1565	1575	419200	1582.5	1556.1	1533.3	1488.025	46.54
21-08-2018	1580	1585	1575	1580	412800	1582.8	1557.55	1533.7	1489.55	48.96
23-08-2018	1580	1585	1575	1580	390600	1583	1559.1	1534.067	1491.05	48.96
24-08-2018	1570	1575	1565	1575	400900	1583.1	1560.6	1534.367	1492.475	46.51
27-08-2018	1575	1585	1575	1585	403300	1583.3	1562.2	1534.767	1493.95	51.71
28-08-2018	1585	1590	1580	1585	410800	1583.6	1563.75	1535.233	1495.425	51.71
29-08-2018	1575	1580	1575	1580	405600	1583.7	1565.25	1535.633	1496.875	48.95
30-08-2018	1585	1585	1575	1575	390400	1583.7	1566.75	1536	1498.3	46.29
31-08-2018	1575	1575	1560	1560	383100	1583.5	1568.1	1536.267	1499.65	39.39
03-09-2018	1560	1565	1550	1550	373600	1583.3	1569.3	1536.467	1501	35.58
04-09-2018	1560	1560	1545	1545	372400	1583.1	1570.5	1536.633	1502.275	33.81
05-09-2018	1545	1545	1530	1530	249600	1582.7	1570.7	1536.7	1503.625	29.15
06-09-2018	1535	1540	1525	1535	403900	1582.3	1571.05	1536.8	1504.925	32.49
07-09-2018	1540	1545	1540	1540	361100	1581.9	1571.5	1536.967	1506.225	35.76
10-09-2018	1540	1540	1535	1535	375600	1581.5	1572	1537.1	1507.5	33.99
12-09-2018	1540	1545	1530	1535	374900	1580.9	1572.45	1537.233	1508.725	33.99
13-09-2018	1535	1550	1535	1550	422500	1580.9	1573.05	1537.5	1510.025	43.68
14-09-2018	1555	1565	1555	1560	416700	1581.3	1573.7	1537.8	1511.375	49.06
17-09-2018	1550	1550	1535	1535	393300	1581.7	1573.1	1537.933	1512.6	39.03
18-09-2018	1535	1535	1525	1530	365600	1579.4	1572.6	1538.033	1513.8	37.39
19-09-2018	1530	1560	1530	1560	436700	1577.8	1572.4	1538.367	1515.15	50.79
20-09-2018	1570	1585	1570	1580	432500	1576.9	1572.4	1538.833	1516.575	57.35
21-09-2018	1585	1600	1585	1590	436300	1576.1	1572.5	1539.333	1518.05	60.20
24-09-2018	1585	1605	1570	1570	428000	1575.2	1572.3	1539.7	1519.425	52.62
25-09-2018	1580	1595	1560	1595	548200	1575.1	1572.35	1540.267	1520.925	59.49
26-09-2018	1595	1615	1595	1605	432000	1575.5	1572.5	1540.967	1522.475	61.87
27-09-2018	1610	1620	1605	1620	445300	1576.2	1572.8	1541.9	1524.1	65.18
28-09-2018	1625	1640	1625	1635	447000	1577.3	1573.3	1542.967	1525.8	68.15
01-10-2018	1635	1635	1600	1620	412900	1578	1573.75	1544.033	1527.425	62.41
02-10-2018	1620	1620	1605	1605	438100	1578.2	1574.35	1544.967	1528.95	57.22
03-10-2018	1610	1610	1600	1605	363600	1578.2	1575	1545.833	1530.45	57.22
04-10-2018	1595	1625	1580	1625	499400	1578.6	1575.85	1546.833	1532.025	62.10
05-10-2018	1630	1645	1630	1645	382200	1579.5	1576.6	1547.967	1533.5	66.24
08-10-2018	1645	1660	1620	1660	484500	1580.5	1577.5	1549.167	1535.075	68.98
09-10-2018	1660	1675	1655	1675	441800	1581.9	1578.6	1550.5	1536.675	71.47
10-10-2018	1675	1690	1675	1690	444600	1583.5	1579.8	1551.933	1538.625	73.74
11-10-2018	1690	1690	1650	1665	442800	1584.7	1580.75	1553.333	1540.525	64.52
12-10-2018	1685	1700	1680	1690	454000	1586.7	1582.15	1554.8	1541.625	68.73
15-10-2018	1700	1700	1680	1700	443100	1588.7	1583.6	1556.333	1542.5	70.25
16-10-2018	1705	1720	1705	1715	454100	1591	1585.1	1557.967	1543.475	72.42
17-10-2018	1720	1720	1705	1715	454400	1593.4	1586.6	1559.633	1544.5	72.42
18-10-2018	1700	1705	1690	1700	445900	1595.6	1588	1561.233	1545.5	66.78
19-10-2018	1705	1705	1690	1705	442400	1598.2	1589.5	1562.9	1546.525	67.68
22-10-2018	1710	1710	1700	1705	424400	1600.7	1590.95	1564.6	1547.55	67.68
23-10-2018	1705	1705	1695	1695	444300	1603	1592.3	1566.2	1548.55	63.66
24-10-2018	1700	1705	1685	1685	417200	1605.1	1593.65	1567.967	1549.5	59.84
25-10-2018	1680	1690	1670	1685	451500	1607.5	1594.95	1569.7	1550.675	59.84
26-10-2018	1690	1690	1685	1690	406700	1609.9	1596.25	1571.433	1551.75	61.19
29-10-2018	1685	1690	1680	1685	428200	1612.3	1597.45	1573.067	1552.675	59.05
30-10-2018	1685	1690	1680	1690	419000	1614.9	1598.65	1574.767	1553.475	60.54
31-10-2018	1690	1695	1690	1690	424900	1617.2	1599.85	1576.467	1554.275	60.54
01-11-2018	1695	1695	1685	1690	445900	1619.4	1601.1	1578.167	1555.125	60.54
02-11-2018	1695	1700	1690	1700	432400	1621.8	1602.4	1580	1556	63.82
05-11-2018	1700	1700	1695	1695	418100	1624.2	1603.65	1581.8	1556.825	61.08
06-11-2018	1700	1705	1700	1700	439100	1626.5	1604.9	1583.633	1557.7	62.80
07-11-2018	1700	1700	1690	1690	409200	1628.6	1606.1	1585.367	1558.575	57.35
08-11-2018	1695	1700	1690	1690	408200	1630.8	1607.25	1587.1	1559.425	57.35
09-11-2018	1685	1685	1675	1680	389800	1632.9	1608.3	1588.8	1560.225	52.11
12-11-2018	1675	1690	1670	1670	403900	1635.1	1609.3	1590.433	1560.975	47.43
13-11-2018	1670	1680	1665	1680	427700	1637.7	1610.5	1592.1	1561.775	52.06
14-11-2018	1680	1695	1670	1695	436600	1640.7	1611.9	1593.9	1562.65	58.03
15-11-2018	1695	1700	1695	1700	444800	1644.1	1613.4	1595.167	1563.55	59.83
16-11-2018	1700	1705	1695	1700	402300	1647.4	1614.85	1596.5	1564.45	59.83
19-11-2018	1700	1700	1685	1695	425300	1650.5	1616.2	1597.833	1565.35	57.00
21-11-2018	1690	1690	1675	1675	441000	1653.3	1617.4	1599.1	1566.15	47.36
22-11-2018	1685	1685	1675	1685	416900	1656.3	1618.6	1600.4	1567	51.75
23-11-2018	1685	1690	1675	1680	424600	1658.9	1619.9	1601.667	1567.85	49.52
26-11-2018	1680	1685	1670	1680	413200	1661.3	1621.3	1602.9	1568.675	49.52
27-11-2018	1680	1680	1670	1675	405200	1664.1	1622.9	1603.433	1569.475	47.17
28-11-2018	1685	1685	1670	1670	409200	1666.9	1623.15	1604.033	1570.25	44.87
29-11-2018	1675	1690	1675	1685	411900	1669.4	1623.6	1604.733	1571.125	52.37
30-11-2018	1685	1685	1675	1685	443900	1671.5	1624.2	1605.433	1572	52.37
03-12-2018	1690	1700	1690	1695	439100	1673.6	1624.85	1606.2	1572.9	56.90
04-12-2018	1700	1705	1695	1705	401100	1676.3	1625.75	1606.967	1573.85	60.90
05-12-2018	1690	1700	1690	1695	418700	1678.3	1626.7	1607.667	1574.775	55.36
06-12-2018	1680	1690	1675	1685	412000	1679.9	1627.7	1608.3	1575.7	50.42
07-12-2018	1685	1690	1680	1690	414200	1681.3	1628.75	1608.967	1576.75	52.70
10-12-2018	1685	1685	1665	1680	436200	1682.2	1629.75	1609.6	1577.775	47.96
11-12-2018	1670	1675	1660	1675	440200	1683.3	1630.65	1610.267	1578.85	45.75
12-12-2018	1675	1685	1675	1685	450400	1684.9	1631.55	1611.2	1579.95	50.65
13-12-2018	1685	1695	1685	1695	432500	1686.7	1632.45	1612.233	1581.05	55.03
14-12-2018	1690	1690	1680	1690	443300	1688	1633.3	1613.233	1582.125	52.52
17-12-2018	1690	1690	1670	1680	413300	1688.7	1634.1	1613.967	1583.15	47.83
18-12-2018	1675	1675	1665	1670	445800	1688.9	1634.7	1614.633	1584.1	43.62
19-12-2018	1675	1685	1665	1665	401200	1688.7	1635.3	1615.3	1585.05	41.65
20-12-2018	1670	1680	1665	1670	428400	1688.3	1635.9	1615.967	1586.025	44.36
21-12-2018	1670	1675	1660	1675	415200	1688.5	1636.6	1616.667	1587.125	47.01
26-12-2018	1670	1670	1665	1665	393200	1688	1637.35	1617.433	1588.1	42.64
27-12-2018	1680	1685	1670	1675	403900	1687.5	1638.1	1618.233	1589.125	47.86
28-12-2018	1680	1680	1560	1560	256900	1684.4	1637.7	1618.2	1589.575	22.50
02-01-2019	1550	1550	1545	1550	104500	1681.1	1637.25	1618.1	1590	21.44
03-01-2019	1550	1555	1540	1555	111800	1678.2	1636.9	1618.067	1590.475	23.39
04-01-2019	1550	1725	1550	1600	112100	1676.1	1637.15	1618.367	1591.2	38.25
07-01-2019	1605	1605	1585	1585	114300	1673.7	1637.2	1618.533	1591.875	35.76
08-01-2019	1590	1590	1560	1570	110400	1671.2	1637.1	1618.6	1592.45	33.41
09-01-2019	1580	1585	1575	1585	112500	1669.2	1637.15	1618.833	1593.275	37.80
10-01-2019	1580	1590	1580	1590	132100	1667.3	1637.4	1619.067	1594.1	39.24
11-01-2019	1585	1595	1585	1595	103300	1665.4	1637.65	1619.3	1594.925	40.71
14-01-2019	1590	1590	1540	1540	99500	1662.5	1637.4	1619.133	1595.425	31.62
15-01-2019	1550	1550	1545	1545	98300	1659.6	1637.25	1618.967	1595.975	33.08
16-01-2019	1550	1550	1530	1535	110300	1656.5	1636.85	1618.733	1596.475	31.63
17-01-2019	1550	1550	1540	1540	106600	1653.5	1636.45	1618.567	1597	33.21
18-01-2019	1540	1545	1530	1535	96500	1650.2	1636	1618.333	1597.55	32.40
21-01-2019	1540	1545	1535	1535	105300	1647	1635.6	1618.1	1598.1	32.40
22-01-2019	1530	1530	1525	1530	99200	1643.6	1635.05	1617.8	1598.625	31.51
23-01-2019	1500	1500	1480	1495	105000	1639.7	1634.15	1617.3	1598.95	26.11
24-01-2019	1500	1505	1500	1500	101500	1635.9	1633.35	1616.8	1599.3	28.01
25-01-2019	1510	1510	1495	1505	106800	1632.4	1632.65	1616.333	1599.7	29.95
28-01-2019	1500	1515	1500	1515	113200	1629.3	1632.2	1615.967	1600.15	33.79
29-01-2019	1515	1520	1475	1475	84800	1625.2	1631.45	1615.4	1600.375	27.33
30-01-2019	1495	1495	1450	1450	15500	1620.3	1630.5	1614.7	1600.5	24.22
31-01-2019	1480	1480	1465	1465	60200	1615.6	1629.85	1614.133	1600.275	29.41
01-02-2019	1485	1485	1445	1465	61600	1610.9	1629.15	1613.533	1600.1	29.41
04-02-2019	1450	1450	1100	1100	296200	1599	1624.75	1610.467	1598.125	10.02
06-02-2019	1100	1100	900	1095	129000	1587.4	1620.35	1607.4	1596.175	9.92
07-02-2019	1095	1150	1090	1150	42900	1576.7	1616.5	1604.633	1594.475	19.15
08-02-2019	1150	1150	1100	1130	23500	1565.7	1612.3	1601.833	1592.675	18.41
11-02-2019	1125	1145	1085	1090	26800	1553.9	1607.6	1598.833	1590.65	17.00
12-02-2019	1080	1095	1010	1095	48500	1542.3	1603.2	1596.033	1588.15	17.85
13-02-2019	1115	1115	1115	1115	14700	1531.2	1599.05	1592.5	1585.825	21.31
14-02-2019	1050	1100	1050	1060	7600	1518.7	1594.05	1588.633	1583.225	18.95
15-02-2019	960	1015	850	860	973100	1502.2	1586.85	1583.533	1579.625	13.21
18-02-2019	880	900	860	900	27500	1486.3	1579.95	1578.667	1576.225	18.52
19-02-2019	900	905	890	895	70500	1470.1	1573.2	1573.867	1572.75	18.37
20-02-2019	900	915	860	860	40500	1453.4	1565.85	1568.933	1569.1	17.30
21-02-2019	890	900	880	895	64400	1437.6	1558.75	1564.333	1565.625	22.17
22-02-2019	895	1115	895	1115	179600	1426.1	1553.7	1561.2	1563.25	44.35
25-02-2019	1115	1390	1115	1380	1298600	1420.1	1551.15	1559.867	1562.225	59.37
26-02-2019	1390	1410	1255	1410	206100	1414.8	1549.05	1558.7	1561.4	60.66
27-02-2019	1400	1410	1370	1370	55763500	1408.5	1546.7	1557.2	1560.525	58.01
28-02-2019	1375	1375	1290	1345	24548800	1401.5	1544.1	1555.467	1559.55	56.35
01-03-2019	1335	1335	1250	1330	518100	1394.3	1541.15	1553.633	1558.5	55.33
04-03-2019	1330	1330	1300	1300	7022800	1386.7	1537.7	1551.633	1557.15	53.25
05-03-2019	1290	1290	1210	1210	23031800	1377.5	1533.2	1548.967	1555.35	47.48
06-03-2019	1210	1210	1100	1110	2572600	1366.4	1527.55	1545.667	1553.075	42.03
08-03-2019	1110	1165	1110	1165	21405100	1356.3	1522.3	1542.7	1551.05	45.72
11-03-2019	1200	1455	1200	1455	4258200	1351.9	1520.2	1541.7	1550.475	60.13
12-03-2019	1500	1510	1380	1380	103400	1346.2	1517.1	1540.3	1549.625	55.99
13-03-2019	1480	1480	1400	1400	1193400	1340.7	1514.1	1538.967	1548.85	56.84
14-03-2019	1400	1400	1205	1310	3158300	1335.7	1510.05	1537.033	1547.575	51.96
15-03-2019	1285	1330	1230	1330	61200	1331.3	1506.2	1535.267	1546.4	52.93
18-03-2019	1330	1360	1220	1220	47400	1324.6	1501.4	1532.8	1544.7	47.29
19-03-2019	1330	1400	1325	1385	1965300	1320.3	1498.2	1531.533	1543.85	55.03
20-03-2019	1385	1420	1385	1410	99900	1316.8	1495.25	1530.4	1543.1	56.08
21-03-2019	1450	1450	1380	1400	856000	1313.4	1492.3	1529.2	1542.3	55.52
22-03-2019	1395	1400	1375	1375	17800	1309.2	1489.2	1527.833	1541.425	54.07
25-03-2019	1390	1400	1390	1400	53800	1305.4	1486.35	1526.733	1540.65	55.33
26-03-2019	1410	1410	1410	1410	21500	1301.7	1483.55	1525.667	1539.9	55.85
27-03-2019	1410	1420	1410	1410	53700	1299.1	1480.8	1524.633	1539.125	55.85
28-03-2019	1410	1415	1410	1415	50100	1296.5	1478.05	1523.667	1538.35	56.15
29-03-2019	1415	1490	1415	1450	105000	1294.8	1475.65	1522.833	1537.75	58.26
01-04-2019	1470	1470	1445	1445	67400	1292.9	1473.2	1521.933	1537.15	57.83
02-04-2019	1445	1445	1445	1445	25000	1291.1	1470.65	1521.033	1536.525	57.83
04-04-2019	1445	1445	1445	1445	35000	1289.3	1468.15	1520.167	1535.9	57.83
08-04-2019	1445	1445	1440	1440	6940100	1287.5	1465.55	1519.2	1535.225	57.31
10-04-2019	1440	1440	1440	1440	1030000	1286.4	1463.05	1518.233	1534.575	57.31
12-04-2019	1435	1435	1435	1435	62700	1285.1	1460.5	1517.267	1533.875	56.71
15-04-2019	1435	1445	1435	1435	45400	1283.7	1458.05	1516.333	1533.175	56.71
