BBYB

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2016	328	328	297	297	194500
05-01-2016	277	277	268	268	7700
06-01-2016	241	241	241	241	3200
07-01-2016	217	217	217	217	2500
08-01-2016	198	205	196	196	34900
11-01-2016	176	203	176	176	72800
12-01-2016	162	162	159	159	99100
13-01-2016	145	159	144	146	1013200
14-01-2016	141	183	138	169	789600
15-01-2016	169	188	162	166	725900
18-01-2016	169	177	155	155	146100
19-01-2016	155	161	143	153	722600
20-01-2016	152	152	145	145	71900
21-01-2016	151	151	145	145	210900
22-01-2016	150	150	138	141	1100					11.39
25-01-2016	141	153	141	153	126000					16.71
26-01-2016	153	162	141	141	47000					15.70
27-01-2016	152	161	141	141	1090900					15.70
28-01-2016	128	144	128	129	228100					14.66
29-01-2016	117	158	117	117	857200					13.69
01-02-2016	123	145	120	124	1761000					17.14
02-02-2016	133	153	124	128	5354300					19.13
03-02-2016	136	172	136	156	2516500					31.52
04-02-2016	158	168	152	155	340000					31.33
05-02-2016	158	161	145	153	37900					30.94
09-02-2016	153	156	146	149	210600					30.14
10-02-2016	153	153	141	153	331700					32.05
11-02-2016	153	158	153	153	600200					32.05
12-02-2016	151	164	146	161	352600					36.10
15-02-2016	160	161	153	160	1308700					35.82
16-02-2016	162	170	161	163	1593100					37.43
17-02-2016	166	183	166	168	258200					40.13
18-02-2016	161	182	161	170	813700					41.22
19-02-2016	183	183	170	170	448300					41.22
22-02-2016	175	179	172	172	371800					42.44
23-02-2016	172	179	170	175	308200					44.30
24-02-2016	177	178	175	175	827000					44.30
25-02-2016	175	177	173	176	254400					44.99
26-02-2016	173	176	163	163	307800					38.35
29-02-2016	149	181	149	178	31000					47.90
01-03-2016	178	179	170	170	114300					43.99
02-03-2016	175	175	163	174	5500					46.35
03-03-2016	174	175	163	174	46000					46.35
04-03-2016	173	174	162	162	491300					40.42
07-03-2016	162	170	148	170	280300					45.43
08-03-2016	162	182	162	174	927300					47.80
10-03-2016	175	186	174	183	743000					52.76
11-03-2016	183	183	178	183	454200					52.76
14-03-2016	196	196	184	185	201300					53.88
15-03-2016	188	196	183	187	433000	168.38				55.04
16-03-2016	192	192	179	185	75000	166.14				53.59
17-03-2016	176	188	176	188	349100	164.54				55.49
18-03-2016	179	193	177	183	740100	163.38				51.70
21-03-2016	183	188	175	179	1012900	162.62				48.83
22-03-2016	184	192	175	192	1018200	162.54				57.15
23-03-2016	179	196	179	196	2131900	162.94				59.34
24-03-2016	182	193	182	192	1461200	163.6				56.25
28-03-2016	188	196	182	196	1564500	164.6				58.58
29-03-2016	183	198	183	192	1867500	165.06				55.40
30-03-2016	185	193	175	175	1194600	165.24				44.39
31-03-2016	183	183	170	179	521100	165.72				47.06
01-04-2016	188	188	173	181	227800	166.28				48.39
04-04-2016	183	184	171	173	411700	166.84				43.66
05-04-2016	170	180	166	166	96200	167.26				39.97
06-04-2016	164	179	164	173	206700	167.9				44.97
07-04-2016	178	191	160	162	549000	168.08				39.42
08-04-2016	166	166	153	153	163400	168.32				35.55
11-04-2016	153	165	141	141	207200	168.32				31.15