16-04-2019	1445	1445	1435	1445	110500	1282.3	1455.8	1515.567	1532.55	57.73
18-04-2019	1435	1435	1435	1435	3600	1281.5	1453.35	1514.8	1531.925	56.30
22-04-2019	1450	1450	1445	1445	33500	1281.4	1450.85	1514.133	1531.375	57.44
23-04-2019	1440	1440	1440	1440	38600	1280.9	1448.25	1513.533	1530.825	56.64
24-04-2019	1435	1435	1435	1435	1400	1280.3	1445.6	1512.867	1530.225	55.81
25-04-2019	1445	1445	1420	1420	53600	1286.7	1442.85	1512.067	1529.525	53.28
26-04-2019	1300	1315	1300	1300	534200	1290.8	1439.1	1510.5	1528.25	38.31
29-04-2019	1300	1350	1300	1340	2199700	1294.6	1435.65	1509.2	1527.125	43.96
30-04-2019	1300	1500	1300	1500	485700	1302	1433.85	1508.867	1526.875	59.82
03-05-2019	1500	1550	1500	1550	14400	1311.2	1432.55	1508.8	1526.925	63.31
06-05-2019	1550	1550	1550	1550	1700	1320.3	1431.3	1508.9	1527.1	63.31
08-05-2019	1540	1540	1540	1540	570000	1328.8	1430	1508.967	1526.575	62.06
09-05-2019	1540	1540	1535	1535	230100	1338.3	1428.5	1508.8	1526.05	61.41
10-05-2019	1800	1800	1800	1800	200	1357.1	1429.65	1510.267	1526.925	75.90
13-05-2019	1440	1890	1440	1810	990300	1375.3	1430.8	1511.733	1527.825	76.26
14-05-2019	1800	1800	1800	1800	1000	1393.4	1431.75	1513.267	1528.75	75.04
20-05-2019	1780	1780	1780	1780	30000	1411.8	1432.6	1514.5	1529.65	72.55
21-05-2019	1550	1550	1550	1550	600	1424.9	1431.25	1514.133	1529.475	51.43
22-05-2019	1550	1605	1550	1605	1200	1434.7	1430.4	1514.033	1529.575	54.82
23-05-2019	1575	1700	1575	1700	1703000	1441.1	1430.6	1514.467	1530.175	60.01
24-05-2019	1700	1700	1680	1680	2310100	1446.5	1430.65	1514.867	1530.65	58.48
28-05-2019	1680	1680	1680	1680	200	1452.7	1430.6	1515.367	1531.075	58.48
29-05-2019	1680	2100	1680	2100	6200	1467.8	1434.65	1518.667	1533.55	74.34
31-05-2019	2100	2100	1600	1780	49000	1476.8	1435.55	1519.7	1534.425	56.60
10-06-2019	1780	1785	1700	1705	1706200	1484.9	1435.8	1520.1	1534.95	53.39
13-06-2019	1700	1700	1695	1695	11776200	1494.6	1436.05	1520.333	1535.375	52.96
14-06-2019	1685	1710	1685	1710	29480300	1506.6	1436.5	1520.567	1535.9	53.56
17-06-2019	1750	1750	1695	1695	1242400	1517.2	1436.75	1520.6	1536.325	52.83
19-06-2019	1695	1695	1695	1695	200	1522	1436.95	1520.8	1536.775	52.83
20-06-2019	1695	1695	1695	1695	200	1528.3	1437.25	1520.833	1537.3	52.83
21-06-2019	1695	1695	1695	1695	200	1534.2	1437.45	1520.8	1537.775	52.83
24-06-2019	1695	1695	1695	1695	5400000	1541.9	1438.8	1520.667	1538.25	52.83
25-06-2019	1700	1700	1670	1670	1200	1548.7	1440	1520.367	1538.625	51.14
26-06-2019	1700	1700	1670	1670	1200	1557.7	1441.15	1520.167	1539.025	51.14
27-06-2019	1670	1670	1670	1670	200	1563.4	1441.85	1519.933	1539.5	51.14
28-06-2019	1670	1670	1670	1670	200	1568.6	1442.7	1519.7	1539.95	51.14
01-07-2019	1670	1670	1670	1670	200	1574	1443.7	1519.533	1540.4	51.14
02-07-2019	1665	1665	1580	1580	74500	1578.1	1443.65	1518.833	1540.4	43.82
03-07-2019	1580	1580	1545	1580	145800	1581.7	1443.55	1518.133	1540.475	43.82
04-07-2019	1590	1610	1580	1610	187000	1585.7	1443.7	1517.6	1540.675	46.76
05-07-2019	1620	1620	1590	1610	187100	1589.7	1444.4	1517.1	1540.9	46.76
08-07-2019	1605	1940	1595	1875	152800	1598.9	1447.7	1518.333	1542.475	65.36
09-07-2019	1835	1865	1610	1695	158000	1603.8	1449.3	1518.367	1543.075	52.06
10-07-2019	1695	1700	1620	1630	190500	1607.5	1450.2	1517.967	1543.325	48.24
11-07-2019	1660	1670	1645	1655	190100	1611.7	1451.4	1517.667	1543.7	49.77
12-07-2019	1670	1670	1655	1660	181700	1616	1452.65	1517.433	1544.125	50.08
15-07-2019	1660	1700	1650	1680	267000	1620.8	1454.15	1517.3	1544.6	51.40
16-07-2019	1690	1700	1660	1700	280000	1626	1456.2	1517.367	1545.175	52.75
17-07-2019	1695	1700	1665	1700	32160300	1631.3	1458.2	1517.433	1545.775	52.75
18-07-2019	1680	1700	1675	1700	287500	1636.6	1460.15	1517.567	1546.4	52.75
19-07-2019	1700	1700	1685	1700	305400	1641.7	1462	1517.767	1547.1	52.75
22-07-2019	1695	1695	1680	1695	219700	1646.9	1464.2	1517.867	1547.825	52.26
23-07-2019	1695	1705	1670	1700	254200	1652	1466.7	1517.9	1548.6	52.73
24-07-2019	1700	1700	1670	1700	242900	1657.2	1469.05	1517.9	1549.45	52.73
25-07-2019	1700	1700	1660	1700	258300	1662.5	1471.4	1517.9	1550.275	52.73
26-07-2019	1695	1695	1660	1660	236700	1667.3	1477	1517.667	1550.875	48.01
29-07-2019	1690	1690	1670	1690	1223300	1675.1	1482.95	1517.767	1551.65	51.52
30-07-2019	1685	1690	1665	1690	271300	1682.1	1488.35	1517.8	1552.425	51.52
31-07-2019	1690	1710	1690	1710	290300	1686.3	1494.15	1518	1553.225	53.92
01-08-2019	1710	1710	1670	1690	262300	1689.1	1500.15	1518.067	1553.875	51.19
02-08-2019	1690	1690	1660	1685	253900	1691.8	1506.05	1518.133	1554.625	50.50
05-08-2019	1685	1685	1655	1655	259500	1694.1	1511.45	1518.033	1555.25	46.46
06-08-2019	1660	1680	1640	1650	243500	1696.4	1517.35	1517.8	1555.7	45.80
07-08-2019	1670	1680	1665	1680	265400	1694	1525.55	1517.767	1556.2	50.34
08-08-2019	1680	1680	1660	1670	238800	1691.2	1533.25	1517.6	1556.6	48.87
09-08-2019	1670	1680	1670	1680	264700	1688.8	1541.1	1517.433	1557.15	50.43
12-08-2019	1685	1690	1680	1685	251500	1686.9	1549.35	1517.367	1557.6	51.23
13-08-2019	1680	1705	1675	1705	3431500	1690	1557.45	1517.5	1558.1	54.41
14-08-2019	1705	1710	1680	1710	250500	1692.1	1563.4	1517.633	1558.55	55.19
15-08-2019	1700	1700	1640	1695	360500	1692	1566.55	1517.733	1558.85	52.28
16-08-2019	1640	1670	1635	1670	225800	1691.8	1569.15	1517.7	1559.1	47.77
19-08-2019	1650	1665	1640	1665	247100	1691.5	1572.1	1517.567	1559.4	46.89
20-08-2019	1660	1660	1635	1660	256700	1682.7	1575.25	1517.333	1559.675	45.99
21-08-2019	1665	1665	1625	1650	226600	1680.1	1578.45	1517.067	1559.8	44.15
22-08-2019	1640	1650	1610	1640	246700	1678.8	1581.85	1516.8	1559.775	42.33
23-08-2019	1615	1660	1615	1660	209100	1678.1	1586.35	1516.733	1559.775	47.03
26-08-2019	1640	1655	1635	1655	234300	1677	1591.8	1516.667	1559.675	46.03
27-08-2019	1660	1670	1640	1670	258400	1676.5	1596.85	1516.667	1559.575	49.53
28-08-2019	1680	1680	1610	1630	246500	1675.2	1598.6	1516.367	1559.4	41.75
29-08-2019	1640	1655	1640	1655	268700	1674.4	1601.35	1516.3	1559.225	47.32
30-08-2019	1660	1670	1660	1670	254600	1673.9	1604.05	1516.267	1559.075	50.38
02-09-2019	1660	1660	1650	1660	240800	1673.2	1607.55	1516.933	1558.8	48.36
03-09-2019	1650	1670	1640	1660	254800	1673	1610.85	1517.667	1558.525	48.36
04-09-2019	1660	1665	1650	1665	259000	1672.9	1615.3	1518.4	1558.35	49.54
05-09-2019	1665	1670	1600	1670	254400	1672.9	1618.15	1518.867	1558.175	50.74
06-09-2019	1665	1665	1590	1590	251500	1671.3	1619.95	1518.9	1557.6	35.95
09-09-2019	1585	1600	1585	1600	248200	1669.9	1621.95	1519.1	1557.125	38.37
10-09-2019	1605	1605	1595	1600	217300	1670.3	1624.2	1519.2	1556.7	38.37
11-09-2019	1605	1605	1560	1595	243500	1670.6	1626.15	1519.233	1556.25	37.54
12-09-2019	1595	1595	1550	1595	159100	1670.3	1628	1519.233	1555.775	37.54
13-09-2019	1600	1600	1545	1575	252700	1669.6	1629.65	1519.467	1555.225	34.15
16-09-2019	1575	1575	1520	1545	260200	1663	1630.95	1519.467	1554.5	29.80
17-09-2019	1545	1550	1485	1485	204100	1658.8	1631.3	1519.133	1553.475	23.38
18-09-2019	1490	1495	1465	1470	199700	1655.6	1631.55	1518.667	1552.375	22.10
19-09-2019	1470	1470	1430	1435	93400	1651.2	1631.45	1518	1551.05	19.42
20-09-2019	1400	1400	1400	1400	2900	1646	1631	1517.1	1549.575	17.18
23-09-2019	1400	1400	1400	1400	2900	1640.4	1630.6	1516.233	1548.075	17.18
24-09-2019	1300	1300	1300	1300	4200	1632.4	1629.2	1514.933	1546.125	12.43
25-09-2019	1350	1355	1350	1355	18500	1625.5	1628.4	1513.967	1544.45	24.75
26-09-2019	1360	1395	1360	1395	96700	1619.4	1628	1513.233	1543.025	32.22
27-09-2019	1400	1420	1400	1420	86900	1613.8	1627.75	1512.6	1541.775	36.47
30-09-2019	1450	1450	1415	1425	81200	1608.4	1627.65	1512.267	1540.5	37.32
01-10-2019	1425	1430	1415	1415	41200	1602.7	1627.35	1512.033	1539.1	36.28
02-10-2019	1410	1410	1410	1410	50600	1596.9	1627.05	1511.667	1537.65	35.74
03-10-2019	1410	1410	1350	1405	127300	1591	1626.75	1511.267	1536.175	35.18
04-10-2019	1400	1405	1395	1405	153200	1585.9	1626.6	1513.3	1534.725	35.18
07-10-2019	1395	1405	1395	1405	168000	1580.2	1627.65	1515.367	1533.375	35.18
08-10-2019	1400	1400	1400	1400	16000	1574.4	1628.25	1517.033	1531.95	34.50
09-10-2019	1420	1420	1420	1420	48500	1568.6	1627.45	1518.967	1530.65	39.51
10-10-2019	1400	1400	1395	1395	73100	1562.7	1625.9	1521	1529.225	35.82
11-10-2019	1335	1405	1335	1405	72300	1557.1	1624.45	1523.067	1527.875	38.30
14-10-2019	1425	1425	1425	1425	55100	1552.5	1623.3	1525.133	1526.65	43.04
15-10-2019	1335	1390	1305	1390	103800	1547.3	1621.85	1527.333	1525.175	37.60
16-10-2019	1335	1390	1305	1390	103800	1541.5	1617.75	1530.867	1523.7	37.60
17-10-2019	1390	1420	1295	1295	112800	1534	1612.6	1533.5	1521.7	26.90
18-10-2019	1390	1420	1295	1295	112800	1526.3	1607.55	1536.167	1519.65	26.90
21-10-2019	1390	1420	1295	1295	112800	1518.5	1602.7	1539.067	1517.65	26.90
22-10-2019	1295	1295	1280	1280	20000	1510	1600	1541.633	1515.625	25.47
23-10-2019	1280	1400	1280	1390	5900	1503.6	1597.85	1543.467	1514.125	47.50
24-10-2019	1390	1390	1295	1305	2000	1495.8	1593.9	1542.967	1512.25	38.12
25-10-2019	1305	1305	1305	1305	7200	1488.5	1590.15	1542.267	1510.4	38.12
28-10-2019	1305	1305	1305	1305	7200	1481.3	1586.4	1541.833	1508.5	38.12
29-10-2019	1340	1500	1305	1350	210200	1475.1	1578.9	1541.867	1506.775	45.27
30-10-2019	1350	1425	1350	1425	103300	1470.6	1575.35	1542.5	1505.45	54.67
31-10-2019	1400	1400	1395	1395	6100	1465.7	1572.25	1543.133	1504.025	50.90
01-11-2019	1395	1395	1390	1390	1600	1460.3	1569.2	1544.333	1502.625	50.28
04-11-2019	1395	1395	1390	1390	1600	1455	1566	1546.2	1501.25	50.28
05-11-2019	1395	1395	1390	1390	1600	1449.4	1562.95	1547.7	1499.85	50.28
06-11-2019	1400	1400	1400	1400	1000	1444.8	1560	1547.333	1498.475	51.75
07-11-2019	1400	1400	1285	1285	6200	1437.4	1555.9	1546.7	1496.575	37.87
08-11-2019	1275	1400	1275	1400	1100	1432	1552.95	1546.7	1495.2	51.80
11-11-2019	1275	1400	1275	1400	1100	1426.8	1550	1547.3	1494.4	51.80
12-11-2019	1395	1425	1395	1425	10300	1422.1	1547.55	1547.933	1493.775	54.37
13-11-2019	1420	1420	1275	1275	18500	1414.3	1543.6	1548.3	1492.375	40.41
14-11-2019	1275	1275	1275	1275	800	1406.4	1539.65	1547.567	1490.75	40.41
15-11-2019	1220	1220	1220	1220	300	1399	1535.15	1546.3	1488.925	36.43
18-11-2019	1225	1225	1225	1225	100	1391.5	1530.7	1545.133	1487.2	37.04
19-11-2019	1225	1275	1225	1275	300	1385	1527.65	1544.467	1485.65	42.91
20-11-2019	1225	1275	1225	1275	300	1378.6	1524.6	1543.633	1484.075	42.91
21-11-2019	1275	1350	1275	1350	6100	1373.7	1522	1543.233	1482.85	50.88
22-11-2019	1275	1350	1275	1350	6100	1369.2	1519.4	1542.833	1481.9	50.88
25-11-2019	1275	1350	1275	1350	6100	1365.3	1514.15	1542.4	1480.925	50.88
26-11-2019	1275	1350	1275	1350	6100	1362.6	1510.7	1541.733	1480	50.88
27-11-2019	1275	1350	1275	1350	6100	1360.2	1507.9	1541.1	1479.05	50.88
28-11-2019	1275	1350	1275	1350	6100	1358.5	1504.85	1540.467	1478.125	50.88
29-11-2019	1355	1355	1355	1355	3500	1357.6	1501.8	1539.867	1477.225	51.58
02-12-2019	1355	1355	1355	1355	3500	1356.7	1498.55	1539.3	1476.35	51.58
03-12-2019	1355	1355	1355	1355	3500	1357.8	1495.1	1538.733	1475.65	51.58
04-12-2019	1355	1355	1355	1355	3500	1357.8	1491.65	1538.2	1474.925	51.58
05-12-2019	1060	1200	1030	1030	36600	1350.5	1484.95	1535.5	1472.55	22.92
06-12-2019	1080	1080	1070	1070	800	1343.5	1478.65	1533	1470.325	28.20
09-12-2019	1070	1240	1070	1100	54900	1337	1472.7	1530.767	1468.45	31.97
10-12-2019	1100	1150	960	1120	4900	1331.1	1466.9	1528.6	1466.8	34.44
11-12-2019	1000	1135	1000	1100	21900	1324.9	1460.9	1526.333	1464.975	33.15
12-12-2019	1065	1095	1065	1095	200	1318.7	1454.85	1524.067	1463.125	32.82
13-12-2019	1065	1095	1065	1095	200	1312.5	1449.2	1521.9	1463.1	32.82
16-12-2019	1065	1095	1065	1095	200	1306.3	1443.25	1520.533	1463.1	32.82
17-12-2019	1095	1100	1095	1100	5000	1300.3	1437.35	1518.933	1462.85	33.65
18-12-2019	1000	1000	1000	1000	6200	1291.9	1430.25	1515.6	1462.2	26.57
19-12-2019	1005	1005	1005	1005	12200	1284.1	1423.4	1511.967	1461.775	27.39
20-12-2019	1000	1000	990	1000	40200	1276	1416.55	1508.3	1461.3	27.06
23-12-2019	990	1000	970	1000	14200	1267.5	1410	1504.7	1460.725	27.06
26-12-2019	990	1000	990	1000	1800	1259.7	1403.5	1501.133	1460.425	27.06
27-12-2019	990	1000	990	1000	1800	1251.9	1396.7	1495.8	1461.125	27.06
30-12-2019	1000	1090	775	1090	1133300	1247.8	1390.9	1491	1462.075	43.40
02-01-2020	1100	1100	900	900	19000	1239.9	1383.1	1485	1462.1	28.76
03-01-2020	935	935	880	880	6600	1231.6	1375.05	1479	1462.2	27.70
06-01-2020	870	875	870	870	4100	1223.4	1366.7	1474.467	1462.075	27.16
07-01-2020	935	950	935	935	4000	1214.3	1358.95	1470	1461.175	35.89
08-01-2020	900	900	900	900	1200	1206.2	1351	1464.667	1458.775	33.56
09-01-2020	900	900	880	880	4100	1197.7	1343.1	1459.333	1456.125	32.27
10-01-2020	840	840	790	835	61400	1188.3	1334.8	1453.7	1453.45	29.52
13-01-2020	835	835	810	810	3100	1177.5	1326.3	1445.1	1450.775	28.08
14-01-2020	810	810	810	810	4400	1165.2	1317.9	1438.633	1448.175	28.08
15-01-2020	810	815	810	815	1200	1153.6	1309.65	1432.7	1445.75	28.88
16-01-2020	815	855	815	855	7200	1142.9	1301.6	1427.1	1443.975	35.11
17-01-2020	855	860	855	860	200	1132.3	1293.65	1421.433	1442.725	35.86
20-01-2020	855	860	855	860	200	1121.7	1285.55	1415.867	1441.2	35.86
21-01-2020	855	860	855	860	200	1110.9	1277.85	1410.3	1438.225	35.86
22-01-2020	815	900	815	900	11400	1103.2	1270.3	1405	1435.825	42.54
23-01-2020	900	975	900	975	300	1094.7	1263.35	1400.2	1433.7	52.53
24-01-2020	990	1050	975	1000	9900	1086.7	1256.75	1395.567	1432.15	55.32
27-01-2020	1000	1070	990	1065	11500	1079.5	1250.8	1391.533	1430.825	61.63
28-01-2020	1065	1095	990	1000	12700	1074	1244.15	1387.067	1429.725	53.49
29-01-2020	1000	1000	990	990	1400	1068.3	1237.35	1382.533	1427.75	52.35
30-01-2020	1050	1050	810	975	581700	1063.4	1231.2	1377.9	1425.575	50.60
31-01-2020	970	970	790	810	1157200	1055.1	1223.3	1372.167	1422.625	36.25
03-02-2020	800	860	790	835	26800	1046.3	1215.65	1367.2	1419.925	39.07
04-02-2020	835	840	835	840	900	1037.6	1208.1	1362.267	1417.125	39.64
05-02-2020	800	880	800	865	10000	1027.9	1200.8	1357.3	1414.4	42.56
06-02-2020	865	900	800	865	11900	1018.2	1193.7	1352.333	1411.675	42.56
07-02-2020	830	910	830	910	3700	1009.4	1187.35	1345.9	1409.15	47.83
10-02-2020	940	940	925	925	2900	1000.9	1181.75	1340.767	1406.525	49.49
11-02-2020	915	915	915	915	1000	992.2	1176.2	1336	1403.875	48.38
12-02-2020	915	1070	915	990	20200	985	1171.75	1331.567	1401.6	56.28
13-02-2020	980	1080	800	895	234500	975.8	1166.7	1326.467	1398.85	46.56
14-02-2020	950	990	950	975	6000	968.2	1162.45	1321.767	1396.525	53.80
17-02-2020	975	1070	975	1065	2300	962.4	1160.1	1317.533	1394.65	60.31
18-02-2020	1065	1065	1065	1065	300	956.6	1157.2	1313.3	1392.8	60.31
19-02-2020	1065	1065	1065	1065	300	957.3	1153.9	1309.067	1390.95	60.31
20-02-2020	1065	1065	1065	1065	300	957.2	1150.35	1304.833	1389.05	60.31
21-02-2020	1065	1065	1065	1065	300	956.5	1146.75	1300.633	1387.2	60.31
24-02-2020	810	1050	800	930	5054200	952.7	1141.9	1295.5	1384.625	46.17
25-02-2020	930	950	930	950	1400	949.7	1137.3	1290.5	1382.175	48.11
26-02-2020	805	935	750	930	257300	946.4	1132.55	1285.367	1379.65	46.31
27-02-2020	930	950	725	730	951400	939.1	1125.8	1279.167	1376.2	33.02
28-02-2020	730	810	730	730	388600	931.8	1119.05	1272.767	1373.35	33.02
02-03-2020	730	730	725	725	52200	924.3	1112.3	1266.333	1370.275	32.75
03-03-2020	725	725	725	725	3300	918.8	1105.35	1259.767	1366.4	32.75
04-03-2020	755	800	755	795	4800	914.6	1099.35	1253.8	1362.625	40.70
05-03-2020	795	800	780	800	5000	910.6	1093.3	1247.9	1358.875	41.23
06-03-2020	795	800	780	800	5000	906.6	1087.05	1242.2	1355.175	41.23
09-03-2020	725	725	610	610	207200	898.8	1079.25	1235.267	1350.55	29.52
10-03-2020	650	750	650	725	2900	893.3	1072.6	1228.9	1345.175	40.53
11-03-2020	760	765	675	760	3300	886.7	1067.25	1222.833	1339.925	43.43
12-03-2020	760	800	715	715	4800	883	1061.45	1216.4	1334.5	40.68
13-03-2020	715	760	665	665	7000	878.7	1055.15	1209.6	1328.925	37.82
16-03-2020	630	750	620	650	3900	874.3	1048.85	1202.567	1324.425	36.98
17-03-2020	610	720	605	630	6500	868.2	1041.25	1195.367	1319.55	35.84
18-03-2020	590	715	590	705	3300	864.3	1035.25	1188.767	1314.575	42.96
19-03-2020	590	715	590	705	3300	860.8	1029.25	1182.333	1309.7	42.96
20-03-2020	660	700	660	700	1600	858.1	1023.2	1175.9	1304.8	42.59
23-03-2020	655	700	655	675	800	855.4	1016.45	1169.333	1297.675	40.73
24-03-2020	630	675	630	675	2300	852.7	1008.95	1162.833	1292.15	40.73
26-03-2020	630	670	630	630	21300	849	1001.3	1156.1	1286.775	37.32
27-03-2020	630	700	630	630	3200	844.5	993.7	1149.233	1281.45	37.32
30-03-2020	600	675	600	600	700	839.3	985.8	1142.2	1275.9	35.05
31-03-2020	650	695	650	695	1500	836	978.85	1135.7	1270.9	46.21
01-04-2020	650	675	650	650	10800	831.8	971.35	1129.167	1265.675	42.48
02-04-2020	650	650	650	650	100	826.8	965	1122.467	1260.45	42.48
03-04-2020	700	700	675	680	2200	820.9	957.8	1115.867	1255.375	45.86
06-04-2020	670	670	645	645	5700	813.8	950.25	1109.1	1250.125	42.71
07-04-2020	645	645	645	645	8900	805.4	942.45	1102.333	1245	42.71
08-04-2020	640	640	600	600	2900	797.4	935.7	1095.233	1239.65	38.74
09-04-2020	665	665	665	665	100	790.9	929.6	1088.533	1234.625	46.47
13-04-2020	655	655	620	620	52000	783.8	923.6	1082.067	1229.375	42.48
14-04-2020	655	655	620	620	52000	780	917.55	1075.533	1224.125	42.48
15-04-2020	655	655	620	620	52000	775.7	911	1069	1219.325	42.48
16-04-2020	620	620	620	620	10100	771.3	904.45	1062.5	1214.525	42.48
17-04-2020	620	675	620	675	15100	767.5	897.7	1056.367	1209.85	49.60
20-04-2020	650	685	650	685	3600	763.9	891.05	1050.433	1205.225	50.80
21-04-2020	645	645	645	645	500	758.6	884	1044.433	1199.075	46.09
22-04-2020	600	600	600	600	4800	752.1	876.5	1038.533	1193.6	41.45
23-04-2020	615	615	615	615	100	746.1	869.15	1032.833	1188.525	43.49
24-04-2020	615	650	615	650	8400	739.3	862.15	1027.6	1183.5	48.05
27-04-2020	630	750	605	750	11800	736.4	856.1	1023.267	1178.95	58.38
28-04-2020	725	750	700	750	5200	731.9	850.05	1018.933	1174.3	58.38
29-04-2020	750	850	750	850	66800	727.6	845	1015.933	1170.05	66.18
30-04-2020	850	900	850	850	11700	723.3	839.95	1012.567	1165.8	66.18
04-05-2020	850	850	830	850	2600	719	838.15	1008.933	1161.55	66.18
05-05-2020	850	900	850	900	8800	715.7	836.45	1005.467	1157.55	69.73
06-05-2020	900	905	900	900	66700	712.4	834.45	1001.967	1153.575	69.73
08-05-2020	850	975	850	975	4600	713.3	833	999.033	1149.95	74.40
11-05-2020	975	975	925	950	900	713.3	831.5	995.967	1146.2	70.49
12-05-2020	950	950	950	950	200	713.7	830.05	992.933	1142.45	70.49
13-05-2020	900	940	900	940	600	717.9	828.5	989.833	1138.85	68.82
14-05-2020	945	950	945	950	111600	722.3	827.05	986.8	1135.15	69.60
15-05-2020	945	950	945	950	111600	726.8	825.55	983.8	1131.45	69.60
18-05-2020	895	925	895	925	900	730.8	824.8	980.5	1127.525	64.90
19-05-2020	925	925	925	925	100	733.4	824	977.367	1123.7	64.90
20-05-2020	865	920	865	920	2100	735.8	823.2	974.133	1119.875	63.90
26-05-2020	950	950	940	940	2100	738.6	822.6	970.9	1116.3	66.15
27-05-2020	940	940	935	940	2500	745.2	822	967.9	1112.75	66.15
28-05-2020	875	900	875	900	22400	748.7	821	964.633	1108.85	57.81
29-05-2020	890	925	840	880	17300	751.1	818.9	961.867	1104.9	54.13
02-06-2020	880	930	830	920	700	755.2	819.1	959.367	1101.1	59.66
03-06-2020	920	980	920	980	2500	761.5	820.1	957.267	1097.575	66.23
04-06-2020	960	960	960	960	5000	767.7	821	955.133	1093.85	62.57
05-06-2020	935	935	935	935	1800	773.8	821	952.1	1089.975	58.24
08-06-2020	935	935	870	880	43000	777.3	820.8	949.267	1085.9	50.03
09-06-2020	930	930	870	895	13900	781.1	820.95	946.533	1082.025	52.02
10-06-2020	950	1015	900	935	10200	785.8	821.95	944.067	1078.375	56.93
11-06-2020	930	930	930	930	1200	790.9	823.15	941.267	1074.725	56.16
12-06-2020	870	925	865	925	7100	795.9	824.3	937.933	1071.1	55.35
15-06-2020	900	900	900	900	4000	801.3	825.15	934.633	1067.4	51.36
16-06-2020	900	925	900	925	600	807.2	825.85	931.533	1063.725	54.86
17-06-2020	900	925	900	925	600	813.7	826.5	928.433	1060.075	54.86
18-06-2020	925	935	900	900	67800	817.8	826.9	925.167	1056.225	50.63
19-06-2020	900	900	900	900	3100	822.8	827.3	921.833	1052.575	50.63
22-06-2020	900	900	900	900	100	827.8	827.3	919.267	1048.8	50.63
23-06-2020	900	900	895	895	400	832.1	826.5	915.9	1044.925	49.67
24-06-2020	840	920	840	920	8100	837.6	825.7	912.7	1041.225	54.32
25-06-2020	860	900	860	900	4500	842.7	824.05	909.2	1037.425	50.32
26-06-2020	850	850	850	850	12100	847.7	822.55	906.367	1033.35	41.98
29-06-2020	825	835	795	795	11200	850.3	820.6	903.167	1028.975	35.10
30-06-2020	800	800	795	795	3000	853.8	818.8	900.333	1025	35.10
01-07-2020	795	895	795	895	1300	859.3	819.65	898.133	1021.475	51.78
02-07-2020	840	890	835	840	6000	863.7	819.7	895.233	1017.675	44.94
03-07-2020	890	890	840	840	200	868.1	819.7	892.333	1013.9	44.94
06-07-2020	840	870	835	835	10800	871.3	819.4	888.9	1010.1	44.32
07-07-2020	840	890	840	890	3500	875.4	819.65	885.833	1006.675	52.11
08-07-2020	890	890	890	890	300	880.3	819.45	882.767	1003.4	52.11
09-07-2020	890	890	890	890	300	886.1	819.1	879.7	1000.425	52.11
10-07-2020	840	890	840	890	1000	891.6	818.85	876.633	997.525	52.11
13-07-2020	890	890	830	830	11400	895.2	817.25	873.167	994.5	43.23
14-07-2020	830	830	830	830	600	896.8	816.6	869.667	991.65	43.23
15-07-2020	890	890	890	890	700	899.6	815.75	866.567	989.1	52.60
16-07-2020	890	890	890	890	700	900.4	814	863.467	987.05	52.60
17-07-2020	840	845	830	830	33300	900	811.65	859.967	984.425	44.15
20-07-2020	860	860	835	850	1900	900	809.5	858.767	981.7	47.20
21-07-2020	840	840	795	810	10300	898.2	806.95	857.033	978.65	42.24
22-07-2020	810	850	810	850	5300	897.2	804.8	855.367	975.775	48.11
23-07-2020	850	850	805	850	1200	894.7	804	853.567	972.95	48.11
24-07-2020	810	850	810	850	1100	892.7	803	851.9	970.15	48.11
27-07-2020	810	850	810	850	1100	890.7	802.2	850.267	967.375	48.11
28-07-2020	805	850	805	850	1500	888.9	803.4	848.633	964.6	48.11
29-07-2020	805	850	805	850	1500	886.9	804.6	847	961.825	48.11
30-07-2020	890	890	890	890	16100	885.7	806.25	845.6	959.275	55.21
03-08-2020	890	890	830	830	7900	883.8	807.3	844.467	956.325	45.21
04-08-2020	835	890	830	890	7900	883.1	808.25	843.7	953.8	54.15
05-08-2020	880	880	880	880	6100	882.3	809.05	842.9	951.175	52.61
06-08-2020	880	880	880	880	8300	881.1	809.85	842.1	948.45	52.61
07-08-2020	880	880	880	880	8300	879.9	812.55	841.3	945.9	52.61
10-08-2020	880	880	880	880	500	879.5	814.1	840.5	943.35	52.61
11-08-2020	880	880	880	880	500	879.5	815.3	839.1	941.275	52.61
12-08-2020	855	855	855	855	100	878.2	816.7	838.8	939.075	47.70
13-08-2020	855	890	855	890	1800	876.4	818.95	838.867	937.05	54.16
14-08-2020	855	855	855	855	200	874.3	821	838.767	934.925	47.80
18-08-2020	830	855	820	855	4900	872.7	823.25	838.233	932.25	47.80
19-08-2020	855	855	820	820	200	871.5	824.4	837.7	929.825	42.07
24-08-2020	855	855	820	820	200	870	825.55	837.3	927.4	42.07
25-08-2020	820	895	800	895	5800	869.2	827.5	837.7	925.35	55.36
26-08-2020	820	895	800	895	5800	868.5	829.7	838.267	923.075	55.36
27-08-2020	820	895	800	895	5800	867.9	831.9	838.833	920.425	55.36
28-08-2020	820	895	800	895	5800	867.8	834.55	839.367	917.925	55.36
31-08-2020	890	900	890	900	5700	867.3	837.25	839.667	915.475	56.26
01-09-2020	895	895	845	850	1000	865.8	839.75	839.6	912.775	46.23
02-09-2020	895	895	845	850	1000	864.8	841.3	839.533	910.075	46.23
03-09-2020	885	885	885	885	100	864.5	843.65	839.7	907.5	53.03
04-09-2020	885	885	885	885	100	864.2	846	839.6	905.5	53.03
07-09-2020	885	885	885	885	100	864	848.05	839	902.925	53.03
08-09-2020	885	885	885	885	100	863.3	850.45	838.233	900.35	53.03
09-09-2020	885	885	885	885	100	863	852.85	837.033	897.65	53.03
10-09-2020	830	875	830	875	600	863.5	855.6	836.2	895.65	50.39
11-09-2020	830	875	830	875	600	865.1	857.7	835.433	893.65	50.39