12-04-2016	141	170	128	146	1240700	168.66				34.77
13-04-2016	146	158	139	139	706500	169.1				32.22
14-04-2016	147	159	142	143	983600	169.48				35.15
15-04-2016	151	151	136	136	468500	169.64				32.50
18-04-2016	141	141	132	132	456000	169.16				31.06
19-04-2016	138	143	132	132	1014100	168.7				31.06
20-04-2016	132	141	132	132	402300	168.28				31.06
21-04-2016	134	137	132	132	301100	167.94				31.06
22-04-2016	133	138	133	135	1408600	167.58				34.01
25-04-2016	135	145	134	135	4725800	167.22				34.01
26-04-2016	138	138	135	135	768400	166.7				34.01
27-04-2016	136	144	135	135	1179800	166.2				34.01
28-04-2016	135	140	135	135	750200	165.64				34.01
29-04-2016	135	138	134	134	442900	164.96				33.32
02-05-2016	134	138	133	133	316500	164.22				32.61
03-05-2016	133	134	130	134	201000	163.5				34.12
04-05-2016	134	134	130	134	1772400	162.74				34.12
09-05-2016	130	133	126	126	231500	161.76				28.24
10-05-2016	130	136	126	126	1212900	160.78				28.24
11-05-2016	126	135	126	128	171600	159.82				31.66
12-05-2016	135	136	128	128	434700	159.12				31.66
13-05-2016	128	129	123	124	190500	158.04				28.51
16-05-2016	125	135	125	132	149500	157.28				41.12
17-05-2016	135	135	123	130	78900	156.4				39.26
18-05-2016	120	132	120	132	383800	155.56				42.08
19-05-2016	134	135	125	130	485400	154.92				40.07
20-05-2016	130	132	127	129	351100	154.1				39.07
23-05-2016	127	128	117	126	1129000	153.14				36.14
24-05-2016	120	123	115	115	3659900	151.78				27.89
25-05-2016	115	120	114	119	5716100	150.5				33.81
26-05-2016	121	154	121	145	4753100	149.7				57.96
27-05-2016	146	164	145	153	2575700	149.02	158.7			62.49
30-05-2016	148	157	141	147	1787900	148.26	157.2			57.48
31-05-2016	148	155	145	148	108000	147.46	156			58.09
01-06-2016	149	155	148	155	1557700	146.9	155.14			62.13
02-06-2016	155	159	151	155	1115300	146.42	154.52			62.13
03-06-2016	156	158	150	151	572600	145.6	154.07			58.40
06-06-2016	155	157	151	157	1150300	144.82	153.88			62.08
07-06-2016	159	161	154	159	1068300	144.16	153.88			63.25
08-06-2016	161	164	154	161	1342300	143.46	154.03			64.43
09-06-2016	163	173	163	169	2254400	143	154.03			68.75
10-06-2016	171	173	165	170	1180200	142.9	154.07			69.26
13-06-2016	170	170	157	168	346000	142.68	154.2			66.94
14-06-2016	172	172	162	171	1515400	142.48	154.38			68.63
15-06-2016	172	172	164	168	791900	142.38	154.61			65.04
16-06-2016	169	170	161	165	1023200	142.36	154.81			61.56
17-06-2016	166	167	159	164	1195600	142.18	155.04			60.40
20-06-2016	165	173	158	164	852500	142.22	155.15			60.40
21-06-2016	164	166	161	163	128000	142.42	155.37			59.11
22-06-2016	159	162	157	157	571300	142.74	155.53			51.95
23-06-2016	156	164	155	164	414900	143.1	155.88			58.30
24-06-2016	164	164	155	164	618900	143.6	156.35			58.30
27-06-2016	156	161	156	161	658600	143.96	156.72			54.71
28-06-2016	163	163	155	155	1263500	144.34	156.99			48.29
29-06-2016	150	155	150	155	836800	144.8	156.98			48.29
30-06-2016	151	158	150	155	452000	145.26	156.98			48.29
01-07-2016	151	153	150	150	735300	145.62	156.95			43.04
11-07-2016	151	159	145	159	936600	146.16	157.05			52.96