14-09-2020	830	875	830	875	600	866.7	860.25	834.767	891.925	50.39
15-09-2020	830	875	830	875	600	866.3	862.8	835.2	890.175	50.39
16-09-2020	830	875	830	875	600	867	865.35	835.467	888.175	50.39
17-09-2020	830	875	830	875	600	867.7	867.9	835.7	886.175	50.39
18-09-2020	830	875	830	875	600	868.5	869.9	835.767	883.8	50.39
21-09-2020	830	875	830	875	600	868.2	871.8	835.833	881.425	50.39
22-09-2020	830	875	830	875	600	867.9	874.1	835.6	879.05	50.39
23-09-2020	875	875	850	850	150100	867.1	876.6	835.1	876.55	40.56
24-09-2020	815	895	795	890	8700	867.1	879.35	834.933	874.25	55.51
25-09-2020	900	900	900	900	3900	868.5	881.85	834.333	872	58.34
28-09-2020	900	950	900	950	5900	870.9	883.85	834.7	869.975	68.94
29-09-2020	950	1000	890	1000	46100	873.1	886.35	834.867	868.2	75.62
30-09-2020	1000	1000	930	1000	48800	875.3	887.85	834.433	866.425	75.62
01-10-2020	960	960	930	930	31300	877.3	888.65	833.533	864.3	56.05
02-10-2020	920	980	865	910	23300	878.5	889.25	832.5	863.7	51.91
05-10-2020	920	980	865	910	23300	880.5	889.35	831.467	862.9	51.91
06-10-2020	860	910	860	910	1800	881.7	889.45	830.433	861.95	51.91
07-10-2020	910	910	865	910	11600	882.9	888.8	830.3	860.9	51.91
08-10-2020	900	950	860	950	2700	884.9	888.8	830.3	860.15	59.87
09-10-2020	900	950	860	950	2700	886.9	888.8	830.433	859.425	59.87
12-10-2020	900	950	860	950	2700	888.9	888.9	831.9	858.7	59.87
13-10-2020	900	950	860	950	2700	890.9	888.9	833.367	857.975	59.87
14-10-2020	1000	1000	1000	1000	3000	893.1	889.4	835.2	857.475	68.61
15-10-2020	930	930	930	930	200	895.1	889.45	836.567	857.125	51.65
16-10-2020	930	930	930	930	700	895.9	889.5	837.467	856.75	51.65
19-10-2020	930	930	930	930	700	896.9	889.6	838.333	856.4	51.65
20-10-2020	930	930	930	930	700	897.9	889.5	839.2	856.05	51.65
21-10-2020	930	930	930	930	400	898.9	889.4	841.333	855.7	51.65
22-10-2020	930	930	930	930	300	899.9	889.7	842.7	855.35	51.65
23-10-2020	930	930	930	930	14200	900.9	890.2	843.833	854.55	51.65
26-10-2020	950	990	930	990	56500	903.6	890.9	845.667	855	64.34
27-10-2020	985	985	985	985	100	905.5	890.95	847.8	855.525	62.86
02-11-2020	990	990	985	985	400	908.1	891.2	850.033	856.1	62.86
03-11-2020	925	995	920	995	25500	910.9	891.8	852.467	856.4	64.75
04-11-2020	995	995	930	930	23500	913.1	892.3	853.967	856.55	47.79
05-11-2020	990	990	990	990	100	916.5	893.25	855.867	857.1	58.57
06-11-2020	985	1025	925	1000	128100	918.6	893.9	857.867	857.925	60.06
09-11-2020	995	995	995	995	800	920.6	894.55	860	858.85	58.92
10-11-2020	995	995	940	950	9600	921.7	894.8	861.833	859.55	49.81
11-11-2020	950	950	950	950	10600	922.8	895.3	863.967	860.225	49.81
12-11-2020	930	930	890	890	6700	922.6	894.95	865.7	860.4	40.19
13-11-2020	915	915	830	855	55100	922.7	894.25	867.4	860.375	35.84
16-11-2020	850	940	840	935	33600	924.4	894.6	869	860.75	49.33
17-11-2020	935	935	900	900	5900	924.7	894.6	870.667	860.95	44.89
18-11-2020	900	900	900	900	800	925	894.6	872.333	860.95	44.89
19-11-2020	900	940	840	940	77800	926.1	895.05	874.067	860.775	50.77
20-11-2020	935	1050	935	990	26700	928.2	895.75	876.367	860.725	56.95
23-11-2020	1000	1090	995	1090	47500	932.3	897.65	879.333	860.85	66.12
24-11-2020	1090	1090	1015	1015	21000	935.1	899.3	882.1	860.925	56.42
25-11-2020	1015	1015	945	1000	36500	937.6	901.35	884.333	860.975	54.69
26-11-2020	1000	1000	1000	1000	900	940.1	903.4	886.867	861.1	54.69
27-11-2020	1000	1100	930	930	275100	941.2	903.75	888.933	861.7	46.91
30-11-2020	930	950	865	900	307200	941.7	904.35	890.8	862.025	44.02
01-12-2020	900	900	840	840	278400	941	904.35	892.267	862.025	38.86
02-12-2020	850	890	785	890	1579800	941.3	904.9	893.7	862.15	44.68
03-12-2020	890	890	830	850	161900	940.8	904.5	894.8	862.075	41.29
04-12-2020	850	850	825	830	115600	939.9	903.9	896.033	861.675	39.68
07-12-2020	830	850	800	850	48000	939.9	903.5	897.7	861.3	42.12
08-12-2020	850	850	805	825	84000	938.6	902.85	899.1	860.85	39.94
10-12-2020	820	840	820	835	28600	937.3	902.9	900.333	860.075	41.25
11-12-2020	835	835	825	825	29500	934.8	902.85	900.833	859.725	40.30
14-12-2020	825	840	820	825	10100	931.3	902.2	901.333	858.975	40.30
15-12-2020	830	830	800	820	8000	927.7	901.5	901.133	857.75	39.78
16-12-2020	820	830	820	820	24000	925.5	901.4	900.933	856.525	39.78
17-12-2020	820	830	820	830	116800	923.9	901.2	900.8	855.35	41.55
18-12-2020	830	850	790	850	46000	922.7	901.6	900.467	854.275	45.05
21-12-2020	850	850	815	840	10800	921.3	901.5	900.067	853.15	43.64
22-12-2020	820	855	810	810	25100	919.3	901.1	898.967	852.55	39.65
23-12-2020	820	825	810	820	110700	916.7	900.8	898.1	851.9	41.57
28-12-2020	810	825	780	805	32100	913.8	900.35	897.133	851.275	39.54
29-12-2020	805	810	775	780	126900	910.4	899.65	896.067	851.525	36.35
30-12-2020	800	800	775	800	38200	907.4	899.15	895.067	851.875	40.48
04-01-2021	800	800	755	755	22700	902.5	897.8	893.767	852.025	34.98
05-01-2021	755	840	755	780	79100	899.5	897.3	892.8	852.3	39.87
06-01-2021	780	800	775	800	5700	896.9	896.4	891.967	852.325	43.53
07-01-2021	790	795	765	765	23100	893.6	895.25	890.933	852.15	39.05
08-01-2021	765	780	735	745	42500	889.9	893.9	889.633	851.875	36.72
11-01-2021	745	795	740	795	103000	887.2	893.05	888.667	852.8	45.47
12-01-2021	795	795	750	780	75300	884.2	892.05	887.867	853.075	43.53
13-01-2021	775	775	755	770	42200	881	890.95	887.133	853.125	42.23
14-01-2021	770	790	745	775	223700	876.7	890.15	886.167	853.425	43.14
15-01-2021	760	760	750	760	67400	872.2	888.85	884.7	853.9	41.05
18-01-2021	760	780	745	745	59500	867.4	887.75	883.267	854.375	39.01
19-01-2021	780	780	740	745	33100	862.4	886.65	882	854.95	39.01
20-01-2021	740	770	720	740	240700	858.6	885.85	881.067	855.125	38.28
21-01-2021	745	745	725	730	44400	853.4	884.95	879.967	855.25	36.78
22-01-2021	730	770	725	735	57000	848.1	883.35	878.633	855.425	38.08
25-01-2021	735	735	720	730	54900	842.8	881.7	877.3	855.7	37.26
26-01-2021	730	730	720	720	23800	838.2	879.95	875.933	855.925	35.60
27-01-2021	715	720	700	720	11100	833.6	878.2	874.733	856.375	35.60
28-01-2021	700	720	695	720	17600	830.2	876.4	873.367	856.825	35.60
29-01-2021	720	780	720	780	15600	828.7	875.7	872.4	857.725	51.72
01-02-2021	780	780	730	730	7200	824.6	874.5	871.267	857.9	42.23
02-02-2021	730	730	695	710	15800	820.8	872.75	870	858.2	39.14
03-02-2021	730	730	725	730	2200	817.4	871.2	868.867	858.6	43.59
04-02-2021	730	770	730	730	71000	813.2	869.65	867.767	858.85	43.59
05-02-2021	730	775	725	775	62900	808.9	868.55	866.8	859.5	52.63
08-02-2021	775	775	725	735	141300	801.8	867.05	865.7	859.95	45.63
09-02-2021	735	775	730	775	10800	797	866.05	865.2	860.825	52.44
10-02-2021	750	750	730	730	36700	791.6	864.6	864.767	861.15	45.53
11-02-2021	740	740	730	740	18300	786.4	863.25	864.4	861.75	47.20
15-02-2021	740	740	690	695	797500	781.7	861.45	863.067	862.125	41.11
16-02-2021	700	705	695	695	103900	777.6	859.65	862.1	862.5	41.11
17-02-2021	700	700	685	685	31700	774.5	857.75	861.067	862.825	39.78
18-02-2021	700	740	690	705	172700	770.8	856.05	860.2	862.975	43.69
19-02-2021	705	705	695	700	24300	767.8	854.3	858.933	863.05	42.94
22-02-2021	700	705	700	700	41300	765.2	852.55	857.667	863.325	42.94
23-02-2021	700	705	700	700	26600	762.2	851.05	856.4	863.825	42.94
24-02-2021	700	700	690	700	112200	759.7	849.15	855.133	864.25	42.94
25-02-2021	705	715	700	700	64400	757	847.15	854.267	864.5	42.94
26-02-2021	700	710	680	710	42900	754.7	844.75	853.467	864.3	45.64
01-03-2021	670	720	670	700	106500	752.2	841.75	852.2	864.05	43.43
02-03-2021	700	700	680	695	60000	749.7	838.7	850.9	863.275	42.32
03-03-2021	695	705	680	685	18000	747	836.25	849.933	862.45	40.12
04-03-2021	685	690	680	680	34000	744	833.95	848.8	861.6	39.03
05-03-2021	680	685	670	680	16000	740.6	831.65	847.933	860.5	39.03
08-03-2021	680	695	680	685	201500	737.5	829.4	846.833	859.425	40.89
09-03-2021	690	700	685	685	195000	735	827.15	845.733	857.975	40.89
10-03-2021	690	700	685	690	74700	732.4	824.55	844.667	856.675	42.92
12-03-2021	690	715	690	705	121900	730.4	822.1	843.7	855.45	48.61
15-03-2021	710	720	710	715	343100	729.1	819.75	842.8	854.325	52.05
16-03-2021	715	715	710	710	60800	727.3	817.35	841.867	853.125	50.24
17-03-2021	715	715	700	710	49700	726.4	814.45	840.667	851.925	50.24
18-03-2021	710	710	700	710	18400	725	812.25	839.867	850.85	50.24
19-03-2021	700	715	695	700	280100	723	809.95	838.6	849.725	46.23
22-03-2021	695	700	690	690	16000	721.5	807.55	837.333	848.575	42.57
23-03-2021	700	700	685	690	8600	720.4	805.15	836.067	847.325	42.57
24-03-2021	690	700	675	685	62500	718.2	802.7	834.767	846.05	40.70
25-03-2021	695	695	665	695	87400	716.5	800.35	833.533	845.025	45.82
26-03-2021	695	700	690	690	21900	714.9	797.95	832.267	844.075	43.79
29-03-2021	680	700	670	700	59700	713.4	795.05	831.233	842.975	48.70
30-03-2021	690	695	675	695	8600	712.1	792.15	829.933	841.55	46.51
31-03-2021	695	755	690	755	135600	712.3	789.85	829.267	840.525	66.16
01-04-2021	755	760	705	760	63600	712.6	787.5	828.633	839.65	67.24
05-04-2021	760	760	710	715	58500	712.1	785.35	827.933	838.825	51.35
06-04-2021	715	740	715	720	2400	711.9	782.65	827.267	837.95	52.69
07-04-2021	715	755	715	735	16200	711.9	780	826.2	836.95	56.55
08-04-2021	735	740	735	735	2900	712	777.4	825.133	835.975	56.55
09-04-2021	740	775	725	725	6300	712.1	775.15	824	834.975	53.19
12-04-2021	725	800	725	750	512200	712.7	773.15	823.033	834.225	59.64
13-04-2021	780	785	700	750	277300	713.3	771.75	822.033	833.35	59.64
14-04-2021	715	720	700	710	1259300	711.9	770.3	821.1	832.275	47.50
15-04-2021	700	710	680	680	402500	710.9	767.75	819.967	831.175	40.79
16-04-2021	690	690	660	680	2883800	710.3	765.55	818.6	830.075	40.79
19-04-2021	680	700	665	700	127200	709.7	763.55	817.367	829.075	46.62
20-04-2021	700	700	670	675	125500	708.6	760.9	815.967	827.975	41.17
21-04-2021	695	700	665	690	151400	706.9	757.9	814.667	826.825	45.30
22-04-2021	690	690	660	660	241700	705.4	753.6	813.167	825.625	39.35
23-04-2021	665	670	660	660	21400	703.1	750.05	811.733	824.675	39.35
26-04-2021	665	670	645	650	641600	701.5	746.55	810.233	823.95	37.44
27-04-2021	650	660	630	660	275700	699.9	743.15	808.8	823.275	40.54
28-04-2021	660	665	650	655	73700	699.1	740.4	807.333	822.075	39.49
29-04-2021	650	665	645	650	76900	698.2	737.9	805.833	821.125	38.41
30-04-2021	650	665	645	650	67400	697.5	736	804.333	820.175	38.41
03-05-2021	665	665	645	645	68900	696.3	733.55	802.8	819.225	37.24
04-05-2021	640	680	630	645	232600	695.2	731.5	801.267	818	37.24
05-05-2021	645	650	630	650	99700	694.2	729.7	799.767	816.8	39.39
06-05-2021	650	650	605	605	2137800	692.3	727.25	798.133	815.375	29.57
07-05-2021	610	625	610	620	184400	690.7	725.2	796.333	814.025	35.36
10-05-2021	620	625	605	620	41600	689.1	723.05	794.467	812.975	35.36
11-05-2021	625	625	605	615	72800	687.2	720.95	792.233	811.9	34.27
17-05-2021	615	615	600	605	67300	685.3	718.75	789.6	810.475	32.14
18-05-2021	605	605	590	590	50700	683.2	716.45	786.867	808.975	29.20
19-05-2021	590	605	585	600	27200	681.5	714.25	784.667	807.825	33.56
20-05-2021	600	600	585	600	21400	679.9	711.95	782.6	806.575	33.56
21-05-2021	600	600	585	595	22500	678.2	709.4	780.5	805.5	32.40
24-05-2021	600	600	595	600	19900	676.5	707	778.433	804.25	34.82
25-05-2021	600	605	595	600	104300	674.8	704.9	776.367	803	34.82
27-05-2021	600	605	590	590	249700	672.8	702.6	773.967	801.7	32.15
28-05-2021	590	600	590	590	22800	670.5	700.45	771.567	800.4	32.15
31-05-2021	590	610	590	610	297100	668.4	698.75	769.3	799.2	42.39
02-06-2021	610	635	610	625	508300	666.7	697	767.133	798.075	48.64
03-06-2021	625	635	615	620	407800	664.9	695.65	764.6	796.725	46.82
04-06-2021	620	625	615	620	326900	663.1	694.05	762.533	795.675	46.82
07-06-2021	620	635	615	630	685200	661.7	692.35	760.533	794.375	51.07
08-06-2021	630	640	620	635	243700	660.6	691.05	758.567	793.15	53.10
09-06-2021	640	640	615	615	264700	659.1	689.75	756.467	791.825	45.07
10-06-2021	615	625	610	615	182600	657.7	687.95	754.367	790.5	45.07
11-06-2021	615	625	600	600	518600	655.8	686.15	752.167	789.1	39.84
14-06-2021	600	600	595	595	194600	653.9	684.4	749.933	787.675	38.24
15-06-2021	595	605	570	570	864500	651.3	682.35	747.133	786.25	31.46
16-06-2021	570	580	555	565	746200	648.7	680.4	744.333	784.625	30.30
17-06-2021	565	565	560	560	57100	644.8	678.55	741.5	783.15	29.15
18-06-2021	565	565	535	560	289200	640.8	676.7	738.6	781.675	29.15
21-06-2021	560	630	560	620	1025900	638.9	675.5	736.533	780.675	53.70
22-06-2021	630	700	580	580	3818700	636.1	674	733.8	779.475	43.00
23-06-2021	580	580	565	580	416500	633	672.45	731	777.9	43.00
24-06-2021	580	610	575	575	1442600	629.8	670.9	728.2	776.3	41.80
25-06-2021	550	620	550	610	655900	627.5	669.8	725.933	774.875	51.96
28-06-2021	610	645	610	625	876500	625	668.85	723.767	773.525	55.55
29-06-2021	630	690	625	645	1577500	622.9	668.1	722.133	772.25	59.85
30-06-2021	660	750	615	635	3761900	621.4	666.65	720.667	771.175	56.88
01-07-2021	635	650	615	630	416200	620.4	665.65	718.633	770.075	55.41
02-07-2021	630	665	620	630	1187300	619.4	664.85	716.833	768.8	55.41
05-07-2021	630	690	590	660	17197200	618.6	664.15	715.233	767.675	62.23
06-07-2021	680	740	640	690	10463400	618.9	663.75	713.567	766.7	67.58
07-07-2021	695	695	645	645	5496100	618	662.45	711.267	765.5	55.00
08-07-2021	610	645	600	600	4568500	616.8	661.1	708	764.075	45.82
09-07-2021	560	600	560	575	3736600	615.1	659.1	705.067	762.575	41.66
12-07-2021	580	620	575	600	2324100	614.1	657.8	702.4	761.2	46.86
13-07-2021	605	605	580	580	919700	612.5	656.2	699.6	759.725	43.52
14-07-2021	580	620	565	585	1398300	611.1	655.1	697.3	758.275	44.58
15-07-2021	610	610	580	580	295800	609.7	653.95	695.167	756.8	43.70
16-07-2021	595	600	580	590	673200	608.5	653	693.5	755.375	46.01
19-07-2021	590	595	550	550	13488400	606.6	651.45	691.233	753.75	39.09
21-07-2021	550	585	550	580	2711000	605.3	650.25	689.433	752.275	45.69
22-07-2021	580	585	575	585	2267300	604	649.1	687.8	750.825	46.72
23-07-2021	585	595	570	595	1548400	603.8	648.05	686.1	749.55	48.82
26-07-2021	595	650	595	625	5787400	603.9	647.3	684.767	748.225	54.60
27-07-2021	625	645	595	600	2596500	603.5	646.3	683.2	746.725	49.58
28-07-2021	605	610	575	580	1908800	602.8	645	681.567	744.875	45.93
29-07-2021	590	600	575	600	935900	602.7	644	680.067	742.875	49.90
30-07-2021	600	620	600	600	2000900	602.9	643.05	678.6	740.875	49.90
02-08-2021	610	635	590	600	2694300	602.9	642.2	677.133	739.225	49.90
03-08-2021	600	610	595	605	1316400	603	641.45	675.633	737.7	51.02
04-08-2021	610	635	595	605	2400100	603.2	640.7	674	736.175	51.02
05-08-2021	615	615	595	600	1996700	603.2	639.85	672.4	734.625	49.73
06-08-2021	600	610	590	595	684200	603.1	638.95	670.967	733.05	48.41
09-08-2021	600	660	600	635	5090500	604	638.4	669.733	731.475	58.01
10-08-2021	655	785	650	710	14282900	606.4	638.45	669.1	730.275	69.47
12-08-2021	720	790	665	670	4908500	607.6	638	668.367	728.875	60.06
13-08-2021	670	710	645	675	1338200	608.6	637.65	667.533	727.5	60.77
16-08-2021	675	690	660	680	784100	609.8	637.35	667.033	725.9	61.51
18-08-2021	680	745	660	745	3512800	612.3	637.7	666.8	724.975	69.58
19-08-2021	750	805	715	720	3796800	614.1	637.9	666.267	723.925	64.02
20-08-2021	720	745	700	745	1659200	616.3	638.45	666.133	723	66.87
23-08-2021	750	785	735	785	1673200	619.7	639.4	666.4	722.275	70.85
24-08-2021	785	800	760	780	1037600	623	640.35	666.3	721.525	69.72
25-08-2021	780	815	755	815	1820100	627.3	641.55	666.533	720.95	72.96
26-08-2021	825	825	765	775	1490000	630.9	642.4	666.567	720.175	64.47
27-08-2021	775	775	760	765	896600	634.8	643.05	666.5	719.05	62.51
30-08-2021	765	810	765	790	1867600	639.3	644	666.7	718.075	65.35
31-08-2021	775	785	745	760	768700	643.3	644.05	666.8	716.95	59.53
01-09-2021	760	760	725	725	1517500	646.6	643.7	666.667	715.6	53.54
02-09-2021	725	725	710	715	1087000	648.5	643.7	666.5	714.525	51.93
03-09-2021	715	770	705	755	1003600	652	644.05	666.667	713.35	57.44
06-09-2021	755	755	725	730	905100	655	644	666.633	712	53.32
07-09-2021	725	730	720	730	407800	658.1	643.95	666.633	710.675	53.32
08-09-2021	730	735	725	730	410000	660.5	644	666.7	709.575	53.32
09-09-2021	730	730	720	720	1037800	662.4	643.7	666.7	708.425	51.48
10-09-2021	720	730	710	730	1003200	664.1	643.5	666.767	707.625	53.22
13-09-2021	730	735	710	720	991800	665.8	643.6	666.367	706.95	51.24
14-09-2021	715	725	715	720	604900	667.6	644	666.3	705.875	51.24
15-09-2021	720	725	715	715	351100	669.3	644.35	666.333	704.95	50.16
16-09-2021	715	750	715	725	284800	670.6	644.6	666.3	704.075	52.33
17-09-2021	725	735	720	730	327900	671.4	645.15	666.3	703.025	53.42
20-09-2021	730	730	715	715	542100	672.8	645.4	665.9	701.65	49.74
21-09-2021	715	720	710	720	316700	675.2	646	665.8	699.8	50.96
22-09-2021	725	740	710	720	357300	678.1	646.6	665.433	698.325	50.96
23-09-2021	715	725	715	720	262300	680.5	647.3	665.367	696.925	50.96
24-09-2021	720	720	705	710	743900	683.1	647.8	665.167	695.475	48.06
27-09-2021	715	730	710	730	337200	686	648.55	665.4	694.475	53.72
28-09-2021	740	740	720	725	423900	688.9	649.3	665.6	693.6	52.19
29-09-2021	720	750	710	750	1324800	692.1	650.3	666.033	693.15	58.55
30-09-2021	750	810	700	770	10183500	696.5	651.55	666.467	692.55	62.82
01-10-2021	770	770	730	745	1895900	699.8	652.55	666.767	692.025	55.18
04-10-2021	770	770	725	725	934700	702.6	653.3	666.933	691.5	49.94
05-10-2021	725	750	720	740	742300	705.5	654.65	667.2	690.95	53.51
06-10-2021	735	765	730	760	1835800	708.2	656.05	667.6	690.625	57.82
07-10-2021	755	795	745	745	1048200	711.1	657.3	667.9	690.175	53.79
08-10-2021	750	760	740	745	574900	714.4	658.6	668.133	689.775	53.79
11-10-2021	740	750	735	740	436400	717.2	659.95	668.4	689.35	52.38
12-10-2021	740	740	705	710	1646600	719.4	661.15	668.5	688.8	44.79
13-10-2021	725	725	700	700	2163300	721.4	662.15	668.6	688.2	42.57
14-10-2021	700	720	680	690	1541500	723.1	663.05	668.667	687.5	40.42
15-10-2021	690	720	685	720	1003700	725.4	664.3	668.933	686.85	48.79
18-10-2021	730	760	710	740	2848700	728.2	665.7	669.3	686.35	53.48
19-10-2021	760	770	750	760	2460500	731.5	667.3	669.8	686.1	57.65
21-10-2021	760	805	725	750	7812700	733.8	668.9	670.2	685.75	54.99
22-10-2021	745	770	730	770	1732000	735	670.7	670.633	685.575	59.06
25-10-2021	760	770	740	765	1399200	736.9	672.25	670.967	685.5	57.66
26-10-2021	765	770	745	745	820400	738.3	673.45	671.2	685.225	52.31
27-10-2021	745	760	740	745	1031600	739.6	674.7	671.433	685.175	52.31
28-10-2021	745	765	740	750	599500	739.7	676	671.7	685.025	53.56
29-10-2021	750	760	745	745	571700	740.2	677.15	672	684.75	52.09
01-11-2021	750	760	740	750	320000	740.3	678.3	672.4	684.675	53.46
02-11-2021	760	765	750	765	593400	739.9	679.8	672.9	684.775	57.41
03-11-2021	765	780	765	770	973100	739.7	681.35	673.467	684.65	58.67
04-11-2021	770	890	770	835	7808400	740.1	683.7	674.4	684.925	70.77
05-11-2021	840	925	825	890	5206700	742.4	686.65	675.733	685.525	76.92
08-11-2021	900	945	875	890	6598300	744.9	689.85	677	686.1	76.92
09-11-2021	890	915	890	905	1987800	747.2	693.25	678.4	686.825	78.36
10-11-2021	950	1105	950	1080	20336600	753.6	698.45	680.567	688.5	87.88
11-11-2021	1080	1150	1040	1090	18869100	760.9	703.75	682.767	690.225	88.20
12-11-2021	1110	1120	1050	1085	9452400	768.3	708.4	685.233	691.95	86.96
15-11-2021	1085	1145	1055	1140	14512200	776	714	688.033	694	88.82
16-11-2021	1140	1160	1065	1080	46160600	783	719	690.333	695.725	76.11
17-11-2021	1080	1100	1050	1080	15240700	790	724.05	692.633	697.475	76.11
18-11-2021	1080	1080	1005	1005	5083100	795.5	728	694.5	698.9	63.03
19-11-2021	995	995	935	950	8837000	800.1	731.25	695.833	700.05	55.50
22-11-2021	950	965	905	935	12032100	804.2	734.15	697.067	701.125	53.62
23-11-2021	940	965	905	955	7231800	808.9	737.35	698.7	702	55.77
24-11-2021	960	975	930	955	2417300	813.6	740.6	700.533	703.125	55.77
25-11-2021	950	975	950	960	694400	818.5	743.9	702.4	704.375	56.36
26-11-2021	970	970	895	935	2052100	822.7	746.65	703.967	705.4	52.60
29-11-2021	930	935	890	915	1563600	826.4	748.9	705.567	706.325	49.74
30-11-2021	930	935	900	910	1573800	830.3	751.55	707.033	707	49.02
01-12-2021	915	925	900	905	1340800	834	754.6	708.667	707.85	48.27
02-12-2021	915	925	900	920	1549200	838	758.05	710.4	708.575	50.71
03-12-2021	900	940	900	930	1342900	842.2	761.35	712.267	709.575	52.32
06-12-2021	935	960	920	955	2385000	847.1	765.1	714.233	710.65	56.18
07-12-2021	965	970	925	945	1429700	851.4	768.7	716.167	711.9	54.29
08-12-2021	945	945	880	915	1347400	855.2	772.05	717.933	713	48.96
09-12-2021	915	930	890	895	1536200	858.1	775.1	719.567	714.05	45.74
10-12-2021	895	915	885	915	1114900	861	778.75	721.367	715.1	49.33
13-12-2021	920	920	895	915	791500	864.4	782.1	723.167	716.175	49.33
14-12-2021	910	920	870	900	1360500	867.9	785.25	724.833	717.175	46.64
15-12-2021	925	970	885	900	3758100	871.1	788.3	726.8	718.175	46.64
16-12-2021	900	915	875	895	1237800	873.8	791	728.633	719.15	45.68
17-12-2021	910	910	885	910	912100	877.1	794.1	730.567	720.2	49.07
20-12-2021	910	910	880	900	601700	880.2	797.3	732.467	721.15	46.97
21-12-2021	905	905	880	895	749300	883.3	800.25	734.4	722.125	45.91
22-12-2021	895	895	880	895	665400	887	803.2	736.433	723.125	45.91
23-12-2021	895	895	865	875	1951000	890.5	805.95	738.267	724.075	41.55
24-12-2021	875	880	850	850	2763200	893.7	808.4	739.933	724.925	36.85
27-12-2021	850	850	800	805	1410900	895.4	810.4	741.333	725.55	30.22
28-12-2021	805	830	805	830	983000	897.2	812.7	742.867	726.275	37.00
29-12-2021	830	855	805	850	812800	899	815.25	744.533	727.1	41.87
30-12-2021	850	875	820	875	1162400	901.5	817.65	746.433	728.025	47.35
03-01-2022	875	890	845	860	480200	903.3	819.15	748.233	728.8	44.63
04-01-2022	860	875	850	860	497900	905.2	821.05	749.9	729.525	44.63
05-01-2022	860	870	845	855	587500	907.4	822.85	751.433	730.25	43.66
06-01-2022	850	850	825	825	401300	909	824.3	752.8	730.825	38.29
07-01-2022	830	850	830	845	1020600	910.9	825.3	754.3	731.5	43.30
10-01-2022	855	910	825	875	1320000	913.5	826.85	755.933	732.375	49.87
11-01-2022	875	900	870	895	1079300	916.4	828.35	757.667	733.4	53.72
12-01-2022	895	895	850	880	674600	918.7	829.3	759.433	734.35	50.58
13-01-2022	880	885	845	855	421100	920.4	830.05	761.033	735.2	45.78
14-01-2022	855	875	825	830	382300	920.3	830.2	762.567	735.875	41.54
17-01-2022	825	840	800	830	491800	919.1	830.75	764.133	736.575	41.54
18-01-2022	830	845	800	835	288300	918	831.45	765.9	737.25	42.77
19-01-2022	835	840	810	840	230300	916.7	831.95	767.733	737.975	44.04
20-01-2022	840	840	815	820	490900	911.5	832.55	769.467	738.3	40.20
21-01-2022	825	835	810	835	358500	906.4	833.65	771.3	738.675	44.13
24-01-2022	840	850	830	840	327500	901.5	834.9	772.767	739.3	45.42
25-01-2022	840	840	810	835	379300	895.4	835.7	774.467	739.875	44.32
26-01-2022	845	850	815	850	549700	890.8	836.9	776.267	740.45	48.36
27-01-2022	850	875	820	875	819800	886.7	838.35	778.267	741.15	54.32
28-01-2022	875	875	855	875	213900	884.1	839.8	780.033	741.9	54.32
31-01-2022	875	875	855	865	275600	882.4	841.25	781.633	742.475	51.56
02-02-2022	865	870	825	825	499800	880.2	842.2	782.833	742.85	42.31
03-02-2022	825	850	820	835	388300	877.8	843.35	784.167	743.475	44.96
04-02-2022	840	850	820	835	235300	875.4	844.5	785.533	744.25	44.96
07-02-2022	840	845	815	840	384400	873	845.75	786.933	745.05	46.40
08-02-2022	840	845	820	845	367900	871.2	846.95	788.167	745.775	47.86
09-02-2022	850	855	825	840	142800	869.7	848.05	789.167	746.6	46.49
10-02-2022	800	840	800	815	627400	867.8	849.05	790.3	747.225	40.30
11-02-2022	820	845	815	825	606600	866.2	850.1	791.8	748.05	43.54
14-02-2022	825	830	820	830	405800	864.4	851.2	793.5	748.9	45.14
15-02-2022	830	840	820	835	600900	862.5	852.35	795.067	749.825	46.77
16-02-2022	830	850	820	820	668700	859.8	853.45	796.667	750.625	42.68
17-02-2022	820	840	815	830	484100	857.5	854.45	798.3	751.5	46.07
18-02-2022	830	850	820	830	515700	855.8	855.5	799.967	752.4	46.07