12-07-2016	159	161	159	160	2086200	146.66	157.12			53.92
13-07-2016	160	162	155	161	832400	147.18	157.2			54.91
14-07-2016	161	161	156	160	277100	147.68	157.19			53.67
15-07-2016	160	160	155	155	437100	148.08	157.14			47.84
18-07-2016	153	159	150	159	371300	148.56	157.1			52.30
19-07-2016	159	159	152	157	471900	149.02	156.99			50.00
20-07-2016	151	155	150	155	871500	149.46	156.84			47.73
21-07-2016	158	158	148	148	1273500	149.74	156.62			40.77
22-07-2016	150	155	148	155	342400	150.16	156.45			48.81
25-07-2016	155	155	150	154	640200	150.72	156.24			47.81
26-07-2016	150	157	150	157	916300	151.34	156.06			51.05
27-07-2016	155	155	151	155	842300	151.88	155.85			48.87
28-07-2016	152	155	152	155	860300	152.42	155.77			48.87
29-07-2016	157	159	153	155	1495000	153.04	155.54			48.87
01-08-2016	155	168	154	168	5437900	153.76	155.52			62.01
02-08-2016	168	218	168	209	15731200	155.34	155.87			79.72
03-08-2016	209	218	196	200	5071500	156.7	156.13			71.81
04-08-2016	200	205	195	198	3828400	158.06	156.49			70.14
05-08-2016	198	202	191	200	2660600	159.48	156.79			70.87
08-08-2016	200	200	189	196	3139500	160.88	157.01			67.33
09-08-2016	198	202	196	202	5824300	162.62	157.2			69.77
10-08-2016	205	249	202	231	28970000	164.86	157.68			78.22
11-08-2016	233	255	229	231	14104500	166.58	158.14			78.22
12-08-2016	235	235	216	222	3213000	167.96	158.49	161.787		71.07
15-08-2016	222	222	209	215	2697900	169.32	158.79	161.24		66.01
16-08-2016	222	235	211	224	2366400	170.84	159.15	160.947		69.06
18-08-2016	225	245	211	236	8850500	172.46	159.68	160.913		72.59
19-08-2016	236	242	224	242	6731100	174.2	160.31	161.08		74.18
22-08-2016	242	245	229	238	6269500	175.94	160.77	161.36		71.22
23-08-2016	236	240	225	238	7506700	177.56	161.19	161.773		71.22
24-08-2016	236	240	229	236	1919900	179.1	161.63	162.287		69.61
25-08-2016	235	235	229	231	5440800	180.5	161.98	162.853		65.61
26-08-2016	229	238	220	235	7906400	181.82	162.41	163.293		67.23
29-08-2016	235	236	227	235	6189400	183.12	163.01	163.753		67.23
30-08-2016	233	236	224	231	5121900	184.38	163.53	164.26		63.75
31-08-2016	231	231	225	227	1405100	185.5	163.99	164.753		60.38
01-09-2016	229	229	218	225	1342500	186.64	164.51	165.287		58.71
02-09-2016	225	233	218	233	2245800	188	165.18	165.873		63.11
05-09-2016	233	235	227	233	1867100	189.38	165.78	166.487		63.11
06-09-2016	233	235	224	225	1650900	190.6	166.41	166.967		56.17
07-09-2016	225	231	225	231	1408000	191.96	167.19	167.567		59.75
08-09-2016	231	231	222	225	1754100	193.32	168.03	168.127		54.92
09-09-2016	225	225	211	211	3854600	194.26	168.68	168.673		45.66
13-09-2016	209	213	191	213	1319600	195.24	169.42	169.313		47.04
14-09-2016	213	215	202	215	1012700	196.32	170.14	169.92		48.44
15-09-2016	215	224	213	224	2170700	197.7	171.02	170.56		54.31
16-09-2016	224	225	202	225	1798700	199.1	171.95	171.02		54.92
19-09-2016	225	227	218	227	4223700	200.54	172.9	171.5		56.19
20-09-2016	227	227	218	225	4467900	202.04	173.83	171.98		54.54
21-09-2016	225	235	218	235	4111300	203.56	174.86	172.553		60.75