21-02-2022	835	845	820	820	372000	854.3	856.2	801.5	753.25	43.11
22-02-2022	825	835	805	810	740100	852.2	856.6	803.233	754.075	40.33
23-02-2022	830	830	805	810	384900	850.1	857.25	804.767	754.9	40.33
24-02-2022	810	820	770	770	916700	847.5	857.7	806	755.5	31.03
25-02-2022	785	810	770	790	584100	845.3	858.2	807.3	756.425	38.65
01-03-2022	795	820	775	805	978900	843.5	858.65	808.5	757.35	43.67
02-03-2022	810	820	805	810	557300	841.5	859.3	809.9	758.3	45.28
04-03-2022	815	815	790	790	162200	839.3	859.75	811.3	759.175	40.32
07-03-2022	790	790	775	790	773900	837.2	860.25	812.567	760.1	40.32
08-03-2022	790	800	785	795	398000	835.2	861.1	813.867	761.125	42.16
09-03-2022	800	810	775	800	277700	833.7	862.1	815.2	762.125	44.01
10-03-2022	800	820	800	815	633600	833	863.35	816.6	763.2	49.27
11-03-2022	815	820	810	820	435800	833.3	864.35	818.033	764.325	50.93
14-03-2022	825	825	805	820	286400	833.1	865.15	819.5	765.425	50.93
15-03-2022	820	825	805	805	255900	832.2	865.6	820.9	766.45	45.74
16-03-2022	805	820	805	815	427600	831	866.25	822.1	767.575	49.44
17-03-2022	815	820	810	810	209400	830	866.65	822.767	768.675	47.69
18-03-2022	810	810	800	800	87400	828.8	867	823.633	769.625	44.31
21-03-2022	815	830	765	795	606900	827.6	867.5	824.433	770.475	42.68
22-03-2022	795	810	785	800	354400	827.1	868.05	825.233	771.375	44.86
23-03-2022	805	810	785	800	323600	826.2	868.55	825.6	772.275	44.86
24-03-2022	800	810	790	800	288100	824.7	869.1	826.133	773.125	44.86
25-03-2022	805	825	800	805	302400	822.9	869.65	826.533	773.975	47.36
28-03-2022	810	820	805	815	119900	821.6	870.15	826.733	774.975	52.05
29-03-2022	815	830	810	825	397300	821	870.7	827.033	776.025	56.25
30-03-2022	825	840	800	800	255900	820.4	870.35	826.933	777.025	45.52
31-03-2022	815	815	775	795	560800	819.7	869.4	827.067	778.025	43.73
01-04-2022	790	805	785	795	630300	818.9	868.45	827.267	779.15	43.73
04-04-2022	805	805	780	800	327000	818.1	867.4	827.333	780.325	46.19
05-04-2022	780	800	780	790	150100	817.5	864.5	827.533	781.475	42.21
06-04-2022	795	800	785	790	121100	816.6	861.5	827.967	782.625	42.21
07-04-2022	795	795	785	795	229300	815.7	858.6	828.5	783.5	44.96
08-04-2022	800	800	785	795	114300	814.9	855.15	828.767	784.575	44.96
11-04-2022	800	800	785	790	77200	813.7	852.25	829.167	785.625	42.61
12-04-2022	790	800	785	795	105700	812.1	849.4	829.6	786.725	45.67
13-04-2022	795	795	780	785	64800	810.3	847.2	829.967	787.6	40.96
14-04-2022	790	795	785	790	7700	808.8	845.6	830.433	788.425	44.07
18-04-2022	795	795	755	775	512700	807.8	844	830.733	789.075	37.67
19-04-2022	775	775	765	775	159300	806.6	842.2	831.1	789.775	37.67
20-04-2022	790	790	760	770	252600	805.3	840.35	831.433	790.475	35.67
21-04-2022	770	775	755	770	300000	803.9	838.45	831.8	791.175	35.67
22-04-2022	770	790	760	790	654400	802.8	837	832.233	791.825	48.39
25-04-2022	785	785	770	780	352200	801.6	835.65	832.567	792.275	43.73
26-04-2022	785	795	780	790	504200	801.1	834.45	833.067	793	49.02
27-04-2022	790	805	770	780	348200	800.2	833.2	833.467	793.9	44.52
28-04-2022	785	800	775	775	255100	799.1	831.75	833.833	794.9	42.42
09-05-2022	790	790	765	770	97000	797.8	830.15	834.167	795.75	40.37
10-05-2022	760	770	755	770	140900	796.8	828.3	834.567	796.7	40.37
11-05-2022	770	785	770	780	177700	795.8	826.65	834.9	797.675	46.38
12-05-2022	785	790	770	770	118900	794.6	825.2	835.2	798.625	41.84
13-05-2022	765	775	765	770	146900	793.6	823.95	835.333	799.525	41.84
17-05-2022	765	780	765	770	52000	792.8	822.5	835.333	800.625	41.84
18-05-2022	780	785	765	770	47500	792	821.05	835.5	801.575	41.84
19-05-2022	765	780	755	755	161000	791.7	819.6	835.7	802.425	34.94
20-05-2022	765	765	750	765	105600	791.2	818.25	835.867	803.275	41.83
23-05-2022	765	770	755	765	46600	790.4	816.95	835.9	803.975	41.83
24-05-2022	770	780	755	760	110700	789.4	815.45	836	804.775	39.41
25-05-2022	760	760	745	760	68900	788.8	814.05	836.1	805.675	39.41
27-05-2022	760	770	755	770	345900	788.4	812.8	836.3	806.525	46.57
30-05-2022	760	770	755	770	381200	787.9	811.55	836.7	807.375	46.57
31-05-2022	770	780	765	780	641100	787.5	810.6	837.233	808.275	53.02
02-06-2022	785	800	775	785	235000	786.9	809.95	837.867	809.175	55.88
03-06-2022	800	800	785	800	807400	786.5	809.9	838.4	810.15	63.15
06-06-2022	800	810	800	805	591400	786.2	809.65	838.833	811.175	65.20
07-06-2022	810	840	810	840	1000900	786.9	809.55	839.367	812.4	75.50
08-06-2022	845	880	840	870	820000	788	809.5	840.167	813.575	80.76
09-06-2022	870	875	850	865	447300	789.1	809.55	840.8	814.35	77.77
10-06-2022	865	875	850	865	461400	790.4	809.6	841.467	815.325	77.77
13-06-2022	870	900	825	855	947400	791.6	809.6	842.2	816.225	71.61
14-06-2022	850	850	835	835	365100	792.3	809.7	842.8	817	61.17
15-06-2022	835	850	815	840	360600	793.1	809.65	843.4	817.475	62.63
16-06-2022	835	835	815	825	225600	793.6	809.15	843.933	818	55.82
17-06-2022	825	825	800	820	1082100	793.9	808.4	844.4	818.375	53.73
20-06-2022	820	870	805	825	300100	794.1	807.85	844.8	818.575	55.53
21-06-2022	855	855	835	835	289100	794.3	807.65	845.233	818.85	58.96
22-06-2022	835	840	820	835	361400	795	807.7	845.233	818.95	58.96
23-06-2022	835	840	820	825	79600	795.6	807.65	844.8	819.2	54.11
24-06-2022	825	845	820	845	457900	796.6	807.75	844.5	819.6	61.02
27-06-2022	845	845	830	835	331000	797.3	807.7	844.033	819.825	56.44
28-06-2022	835	850	825	850	316000	798.5	808	842.5	820.275	61.15
29-06-2022	840	870	835	865	3794700	800	808.3	841	820.975	65.20
30-06-2022	860	860	855	855	285600	801.2	808.45	839.467	821.675	60.66
01-07-2022	850	850	810	850	726700	802.3	808.6	837.533	822.15	58.47
04-07-2022	860	860	825	835	68600	803.2	808.45	835.9	822.675	52.36
05-07-2022	830	845	810	835	515200	804	808.05	834.267	823.2	52.36
06-07-2022	840	855	835	840	886300	805.1	807.7	833.167	823.75	54.21
07-07-2022	840	845	830	835	633700	806	807.4	832.4	824.325	52.03
08-07-2022	840	855	835	850	813700	807.5	807.65	831.833	824.925	57.54
11-07-2022	860	870	850	850	4020300	809	807.8	831.133	825.575	57.54
12-07-2022	850	855	825	830	320400	810.2	807.75	830.3	826.125	48.86
13-07-2022	820	840	820	820	104900	811.2	807.55	829.367	826.65	45.20
14-07-2022	820	820	775	790	617200	811.2	807	828.4	826.975	36.37
15-07-2022	785	800	760	770	194100	811	806.3	827.433	827.175	31.90
18-07-2022	770	800	745	800	260100	811.2	806.15	826.7	827.6	43.18
19-07-2022	765	785	765	780	23000	811.2	805.7	825.867	827.9	38.59
20-07-2022	780	800	765	785	40300	811.4	805.25	824.967	828.225	40.30
21-07-2022	775	800	770	800	59500	812	804.9	824.1	828.625	45.23
22-07-2022	785	820	780	820	42100	813	804.9	823.2	829.175	51.03
25-07-2022	820	855	800	840	157200	814.2	805	822.5	829.725	56.04
26-07-2022	855	865	820	830	478400	815.4	805	821.933	830.25	53.11
27-07-2022	900	900	850	890	248000	817.8	805.7	821.9	830.95	64.94
28-07-2022	865	900	865	870	87200	819.8	806.3	821.6	831.45	59.55
29-07-2022	900	945	870	940	301100	823.2	807.6	821.767	832.425	69.19
01-08-2022	945	970	910	960	338700	827.3	809.5	822.167	833.6	71.30
02-08-2022	980	1030	975	1025	1155500	832.5	811.85	823	835.025	76.84
03-08-2022	1025	1055	990	1015	939300	837.5	813.95	823.8	836.3	74.46
04-08-2022	1010	1015	965	965	139700	841.6	815.5	824.167	837.4	63.81
05-08-2022	955	965	910	950	203300	845.4	817.1	824.5	838.425	60.99
08-08-2022	950	1010	915	1010	147600	850.2	819.3	825.267	839.775	67.23
09-08-2022	1010	1090	980	1090	810800	856.6	822.25	826.567	841.675	73.35
10-08-2022	1100	1150	1065	1085	643900	862.7	825.1	827.967	843.6	72.44
11-08-2022	1085	1090	1070	1070	56000	868.4	827.65	829.433	845.5	69.64
12-08-2022	1090	1090	1050	1060	73700	873.6	830.05	831.133	847.2	67.77
15-08-2022	1060	1070	1000	1035	197100	878.2	832.2	832.5	848.675	63.19
16-08-2022	1010	1100	1010	1050	138100	882.4	834.65	833.833	850.125	64.73
18-08-2022	1090	1090	1030	1075	1700	886.5	837.25	835.167	851.75	67.19
19-08-2022	1075	1090	1040	1035	56400	889.9	839.5	836.333	853.075	59.97
22-08-2022	1025	1050	960	975	414200	892.1	841.25	837.1	854.125	51.10
23-08-2022	965	1100	900	985	554800	894.7	843.15	837.967	855.325	52.37
24-08-2022	1075	1075	1000	1000	445400	898	845.15	839.133	856.6	54.28
25-08-2022	1000	1000	930	955	471800	900.3	846.7	839.867	857.625	48.05
26-08-2022	955	955	915	930	59000	902.4	848	840.233	858.55	44.97
29-08-2022	930	980	900	925	80300	904.5	849.2	840.433	859.425	44.35
30-08-2022	930	945	870	900	91900	906	850.05	840.567	860.1	41.32
31-08-2022	940	995	900	980	132700	908.9	851.6	841.4	861.15	52.52
01-09-2022	980	985	965	965	18000	911.5	853.25	842.3	861.8	50.57
02-09-2022	985	985	950	950	12100	914	854.8	843.1	862.1	48.62
05-09-2022	985	985	975	975	15700	916.6	856.6	844.033	862.525	51.94
06-09-2022	975	975	945	950	18900	918.9	858.1	844.767	862.75	48.56
07-09-2022	950	965	885	920	771000	920.3	859.4	845.433	861.95	44.80
08-09-2022	920	950	890	950	88200	922	861	846.2	861.25	49.05
09-09-2022	935	950	935	940	900	923.7	862.45	846.867	860.525	47.73
12-09-2022	900	935	895	920	33600	925.1	863.7	847.433	859.425	45.12
13-09-2022	920	930	900	900	139900	926.4	864.8	847.767	858.525	42.61
14-09-2022	900	915	895	895	19600	927.6	865.8	847.9	857.6	41.98
15-09-2022	915	915	900	900	6200	928.8	866.95	848.067	857.075	42.89
16-09-2022	910	915	890	905	900	930.2	868.1	848.333	856.85	43.83
19-09-2022	905	935	890	930	64200	931.8	869.65	849.033	856.825	48.44
20-09-2022	935	935	890	895	34600	932.7	870.85	849.433	856.525	43.11
21-09-2022	900	915	885	890	4800	933.9	872.05	849.8	856.2	42.39
22-09-2022	895	895	890	895	12100	935.4	873.3	850.167	855.875	43.41
23-09-2022	890	980	885	895	78800	937.5	874.35	850.5	855.675	43.41
26-09-2022	895	910	880	885	53400	939.8	875.4	850.8	855.525	41.70
27-09-2022	885	885	870	880	20600	941.4	876.3	851.233	855.375	40.84
28-09-2022	870	870	865	865	17700	943.1	877.15	851.5	855.175	38.28
29-09-2022	860	895	850	895	58700	945.3	878.35	851.933	855.05	45.62
30-09-2022	900	905	855	900	108900	947.3	879.65	852.367	854.9	46.76
03-10-2022	900	900	895	895	13800	948.8	880.9	852.867	854.6	45.73
04-10-2022	865	930	865	895	30800	949.9	882.05	853.3	854.35	45.73
05-10-2022	905	915	805	830	232900	949.9	882.65	853.3	853.925	34.34
06-10-2022	825	870	815	830	50400	948.7	883.25	853.367	853.6	34.34
07-10-2022	830	870	825	865	42700	948.6	884.2	853.733	853.35	43.18
10-10-2022	835	835	825	835	32200	946.5	884.85	853.9	852.95	38.40
11-10-2022	850	860	820	825	43900	943.8	885.55	854.267	852.575	36.94
12-10-2022	825	825	820	820	7300	939.7	886.1	854.467	852.175	36.19
13-10-2022	820	820	815	815	5400	935.7	886.6	854.533	851.775	35.43
14-10-2022	815	820	815	815	3800	932.7	887.15	854.567	851.3	35.43
17-10-2022	810	855	805	855	16400	930.8	888.1	855	851.075	46.05
18-10-2022	850	850	850	850	400	927.6	888.9	855.4	850.85	45.05
19-10-2022	810	850	800	805	10800	921.9	889.25	855.467	850.4	37.23
20-10-2022	825	840	825	830	6100	916.8	889.75	855.667	850.175	43.14
21-10-2022	825	825	825	825	1200	911.9	890.15	855.733	850.05	42.28
24-10-2022	825	825	805	805	87300	906.8	890.2	855.633	850.05	38.95
25-10-2022	810	825	810	810	2500	902.3	890.25	855.567	849.95	40.22
26-10-2022	825	825	800	805	52700	897.4	889.9	855.567	849.725	39.34
27-10-2022	825	825	805	805	20800	892	889.25	855.5	849.375	39.34
28-10-2022	820	820	800	805	36100	887.4	888.65	855.467	849.1	39.34
31-10-2022	805	810	805	805	24400	884	888.05	855.5	848.825	39.34
01-11-2022	805	820	800	800	265500	880.3	887.5	855.533	848.55	38.21
02-11-2022	805	805	800	800	110600	876.3	887.15	855.533	848.425	38.21
03-11-2022	800	800	780	800	78300	873.2	886.75	855.533	848.2	38.21
04-11-2022	800	800	795	800	9900	870.6	886.5	855.533	847.825	38.21
07-11-2022	825	825	815	815	2200	868.4	886.45	855.6	847.425	44.60
08-11-2022	805	805	800	800	21800	866.4	886.2	855.5	847.025	40.13
09-11-2022	825	825	805	815	9000	863.1	886	855.433	846.825	45.97
10-11-2022	800	815	790	815	54300	860.1	885.8	855.533	846.75	45.97
11-11-2022	815	820	800	820	63600	857.5	885.75	855.7	846.7	47.93