22-09-2016	235	236	229	236	1530000	205.08	175.87	173.107		61.32
23-09-2016	236	244	225	244	4700200	206.74	176.96	173.713		65.62
26-09-2016	244	244	225	244	16329200	208.42	178.05	174.267		65.62
27-09-2016	236	247	235	247	5347500	210.26	179.17	174.847		67.21
28-09-2016	249	255	244	255	4925600	212.18	180.37	175.46		71.04
29-09-2016	255	273	249	267	8813400	214.38	181.7	176.12		75.64
30-09-2016	267	267	262	265	5594200	216.58	183.02	176.753		73.54
03-10-2016	265	265	264	265	733300	218.92	184.33	177.387		73.54
04-10-2016	265	265	262	265	5690200	221.12	185.64	178.007		73.54
05-10-2016	265	271	258	271	5991500	223.46	187.09	178.647		76.03
06-10-2016	273	282	271	282	12482300	225.96	188.65	179.36		79.79
07-10-2016	282	304	278	298	6283800	228.82	190.35	180.173		83.77
10-10-2016	298	298	282	285	3238000	231.42	191.92	180.987		71.45
11-10-2016	287	289	276	280	2560200	233.92	193.48	181.667		67.35
12-10-2016	280	280	273	273	787500	236.02	194.89	182.353		61.98
13-10-2016	273	275	273	273	1699100	237.3	196.32	183.013		61.98
14-10-2016	271	282	245	282	1429100	238.94	197.82	183.733		66.02
17-10-2016	282	282	271	273	492100	240.44	199.25	184.473		59.25
18-10-2016	273	273	267	269	1298000	241.82	200.65	185.133		56.47
19-10-2016	271	271	264	264	92900	243.18	202.03	185.733		53.12
20-10-2016	264	271	264	271	10200	244.56	203.59	186.32		56.97
21-10-2016	271	273	271	273	210300	245.4	205.13	186.92		58.03
24-10-2016	273	275	269	269	189800	246.16	206.37	187.48		55.11
25-10-2016	269	269	264	265	106700	247.02	207.49	188	183.095	52.27
26-10-2016	265	273	264	271	193300	248.14	208.73	188.573	182.965	55.93
27-10-2016	271	271	264	264	307400	248.94	209.89	189.08	182.945	51.02
28-10-2016	264	269	264	269	59100	249.6	211.03	189.653	183.085	54.12
31-10-2016	269	269	264	264	83400	250.04	212.12	190.22	183.32	50.66
01-11-2016	264	264	264	264	30000	250.56	213.25	190.7	183.66	50.66
02-11-2016	264	264	245	245	267000	250.7	214.13	191.027	184.005	39.53
03-11-2016	245	256	242	242	538500	250.82	214.96	191.36	184.42	38.11
04-11-2016	242	242	220	225	214900	250.7	215.6	191.553	184.815	31.25
07-11-2016	236	236	233	233	30700	250.66	216.24	191.827	185.135	37.00
08-11-2016	233	233	227	233	675000	250.62	216.87	192.213	185.47	37.00
09-11-2016	233	233	218	233	34300	250.66	217.52	192.573	185.86	37.00
10-11-2016	233	233	225	225	175300	250.62	218.06	192.867	186.22	33.50
11-11-2016	227	273	225	273	6147400	251.58	219.11	193.533	186.86	58.73
14-11-2016	273	273	249	249	619200	251.9	219.95	194.087	187.38	48.77
15-11-2016	251	258	227	255	493500	252.34	220.86	194.633	187.95	51.00
16-11-2016	255	255	236	236	762100	252.56	221.58	195.127	188.365	44.39
17-11-2016	245	265	229	229	4412600	252.52	222.24	195.633	188.805	42.22
18-11-2016	229	247	218	247	4024800	252.96	223.14	196.34	189.335	49.11
21-11-2016	245	245	236	240	576700	253.54	223.9	196.967	189.89	46.78
22-11-2016	236	255	236	244	1704700	254.16	224.7	197.667	190.525	48.29
23-11-2016	242	244	236	244	996300	254.74	225.53	198.34	191.125	48.29
24-11-2016	236	244	236	240	1149000	255.06	226.38	199.033	191.685	46.75