14-11-2022	825	825	790	800	93100	854	885.3	855.733	846.525	41.45
15-11-2022	800	805	795	805	50100	851.1	885	855.767	846.35	43.50
16-11-2022	805	805	790	800	32500	848.7	884.5	855.833	846.25	41.92
17-11-2022	795	815	790	810	18800	845.9	883.95	855.967	846.125	46.15
18-11-2022	800	810	795	810	25000	843.3	883.5	856.067	845.975	46.15
21-11-2022	805	815	795	815	38900	841.2	883.15	856.2	845.875	48.33
22-11-2022	800	815	795	800	12000	839.2	882.8	856.267	845.625	42.74
23-11-2022	800	815	800	815	11900	837.6	882.6	856.4	845.325	49.08
24-11-2022	815	815	805	810	35900	835.8	882.3	856.567	845	47.20
25-11-2022	800	805	800	805	12500	833.8	882	856.667	844.7	45.34
28-11-2022	805	805	800	800	55400	831.2	881.5	856.833	844.575	43.48
29-11-2022	800	815	800	805	3600	829.4	881.05	857.033	844.425	45.87
30-11-2022	800	825	800	810	444400	827.8	880.85	857.3	844.3	48.22
01-12-2022	810	810	800	800	30100	825.9	880.65	857.5	844.1	44.09
02-12-2022	800	815	790	790	92300	823.8	880.65	857.5	843.825	40.37
05-12-2022	790	805	790	795	7800	822	880.9	857.6	843.6	42.96
06-12-2022	795	805	790	790	13400	820.2	880.8	857.6	843.475	41.04
07-12-2022	790	0	0	790	3000	818.7	880.9	857.667	843.3	41.04
08-12-2022	785	805	780	780	13100	816.4	880.85	857.7	843.05	37.19
09-12-2022	785	815	780	815	10800	814.7	881	858	842.95	53.61
12-12-2022	820	820	770	800	61500	812.8	880.8	858.2	842.85	47.84
13-12-2022	800	810	800	805	468500	811	880.45	858.367	842.725	49.78
14-12-2022	805	815	800	805	10100	810.5	880.2	858.6	842.6	49.78
15-12-2022	805	870	790	790	28239800	809.7	879.2	858.733	842.45	44.07
16-12-2022	790	795	770	770	250700	807.8	878.2	858.733	842.25	37.84
19-12-2022	770	775	750	750	214900	806.1	876.3	858.6	841.95	32.84
20-12-2022	750	770	750	750	300400	804.6	874.2	858.567	841.85	32.84
21-12-2022	750	770	750	765	55600	803.5	871.6	858.567	841.725	39.77
22-12-2022	750	805	715	755	5003700	802.3	869	858.5	841.475	37.03
23-12-2022	755	770	705	740	2094500	800.8	866.75	858.367	841.125	33.32
26-12-2022	740	775	740	775	474200	799.2	865	858.467	841.05	46.73
27-12-2022	780	800	770	800	494500	798.2	862.9	858.667	841.1	53.86
28-12-2022	805	805	760	800	84900	798.1	860	858.867	841.125	53.86
29-12-2022	800	810	780	780	151000	797.1	856.95	858.867	841.025	47.91
30-12-2022	780	845	780	845	240500	797.5	854.7	859.267	841.175	62.44
02-01-2023	845	845	800	805	105600	797.5	852.15	859.3	841.1	52.70
03-01-2023	805	805	795	795	18000	797.2	849.75	859.233	840.975	50.57
04-01-2023	795	810	790	810	12300	797.3	847.35	859.033	841	53.59
05-01-2023	810	810	785	785	5500	796.9	844.45	858.467	840.85	48.30
06-01-2023	785	795	760	790	198200	796.6	842	857.967	840.75	49.37
09-01-2023	790	810	770	790	7300	796.3	840.15	857.467	840.7	49.37
10-01-2023	790	790	775	775	4000	795.8	838.05	856.933	840.6	46.03
11-01-2023	775	775	770	770	3400	795.2	835.75	856.5	840.45	44.94
12-01-2023	750	780	750	775	9600	794.7	833.95	856.067	840.325	46.31
13-01-2023	785	800	785	800	33900	794.7	832.65	855.9	840.325	52.66
16-01-2023	775	795	775	785	1200	794.1	831.25	855.667	840.225	48.92
17-01-2023	795	810	780	785	9800	793.8	830.1	855.4	840.075	48.92
18-01-2023	785	785	780	780	6200	793.1	828.1	855.033	839.85	47.62
19-01-2023	780	795	780	795	1800	792.7	826.4	854.767	839.825	51.78
20-01-2023	795	795	795	795	6000	792.2	824.85	854.567	839.825	51.78
24-01-2023	795	795	790	790	13500	792	823	854.2	839.8	50.23
25-01-2023	790	790	780	780	21500	791.5	821.3	853.833	839.7	47.21
26-01-2023	785	785	780	780	38600	791.1	819.9	853.367	839.65	47.21
27-01-2023	795	795	785	785	4000	790.6	818.25	852.833	839.625	48.99
30-01-2023	795	795	790	790	7200	790.2	816.75	852.4	839.6	50.78
31-01-2023	790	790	775	775	18400	789.4	815.3	851.9	839.5	45.61
01-02-2023	775	785	775	785	2500	789.1	814.15	851.567	839.475	49.31
02-02-2023	785	785	785	785	2700	788.5	813.05	851.233	839.425	49.31
03-02-2023	785	0	0	785	1900	788	811.9	850.867	839.425	49.31
06-02-2023	785	805	785	790	11800	787.7	810.75	850.567	839.425	51.38
07-02-2023	790	790	775	780	21400	787.3	809.25	850.1	839.45	47.23
08-02-2023	780	790	780	785	35400	786.9	808.15	849.667	839.5	49.43
09-02-2023	785	795	785	785	125500	786.4	807.1	849.367	839.575	49.43
10-02-2023	780	790	775	775	37600	785.9	805.9	849.067	839.6	45.07
13-02-2023	780	795	760	790	31200	785.9	804.85	849.067	839.6	51.92
14-02-2023	0	790	790	790	50000	785.8	803.9	849.2	839.65	51.92
15-02-2023	790	0	0	790	300	785.8	803	849.133	839.65	51.92
16-02-2023	780	780	780	780	100	785.6	802.15	849.133	839.65	47.04
17-02-2023	780	785	775	785	11800	785.7	801.05	849.133	839.7	49.59
20-02-2023	785	785	775	785	11900	785.1	799.9	849.033	839.775	49.59
21-02-2023	775	795	775	790	2800	784.9	798.85	848.833	839.875	52.26
22-02-2023	780	790	780	780	35000	784.4	797.7	848.433	839.875	46.91
23-02-2023	790	790	785	785	1100	784	797.25	848.133	839.95	49.68
24-02-2023	785	785	775	785	41100	783.9	796.8	847.433	840.025	49.68
27-02-2023	785	785	780	780	700	784.1	795.95	846.833	840.075	46.85
28-02-2023	780	795	770	795	34200	785	795.55	845.867	840.2	55.13
01-03-2023	795	805	770	800	12100	786	795.3	844.8	840.425	57.50
02-03-2023	800	805	795	795	108300	786.6	795.05	843.267	840.575	54.40
03-03-2023	795	800	790	790	5200	787.3	794.8	841.767	840.7	51.41
06-03-2023	790	800	785	795	18200	788.4	794.6	840.633	840.875	54.13
07-03-2023	795	800	790	790	49100	788.7	793.95	839.567	841.025	51.06
08-03-2023	790	790	780	780	31900	788.3	793.25	838.033	841.075	45.50
09-03-2023	780	780	775	780	20700	787.9	793	835.967	841.125	45.50
10-03-2023	780	790	765	785	40400	788	792.55	833.967	841.15	48.73
13-03-2023	780	780	770	770	1300	786.5	792	831.967	841.075	40.89
14-03-2023	770	780	760	780	111100	786	791.75	830.1	840.975	47.01
15-03-2023	770	795	760	790	33500	785.9	791.55	828.467	840.9	52.33
16-03-2023	770	770	750	750	58300	784.7	791	826.467	840.45	36.53
17-03-2023	750	800	730	785	212700	784.7	790.8	824.533	840.025	50.59
20-03-2023	780	790	750	780	42300	784.5	790.55	822.833	839.6	48.92
21-03-2023	780	780	750	780	38800	784.3	790.3	821.533	839.175	48.92
24-03-2023	755	780	750	765	86000	784.1	789.95	820.067	838.725	43.89
27-03-2023	785	790	770	790	33800	784.5	789.85	818.667	838.5	52.63
28-03-2023	780	790	780	785	700	784.7	789.7	817.533	838.225	50.93
29-03-2023	775	785	750	775	248200	784.2	789.45	816.5	837.975	47.60
30-03-2023	775	795	745	790	163700	784.3	789.2	815.6	837.825	52.60
31-03-2023	785	800	760	800	79300	784.6	789.2	814.933	837.7	55.64
03-04-2023	770	780	770	775	1300	784.5	788.8	813.567	837.4	47.45
04-04-2023	775	775	760	770	7700	784	788.35	812.267	837.075	45.99
05-04-2023	775	785	760	785	48300	783.8	788	811.167	836.875	50.87
06-04-2023	785	785	770	785	3900	783.7	787.85	809.9	836.575	50.87
10-04-2023	785	785	785	785	500	783.8	787.65	808.8	836.325	50.87
11-04-2023	800	800	765	765	130600	783.5	787.3	807.767	835.9	44.21
12-04-2023	770	790	770	790	20500	783.6	787.1	806.7	835.525	52.57
13-04-2023	775	815	755	760	868600	783	786.6	805.5	835.05	44.04
14-04-2023	780	780	760	780	41700	783.1	786.25	804.567	834.7	49.88
17-04-2023	775	775	750	755	144500	782.5	785.8	803.6	834.3	43.74
18-04-2023	750	785	750	760	34700	782	785.25	802.7	833.925	45.19
26-04-2023	770	770	750	755	75900	781.4	784.7	801.733	833.5	43.97
27-04-2023	755	760	745	760	29200	780.8	784.25	800.767	833.125	45.56
28-04-2023	780	780	745	770	99100	780.6	783.95	799.7	832.725	48.69
02-05-2023	780	780	740	755	72900	780	783.45	798.767	832.25	44.55
03-05-2023	775	775	750	755	199100	779.4	782.9	797.867	831.875	44.55
04-05-2023	755	790	755	760	119300	779.1	782.5	796.967	831.575	46.31
05-05-2023	760	780	755	755	110300	778.4	782.15	796.033	831.4	44.78
08-05-2023	770	780	765	765	16900	777.9	781.85	795.233	831.375	48.46
09-05-2023	790	790	770	770	81600	777.5	781.65	794.5	831.225	50.24
10-05-2023	775	800	775	790	150800	777.7	781.65	794	831.275	56.70
11-05-2023	790	830	785	805	748800	778.1	781.9	793.4	831.375	60.80
12-05-2023	815	815	805	805	6600	778.5	781.8	792.767	831.4	60.80
15-05-2023	820	820	800	810	1300	778.9	781.9	792.2	831.35	62.19
16-05-2023	800	810	800	810	3900	779.5	781.95	791.633	831.2	62.19
17-05-2023	795	805	795	805	11100	779.9	781.95	791.467	831.075	59.74
19-05-2023	795	805	795	795	21600	780.1	782	791.233	830.6	55.07
22-05-2023	840	840	805	805	8100	780.6	782.35	790.833	830.275	58.56
23-05-2023	820	825	805	805	1500	780.8	782.9	790.633	829.6	58.56
24-05-2023	815	815	795	810	116600	781	783.5	790.533	828.85	60.34
25-05-2023	815	815	800	800	700	781.1	783.85	790.4	827.725	55.22
26-05-2023	800	800	765	765	244300	780.6	783.95	790.067	826.475	41.82
29-05-2023	760	780	755	760	328100	779.9	784.15	789.7	825.45	40.32
30-05-2023	765	765	760	760	8000	779.3	784	789.067	824.5	40.32
31-05-2023	765	765	755	760	4800	778.9	783.6	788.467	823.25	40.32
05-06-2023	755	780	755	760	3800	778.5	783.2	788.167	821.6	40.32
06-06-2023	765	765	755	765	80500	778.1	783.05	787.733	820	43.07
07-06-2023	760	770	755	755	16600	777.8	782.15	787.267	818.425	39.18
08-06-2023	760	775	760	765	26500	777.5	781.75	787	816.95	44.57
09-06-2023	770	770	765	770	3500	777.1	781.5	786.733	815.625	47.10
12-06-2023	765	800	765	785	86000	777.8	781.25	786.6	814.3	53.90
13-06-2023	770	770	750	760	119200	777.3	781	786.3	812.725	43.80
14-06-2023	755	765	750	755	16500	776.8	780.65	785.967	811.325	42.10
15-06-2023	755	765	755	760	1100	776.4	780.35	785.667	810.25	44.42
16-06-2023	760	760	750	750	216900	776.1	780.1	785.333	809.075	40.89
19-06-2023	765	765	750	755	9500	775.4	779.95	785.033	807.85	43.32
20-06-2023	755	755	745	755	11300	774.8	779.75	784.733	806.85	43.32
21-06-2023	750	750	745	745	2600	774.2	779.2	784.367	805.925	39.55
22-06-2023	745	760	745	750	14600	773.4	778.85	783.933	805.05	42.26
23-06-2023	745	755	745	745	2200	772.3	778.45	783.567	804.275	40.31
26-06-2023	755	755	750	755	2400	771.9	778.2	783.167	803.15	45.69
27-06-2023	755	760	745	745	20100	771.4	777.7	782.7	802.05	41.65
03-07-2023	775	780	745	755	153400	770.8	777.3	782.267	801.075	46.72
04-07-2023	770	770	745	760	16300	770.3	777	782	800	49.10
05-07-2023	770	770	760	765	3300	769.9	776.85	781.733	799.075	51.44
06-07-2023	770	770	765	765	12300	769.9	776.7	781.5	798.3	51.44
07-07-2023	765	765	755	765	1800	769.4	776.5	781.2	797.375	51.44
10-07-2023	770	770	760	770	1000	769.6	776.3	780.933	796.525	54.08
11-07-2023	770	800	765	800	208100	770	776.55	780.833	795.925	66.00
12-07-2023	795	800	780	790	572000	770.7	776.6	780.767	795.375	60.37
13-07-2023	790	790	785	785	304600	771.2	776.6	780.567	794.825	57.72
14-07-2023	780	825	780	810	841600	772.3	776.85	780.567	794.375	65.80
17-07-2023	825	855	815	855	577600	774.2	777.5	780.9	794.125	75.05
18-07-2023	845	845	825	825	39000	775.3	777.95	781.067	793.6	62.85
20-07-2023	850	865	840	840	538300	777	778.5	781.3	793.325	65.84
21-07-2023	840	890	830	850	183600	778.9	779.15	781.567	793.125	67.71
24-07-2023	855	870	845	860	142900	780.9	780	781.967	792.95	69.50
25-07-2023	900	900	820	885	368100	783.5	780.95	782.6	792.9	73.47
26-07-2023	890	890	860	865	557700	785.5	781.7	783.067	792.8	66.06
27-07-2023	865	865	840	845	28000	787	782.25	783.433	792.625	59.59
31-07-2023	880	880	835	835	18300	787.9	782.8	783.733	792.475	56.61
01-08-2023	840	850	820	840	15900	788.6	783.35	784.133	792.2	57.75
02-08-2023	830	860	830	835	5600	789.2	783.85	784.267	791.875	56.16
03-08-2023	845	845	825	835	7700	789.7	784.3	784.5	791.575	56.16
04-08-2023	810	835	805	805	11600	789.6	784.55	784.5	791.125	47.14
07-08-2023	805	840	805	840	3500	790.3	785.1	784.733	791.175	56.02
08-08-2023	840	840	805	805	1200	790.5	785.3	784.833	791.05	47.44
09-08-2023	810	835	800	800	31000	790.4	785.5	785.033	790.725	46.34
10-08-2023	790	820	785	815	19100	790.6	785.7	785.467	790.625	50.06
11-08-2023	815	815	800	800	1400	790.4	785.7	785.8	790.5	46.59
14-08-2023	805	805	785	790	17800	790.2	785.65	785.967	790.35	44.38
15-08-2023	780	810	775	810	34900	791.1	785.85	786.333	790.325	49.53