25-11-2016	240	245	236	245	1490300	255.46	227.28	199.787	192.13	48.94
28-11-2016	245	249	236	244	2938200	255.8	228.17	200.533	192.575	48.51
29-11-2016	244	245	236	242	2441200	256.14	229.09	201.267	193.02	47.61
30-11-2016	242	247	240	244	2012900	256.32	229.94	202.013	193.495	48.64
01-12-2016	244	262	244	247	1551400	256.54	230.81	202.76	193.965	50.22
02-12-2016	247	247	242	245	168000	256.56	231.65	203.493	194.425	49.13
05-12-2016	245	245	244	244	413700	256.56	232.49	204.22	194.84	48.57
06-12-2016	244	244	240	244	70900	256.5	233.38	204.947	195.26	48.57
07-12-2016	244	244	238	240	207400	256.2	234.19	205.647	195.645	46.11
08-12-2016	240	247	236	244	1476700	255.74	235.06	206.38	196.025	48.90
09-12-2016	238	271	238	271	3035100	255.86	236.22	207.3	196.53	62.86
13-12-2016	269	300	269	280	16142900	256.16	237.54	208.273	197.08	66.18
14-12-2016	282	282	267	278	1055300	256.42	238.77	209.233	197.61	64.79
15-12-2016	273	273	260	260	466600	256.2	239.83	210.127	198.035	53.87
16-12-2016	267	269	262	262	172000	255.8	240.88	211.033	198.47	54.78
19-12-2016	260	260	249	249	222800	254.82	241.82	211.84	198.835	48.12
20-12-2016	238	247	238	245	505700	254.02	242.72	212.62	199.245	46.25
21-12-2016	255	255	242	242	98400	253.26	243.59	213.407	199.565	44.85
22-12-2016	253	287	244	287	1647500	253.54	244.78	214.44	200.15	62.99
23-12-2016	273	287	260	282	1074400	253.72	245.51	215.453	200.69	60.60
27-12-2016	287	291	273	291	1695500	253.9	246.42	216.513	201.275	63.30
28-12-2016	291	336	282	336	2403000	255.16	247.8	217.887	202.145	73.17
29-12-2016	345	345	320	333	9621300	256.44	249.13	219.247	202.96	71.79
30-12-2016	333	398	311	398	6422000	259.12	251.15	221.06	204.08	80.44
03-01-2017	398	398	345	345	1110200	260.6	252.58	222.593	204.89	63.37
04-01-2017	331	331	318	318	439500	261.5	253.45	223.92	205.565	56.77
05-01-2017	300	318	300	300	462100	262.12	254.14	224.953	206.14	52.81
06-01-2017	300	300	289	295	259100	262.72	254.87	225.9	206.68	51.74
09-01-2017	295	295	287	293	713000	263.16	255.65	226.873	207.22	51.29
10-01-2017	285	289	282	282	344200	263.52	256.23	227.767	207.69	48.77
11-01-2017	275	322	275	309	1712000	264.32	256.96	228.793	208.32	54.65
12-01-2017	309	335	300	311	562700	265.26	257.65	229.833	208.98	55.06
13-01-2017	311	311	302	302	113100	266.02	258.29	230.84	209.53	52.74
16-01-2017	302	322	296	304	458400	267.2	258.95	231.82	210.07	53.22
17-01-2017	304	304	296	296	399800	268.28	259.55	232.733	210.59	51.02
18-01-2017	293	307	291	293	1027200	269.64	260.17	233.613	211.075	50.19
19-01-2017	291	293	287	291	21400	270.8	260.73	234.427	211.57	49.60
20-01-2017	291	309	291	295	638900	272.04	261.33	235.26	212.17	50.83
23-01-2017	309	309	291	293	203100	273.24	261.95	236.093	212.74	50.17
24-01-2017	296	296	282	287	160800	274.48	262.55	236.867	213.27	48.15
25-01-2017	287	287	282	282	238500	274.66	263.12	237.627	213.815	46.48
26-01-2017	282	282	267	276	209300	275.2	263.55	238.367	214.365	44.47
27-01-2017	276	295	275	280	336800	275.7	264.02	239.14	214.9	46.14
30-01-2017	280	282	273	275	171200	276.48	264.52	239.88	215.465	44.35
31-01-2017	280	289	278	282	100500	277.54	265.03	240.673	216.11	47.43
01-02-2017	282	300	278	284	1731100	278.28	265.62	241.52	216.825	48.31
02-02-2017	284	291	282	285	495200	279.18	266.36	242.327	217.52	48.77
03-02-2017	285	285	282	282	382300	279.94	267.05	243.113	218.235	47.40
06-02-2017	282	296	282	282	469300	280.7	267.72	243.92	218.93	47.40
07-02-2017	282	291	280	282	410800	281.54	268.3	244.767	219.66	47.40
08-02-2017	285	285	280	282	98500	282.28	268.87	245.613	220.41	47.40
09-02-2017	276	284	273	273	1267800	282.86	269.33	246.4	221.115	42.58
10-02-2017	273	280	271	273	1066900	283.48	269.81	247.22	221.82	42.58
13-02-2017	269	282	264	271	971800	284.02	270.17	247.967	222.515	41.49
14-02-2017	271	282	271	273	537200	284.54	270.54	248.72	223.205	43.06
16-02-2017	273	275	271	271	186300	285.06	270.81	249.453	223.885	41.85
17-02-2017	271	280	264	273	428400	285.64	271.1	250.207	224.575	43.56
20-02-2017	273	291	267	275	84500	286.26	271.38	251.007	225.275	45.28
21-02-2017	275	275	271	273	804400	286.92	271.56	251.767	225.965	43.84
22-02-2017	273	282	273	275	405400	287.54	271.64	252.553	226.67	45.70
23-02-2017	273	275	273	275	151600	287.62	271.74	253.353	227.38	45.70
24-02-2017	273	278	265	273	80900	287.48	271.82	254.187	228.075	44.01
27-02-2017	264	271	264	264	172200	287.2	271.81	254.913	228.725	37.31
28-02-2017	265	269	262	262	275600	287.24	271.72	255.633	229.405	36.00
01-03-2017	262	265	260	260	116200	287.2	271.5	256.32	230.075	34.68
02-03-2017	260	264	255	264	478200	287.5	271.16	257.047	230.755	39.44
03-03-2017	267	280	264	264	245400	287.88	270.95	257.773	231.435	39.44
06-03-2017	264	269	255	269	17500	288.42	270.84	258.533	232.16	45.23
07-03-2017	267	276	255	273	556300	288.14	270.84	259.233	232.865	49.39
08-03-2017	273	273	264	267	16200	287.84	270.78	259.62	233.55	43.99
09-03-2017	267	273	262	265	78000	287.32	270.61	260.053	234.215	42.33
10-03-2017	273	298	273	273	1370800	286.06	270.61	260.553	234.93	50.40
13-03-2017	267	278	265	275	379400	284.9	270.67	261.053	235.66	52.20
14-03-2017	275	282	273	275	237100	282.44	270.78	261.58	236.405	52.20
15-03-2017	273	278	271	273	1048500	281	270.8	262.053	237.195	50.09
16-03-2017	275	291	273	291	2061800	280.46	270.98	262.453	238.055	64.14
17-03-2017	273	296	273	296	1337500	280.38	271.25	262.887	238.81	66.92
20-03-2017	296	307	293	295	1129600	280.38	271.55	263.373	239.52	65.82
21-03-2017	295	316	293	309	1898400	280.7	271.93	264	240.33	72.62
22-03-2017	309	316	304	307	244200	281.2	272.36	264.553	241.125	70.46
23-03-2017	305	320	298	320	1151300	281.42	272.87	265.113	241.95	75.54
24-03-2017	320	320	307	318	649500	281.56	273.41	265.62	242.765	73.45
27-03-2017	318	318	309	318	395400	281.88	273.95	266.153	243.6	73.45
29-03-2017	315	315	307	307	413200	281.94	274.57	266.613	244.35	62.42
30-03-2017	305	344	305	336	4115500	282.74	275.51	267.28	245.235	73.65
31-03-2017	338	409	324	409	3956300	285.06	277.35	268.467	246.475	85.45
03-04-2017	400	405	355	364	1625200	286.52	278.66	269.327	247.45	65.87