16-08-2023	800	800	800	800	200	791.9	785.9	786.733	790.25	47.18
18-08-2023	790	790	780	785	2500	792.4	785.85	786.8	789.9	43.81
21-08-2023	820	820	785	785	1600	792.9	785.9	786.7	789.575	43.81
23-08-2023	815	815	775	775	122200	793.2	785.85	786.533	789.425	41.52
25-08-2023	785	785	785	785	6400	793.6	785.85	786.567	789.2	44.64
28-08-2023	810	810	810	810	1200	794.7	786.25	786.333	789.125	51.59
29-08-2023	810	810	785	785	4000	795.1	786.3	786.2	789.025	45.44
30-08-2023	805	805	795	795	2400	795.6	786.35	786.2	788.95	48.11
31-08-2023	800	805	785	785	2100	795.6	786.7	786.033	788.85	45.70
01-09-2023	800	820	780	780	24000	796	786.65	786	788.725	44.51
04-09-2023	790	790	785	785	16200	796.6	786.7	785.967	788.625	46.03
05-09-2023	785	790	785	790	11600	797.2	786.8	785.967	788.55	47.58
06-09-2023	790	790	785	790	15500	798	787.05	786.067	788.5	47.58
07-09-2023	785	800	775	800	110800	798.9	787.15	786.267	788.5	50.85
08-09-2023	820	850	800	840	185400	800.6	787.7	786.7	788.7	61.25
11-09-2023	900	900	845	860	222800	802.9	788.55	787.1	789	65.22
12-09-2023	860	860	845	845	5100	804.8	789.1	787.5	789.15	60.24
13-09-2023	840	875	835	850	4400	806.9	789.6	787.933	789.4	61.30
14-09-2023	850	860	840	855	7000	808.9	790.4	788.433	789.6	62.38
15-09-2023	855	860	840	840	9500	810.8	791.1	788.733	789.725	57.22
18-09-2023	835	835	780	805	535800	811.8	791.3	788.8	789.65	47.37
19-09-2023	815	820	815	815	11300	812.9	791.6	788.967	789.725	50.02
20-09-2023	795	795	795	795	300	813.5	791.7	789.067	789.675	45.13
21-09-2023	805	805	790	790	375300	814	791.95	789.133	789.625	43.97
22-09-2023	800	800	795	800	300800	814.7	792.05	789.233	789.575	46.90
25-09-2023	795	795	795	795	500000	815.2	792.4	789.267	789.5	45.62
26-09-2023	805	840	800	805	896500	815.3	792.65	789.467	789.45	48.65
27-09-2023	825	850	825	825	47900	816	793.35	789.733	789.575	54.15
29-09-2023	880	880	810	865	35800	817.6	794.4	790.267	789.825	62.75
10-10-2023	825	945	825	900	9927000	819.4	795.85	791.033	790.275	68.35
11-10-2023	890	920	890	895	81700	820.2	797.2	791.733	790.725	66.81
12-10-2023	860	865	840	855	23300	820.8	798.05	792.233	791	55.92
13-10-2023	845	865	840	865	10700	821.3	799.15	792.767	791.3	57.77
16-10-2023	840	840	835	835	3800	821	799.95	793.1	791.425	50.87
17-10-2023	870	870	860	865	5000	821.1	801	793.7	791.75	56.47
18-10-2023	840	840	835	830	4600	820	801.75	793.967	791.95	49.40
19-10-2023	830	830	805	805	2600	818.8	802.15	794.067	792	45.05
20-10-2023	805	820	805	805	11800	818	802.5	794.167	792.075	45.05
23-10-2023	880	910	815	860	1588400	818.5	803.2	794.7	792.425	55.12
24-10-2023	845	850	820	825	14800	818.2	803.4	794.967	792.65	48.97
25-10-2023	860	860	815	815	1123000	817.8	803.5	795.167	792.65	47.35
26-10-2023	840	840	815	830	1108300	817.7	803.7	795.433	792.8	50.03
27-10-2023	815	825	800	805	495100	817.7	803.65	795.6	792.8	45.84
30-10-2023	865	865	825	825	800	817.4	803.85	795.867	792.9	49.48
31-10-2023	820	850	815	815	12900	817.6	804.05	796.067	793.025	47.75
01-11-2023	820	820	820	820	8900	818	804.2	796.333	793.275	48.72
02-11-2023	800	800	780	790	16800	817.5	804.05	796.3	793.475	43.52
06-11-2023	830	830	800	800	700	817.5	803.95	796.3	793.725	45.60
07-11-2023	800	0	0	800	2700	817.7	803.95	796.333	793.9	45.60
09-11-2023	800	800	795	795	2100	817.4	804.25	796.367	794.1	44.65
10-11-2023	800	800	800	800	400	817.4	804.65	796.4	794.4	45.87
13-11-2023	800	815	800	800	10900	817.7	805.05	796.467	794.525	45.87
14-11-2023	815	815	790	790	44100	817.8	805.35	796.533	794.475	43.64
15-11-2023	800	800	800	800	200	818.3	805.75	796.667	794.475	46.44
16-11-2023	790	790	750	750	98000	817.6	805.6	796.433	794.325	36.63
17-11-2023	760	780	655	710	195000	815.6	805.15	796.033	793.65	30.99
20-11-2023	720	745	645	665	309200	813.2	804.15	795.267	792.95	26.11
21-11-2023	680	700	650	665	470000	810.6	803.1	794.433	792.3	26.11
22-11-2023	655	670	650	650	23100	807.9	801.75	793.767	791.5	24.62
23-11-2023	660	695	660	695	98100	806.2	801.1	793.167	791.05	36.39
24-11-2023	695	705	655	670	120700	803.9	800.25	792.433	790.45	33.28
27-11-2023	675	680	600	605	480200	800.2	798.7	791.267	789.525	26.85
28-11-2023	605	650	605	630	275800	797	797.5	790.367	788.8	32.27
29-11-2023	665	715	635	715	329800	795.3	797.1	789.867	788.525	46.72
30-11-2023	760	765	665	750	179200	793.5	797.05	789.633	788.4	51.33
01-12-2023	730	730	670	720	133500	790.7	796.8	789.267	788	47.54
04-12-2023	740	790	740	790	194000	789.6	797.2	789.267	788.025	55.75
05-12-2023	785	805	745	800	143400	788.6	797.75	789.267	788.1	56.79
06-12-2023	815	815	790	800	8900	787.5	798.2	789.433	788.2	56.79
07-12-2023	775	775	765	770	6100	786.1	798.45	789.433	788.075	52.50
08-12-2023	0	790	770	770	200	785.4	798.6	789.333	787.95	52.50
11-12-2023	795	795	750	755	1100	784.2	798.55	789.133	787.775	50.29
12-12-2023	750	795	710	795	2399100	784.2	798.85	789.2	787.85	55.64
13-12-2023	820	825	780	820	26700	784.8	799.4	789.567	788.05	58.64
14-12-2023	780	795	780	790	9400	784.6	799.65	789.567	788.075	53.93
15-12-2023	790	810	790	800	5200	784.7	799.95	789.833	788.125	55.22
18-12-2023	790	800	780	795	20000	784.5	799.9	789.933	788.225	54.40
19-12-2023	790	800	785	800	11600	784	800	790.233	788.3	55.12
20-12-2023	790	800	770	800	45100	782.7	800.15	790.5	788.375	55.12
21-12-2023	790	800	745	795	289900	780.6	800	790.767	788.425	54.13
22-12-2023	805	805	790	800	13500	778.7	799.45	791.033	788.475	55.00
27-12-2023	800	810	780	805	40200	777.7	799.25	791.267	788.6	55.90
28-12-2023	790	800	790	800	2400	776.4	798.85	791.567	788.675	54.72
29-12-2023	800	820	800	820	25000	776.1	798.55	792	788.85	58.49
02-01-2024	800	800	795	800	33000	774.8	797.95	792.267	788.975	53.68
03-01-2024	795	805	790	805	1600	774.3	797.15	792.6	789.05	54.68
04-01-2024	805	1000	800	1000	1995300	778.2	798.5	794.167	790.1	76.28
05-01-2024	995	1100	855	1075	2150400	783.6	800.8	796.2	791.525	80.19
08-01-2024	1075	1150	1070	1150	1574900	789.4	803.95	798.6	793.375	83.18
09-01-2024	1200	1220	1100	1220	2793800	797.3	807.75	801.367	795.55	85.39
10-01-2024	1435	1435	1350	1425	946500	809.5	813.65	805.5	798.75	89.68
11-01-2024	1410	1435	1355	1410	163900	821.1	819.4	809.5	801.85	87.65
12-01-2024	1400	1400	1305	1350	44300	832	824.85	813.1	804.7	79.88
15-01-2024	1300	1300	1125	1240	24592800	840.3	828.85	816	806.975	67.98
16-01-2024	1245	1370	1245	1320	232000	850.4	834	819.5	809.65	71.32
17-01-2024	1330	1430	1330	1340	335600	860.8	839.4	823.067	812.45	72.11
18-01-2024	1260	1260	1180	1220	72500	869.4	843.45	825.833	814.575	61.27
19-01-2024	1205	1325	1160	1160	97200	876.6	847.05	828.167	816.375	56.69
22-01-2024	1240	1240	1185	1185	34600	884.3	851	830.733	818.325	58.09
23-01-2024	1180	1180	1125	1125	30800	890.9	854.15	833.133	820	53.59
24-01-2024	1130	1130	1025	1025	54700	895.4	856.4	834.9	821.15	47.05
25-01-2024	1005	1140	955	1135	119900	902.1	859.9	837.4	822.875	53.74
26-01-2024	1100	1205	1020	1130	40600	908.9	863.35	839.867	824.625	53.41
29-01-2024	1125	1200	1030	1070	28000	914.3	866.3	841.933	826.075	49.48
30-01-2024	1035	1100	1035	1090	4600	921.1	869.35	844.1	827.6	50.78
31-01-2024	1085	1090	1000	1010	4200	927.1	871.35	845.8	828.8	45.71
01-02-2024	1005	1080	950	955	59000	932.9	873.05	847.067	829.675	42.57
02-02-2024	950	1000	940	945	30900	938.5	874.55	848.233	830.45	42.00
05-02-2024	1100	1100	1080	1080	7300	947.1	877.5	850.2	832.1	51.39
06-02-2024	1080	1080	1080	1080	4100	954.8	880.5	852.333	833.575	51.39
07-02-2024	1080	1150	1000	1000	27200	961.4	882.65	853.967	834.675	46.25
12-02-2024	1010	1100	1010	1030	20700	969.9	885.05	855.767	835.925	48.34
13-02-2024	1035	1035	1035	1035	100	978	887.5	857.667	837.275	48.69
15-02-2024	1070	1090	1000	1055	52900	984.8	890.05	859.667	838.6	50.18
16-02-2024	1045	1045	1000	1000	4400	989.8	891.65	861.3	839.675	46.21
19-02-2024	1035	1290	1010	1125	266700	997.9	894.3	863.833	841.425	54.93
20-02-2024	1155	1160	1105	1135	67500	1004.8	897.2	866.4	843.15	55.56
21-02-2024	1135	1160	1100	1150	52400	1011.8	900.2	869.1	844.9	56.52
22-02-2024	1150	1200	1150	1190	31800	1019.6	903.55	872	846.975	59.08
23-02-2024	1150	1220	1150	1200	239500	1028.2	907.15	875.033	849.125	59.72
26-02-2024	1190	1190	1165	1165	56500	1036.1	910.75	877.767	851.025	56.40
27-02-2024	1165	1165	1100	1140	20600	1043.8	914	880.3	852.8	54.09
28-02-2024	1140	1150	1105	1115	13200	1050.2	917.2	882.633	854.45	51.81
29-02-2024	1100	1160	1100	1125	12900	1056.3	920.55	885.033	856.25	52.67
01-03-2024	1100	1110	1080	1080	26400	1062.1	923.35	887.133	857.7	48.47
04-03-2024	1100	1100	1065	1065	17300	1067.4	926.05	889.1	859.225	47.12
05-03-2024	1045	1045	965	1020	27700	1071.9	928.2	890.567	860.425	43.24
07-03-2024	995	1110	995	1040	151200	1076.7	930.35	892.233	861.85	45.39
08-03-2024	1040	1070	1035	1070	10700	1082.1	932.4	894.133	863.4	48.55
13-03-2024	1055	1180	1035	1050	65100	1087.2	933.9	895.733	864.875	46.62
14-03-2024	1040	1115	1040	1070	14100	1092.6	935.65	897.167	866.425	48.81
15-03-2024	1035	1050	1000	1000	204600	1096.5	937.1	898.333	867.575	42.26
18-03-2024	1050	1050	995	1000	31700	1100.5	938.45	899.4	868.8	42.26
19-03-2024	1010	1010	990	1010	300	1104.3	940.2	900.467	870.075	43.52
20-03-2024	990	995	975	975	34400	1107.8	941.3	901.233	871.15	40.22
21-03-2024	985	985	980	980	7000	1111.3	942.8	901.867	872.275	40.91
22-03-2024	1010	1010	975	1000	15700	1111.3	944.75	902.767	873.45	43.70
25-03-2024	990	990	975	985	11800	1109.5	946.55	903.7	874.525	42.09
26-03-2024	965	970	965	970	100400	1105.9	947.65	904.6	875.425	40.49
27-03-2024	1150	1175	995	1010	383600	1101.7	949.5	905.733	876.45	46.36
28-03-2024	1350	1380	1145	1265	719000	1098.5	954	908.6	878.75	68.02
01-04-2024	1550	1550	1405	1465	301900	1099.6	960.35	912.8	882.025	76.16
02-04-2024	1360	1450	1360	1385	36400	1100.3	966.15	916.667	884.9	68.64
03-04-2024	1400	1400	1290	1305	99500	1101.6	970.95	919.767	887.4	62.04
04-04-2024	1270	1320	1150	1190	270500	1099	974.7	922.333	889.375	54.00
05-04-2024	1110	1180	1110	1130	16200	1094.8	977.8	924.533	891	50.34
16-04-2024	1180	1190	1180	1180	700	1094	981.7	926.967	892.875	53.19
17-04-2024	1200	1260	1200	1200	9300	1094.8	985.7	929.633	894.825	54.32
18-04-2024	1155	1210	1150	1170	2200	1094.5	989.4	932.167	896.675	52.28
19-04-2024	1200	1200	1195	1195	2200	1095.9	993.4	934.733	898.825	53.84
22-04-2024	1210	1225	1165	1225	600	1099.9	997.65	937.567	901.15	55.70
23-04-2024	1240	1250	1060	1115	73400	1099.5	1000.8	939.767	902.925	48.04
24-04-2024	1195	1200	1130	1200	7400	1100.9	1004.9	942.533	905.125	53.38
25-04-2024	1180	1235	1175	1180	26700	1103.1	1008.7	945.233	907.225	52.02
26-04-2024	1180	1180	1150	1150	1400	1104.3	1012.7	947.667	909.15	49.97
29-04-2024	1115	1180	1115	1135	12600	1106.8	1016.95	949.833	911.05	48.94
30-04-2024	1220	1220	1120	1145	41300	1110.6	1021.75	952.233	912.95	49.69
02-05-2024	1125	1125	1120	1120	1900	1114.1	1026.3	954.4	914.7	47.80
03-05-2024	950	1100	950	1100	5700	1114.5	1030.8	956.5	916.275	46.28
06-05-2024	1150	1160	1150	1160	4000	1116.1	1035.45	959.033	918.275	51.27
08-05-2024	1150	1150	1060	1075	27200	1117.6	1039.5	960.967	919.875	44.91
13-05-2024	1095	1095	1020	1050	3500	1118	1043.95	962.7	921.325	43.21
14-05-2024	1095	1095	1045	1065	2900	1118.6	1048.3	964.533	922.9	44.56
15-05-2024	1090	1145	1040	1055	10300	1118.6	1051.7	966.233	924.4	43.81
16-05-2024	1115	1120	1065	1120	6700	1121	1055.4	968.1	926.225	49.74
17-05-2024	1120	1120	1065	1090	4800	1120.3	1059.1	969.633	927.95	47.26
20-05-2024	1050	1050	1000	1035	150100	1118.3	1061.55	970.9	929.375	43.03
21-05-2024	1055	1060	1010	1010	1000	1115.5	1063.65	971.967	930.7	41.22
22-05-2024	1070	1070	1025	1070	2000	1113.1	1066.35	973.4	932.275	46.98
27-05-2024	1030	1070	1000	1035	63900	1109.8	1069	974.7	933.725	44.26
28-05-2024	1050	1065	1050	1065	300	1107.8	1071.95	976.433	935.275	47.09
29-05-2024	970	1210	970	1070	156000	1106.4	1075.1	978.133	936.825	47.56

Mark

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