04-04-2017	355	364	351	351	451300	287.64	279.84	270.1	248.355	61.49
05-04-2017	351	351	340	342	402500	288.62	280.93	270.84	249.225	58.58
06-04-2017	360	364	340	355	353200	289.98	282.23	271.693	250.145	61.42
07-04-2017	362	362	351	355	245400	291.44	283.05	272.56	251.08	61.42
10-04-2017	353	360	349	349	179000	292.9	284.05	273.333	252	59.25
11-04-2017	344	355	340	340	309100	294.1	284.9	274.047	252.88	56.05
12-04-2017	353	353	327	331	441200	295.22	285.85	274.753	253.715	52.97
13-04-2017	331	331	309	318	1119900	295.94	286.74	275.333	254.49	48.79
17-04-2017	318	333	291	309	1676700	296.44	287.36	275.893	255.25	46.08
18-04-2017	309	318	309	309	667200	296.92	288.05	276.547	255.975	46.08
20-04-2017	309	309	287	289	1355600	297.06	288.5	277.053	256.6	40.32
21-04-2017	298	315	282	315	1021800	297.72	289.21	277.72	257.37	49.21
25-04-2017	322	333	315	327	917100	298.62	290.08	278.407	258.23	52.72
26-04-2017	333	335	318	324	541100	299.46	290.87	279.067	259.075	51.76
27-04-2017	327	327	315	324	160600	300.48	291.67	279.713	259.92	51.76
28-04-2017	324	327	318	318	271900	301.38	292.43	280.333	260.76	49.66
02-05-2017	324	329	320	327	185700	302.5	293.26	280.947	261.6	52.75
03-05-2017	320	327	320	324	71800	303.52	294.03	281.533	262.42	51.61
04-05-2017	325	335	320	320	389200	304.5	294.78	282.04	263.215	50.06
05-05-2017	320	329	315	320	196400	305.44	295.54	282.547	264.015	50.06
08-05-2017	327	327	318	324	136900	306.42	296.34	283.06	264.86	51.74
09-05-2017	325	353	325	338	1010600	307.72	297.32	283.613	265.755	57.19
10-05-2017	340	355	318	318	2570400	308.58	298.06	283.953	266.56	48.73
12-05-2017	318	336	318	320	668200	309.48	298.55	284.32	267.385	49.54
15-05-2017	320	338	302	320	734400	310.42	298.95	284.687	268.245	49.54
16-05-2017	320	330	312	312	518500	311.38	299.29	285	269.03	46.18
17-05-2017	312	328	302	314	586000	312.42	299.83	285.287	269.83	47.14
18-05-2017	312	318	308	314	47000	313.5	300.35	285.5	270.615	47.14
19-05-2017	318	340	314	320	212100	314.62	301.06	285.647	271.44	50.24
22-05-2017	330	346	326	330	273400	315.94	301.91	285.947	272.315	54.99
23-05-2017	334	342	324	342	253700	317.4	302.91	286.36	273.25	59.92
24-05-2017	342	342	334	338	20800	318.7	303.42	286.793	274.1	57.65
26-05-2017	340	346	332	340	211100	320.16	304	287.24	274.755	58.50
29-05-2017	340	342	334	338	275100	321.62	304.47	287.613	275.445	57.27
30-05-2017	340	340	322	324	386300	322.64	304.35	287.953	276.075	49.42
31-05-2017	324	334	314	320	177000	323.54	304.22	288.293	276.675	47.42
02-06-2017	320	320	314	314	1629500	324.32	303.38	288.627	277.265	44.51
05-06-2017	314	322	310	322	1077400	325.3	303.15	288.967	277.865	49.00
06-06-2017	322	322	314	314	1176000	325.76	303.11	289.24	278.28	45.07
07-06-2017	318	324	316	318	38400	326.2	303.29	289.567	278.715	47.35
08-06-2017	318	320	312	312	203000	326.54	303.46	289.88	279.165	44.38
09-06-2017	310	312	308	308	501300	326.52	303.61	290.127	279.63	42.47
12-06-2017	312	312	304	310	131500	326.58	303.89	290.433	280.06	43.77
13-06-2017	310	360	310	346	2616700	327.1	304.26	290.947	280.61	60.93
14-06-2017	346	354	338	342	683900	327.58	304.57	291.467	281.11	58.79
15-06-2017	344	350	340	342	312100	328.06	304.97	291.987	281.63	58.79
16-06-2017	340	348	338	340	221100	328.72	305.33	292.62	282.14	57.61
19-06-2017	344	360	342	342	418400	328.84	305.79	293.287	282.67	58.50
20-06-2017	344	348	330	330	1239000	327.26	306.16	293.987	283.165	51.48
21-06-2017	330	338	322	324	697300	326.46	306.49	294.593	283.61	48.36
22-06-2017	326	372	324	360	5291000	326.64	307.14	295.44	284.235	62.91
03-07-2017	358	358	328	330	611600	326.4	307.51	296.087	284.73	50.21
04-07-2017	330	338	330	330	94600	325.9	307.94	296.787	285.245	50.21
05-07-2017	336	336	324	332	197900	325.44	308.44	297.18	285.78	50.98
06-07-2017	316	330	316	322	145400	324.9	308.9	297.667	286.225	47.08
07-07-2017	322	328	316	318	136300	324.46	309.28	298.087	286.65	45.58
10-07-2017	318	330	318	326	77900	324.36	309.79	298.687	287.155	49.08
11-07-2017	324	332	322	326	71500	324.52	310.23	299.333	287.63	49.08
12-07-2017	314	330	314	326	55100	324.86	310.65	299.86	288.135	49.08
13-07-2017	324	326	322	324	76600	325.16	311.04	300.42	288.7	48.11
14-07-2017	324	330	318	318	86700	325.74	311.4	300.913	289.225	45.24
17-07-2017	320	326	318	320	55900	325.84	311.78	301.42	289.75	46.39
18-07-2017	320	328	306	316	266800	325.62	312.12	301.927	290.21	44.38
19-07-2017	322	328	308	314	66100	325.42	312.44	302.387	290.655	43.37
20-07-2017	318	318	314	316	23000	325.26	312.87	302.867	291.1	44.73
21-07-2017	316	316	308	310	76200	325.1	313.24	303.32	291.525	41.52
24-07-2017	310	310	302	310	54000	324.76	313.63	303.76	291.9	41.52
25-07-2017	306	318	306	308	28500	324.44	313.98	304.167	292.26	40.40
26-07-2017	308	310	304	304	30900	324.12	314.31	304.56	292.56	38.18
27-07-2017	304	310	302	306	115500	323.84	314.64	304.973	292.87	39.95
28-07-2017	304	304	298	298	149200	323.32	314.87	305.333	293.125	35.55
31-07-2017	298	310	298	300	68700	322.56	315.14	305.733	293.35	37.41
01-08-2017	298	300	290	298	190700	322.16	315.37	306.093	293.505	36.28
02-08-2017	298	298	294	298	92900	321.72	315.6	306.273	293.67	36.28
03-08-2017	306	306	300	300	48400	321.32	315.87	306.407	293.845	38.43
04-08-2017	298	300	298	298	50800	321.04	316.21	306.54	294.01	37.09
07-08-2017	298	302	298	298	111500	320.72	316.57	306.793	294.145	37.09
08-08-2017	302	302	292	300	75300	320.44	316.97	307.047	294.235	39.54
09-08-2017	294	300	294	300	2300	320.04	317.33	307.387	294.245	39.54
10-08-2017	296	300	290	290	221100	319.24	317.59	307.687	294.27	32.24
11-08-2017	292	296	284	292	292200	318.24	317.82	308.02	294.33	34.83
14-08-2017	292	294	290	294	263400	317.36	318.03	308.067	294.435	37.41
15-08-2017	290	296	290	294	58200	316.44	318.3	308.147	294.54	37.41
16-08-2017	296	298	294	294	76000	315.56	318.59	308.167	294.6	37.41
18-08-2017	294	294	286	286	89200	314.8	318.72	307.833	294.665	31.24
21-08-2017	288	294	286	286	46700	314.12	318.83	307.52	294.75	31.24
22-08-2017	286	298	286	288	132000	313.6	318.96	306.787	294.87	34.38
23-08-2017	294	296	286	294	21100	313.04	319.17	306.447	294.985	42.81
24-08-2017	290	292	286	286	9400	312.48	319.12	306.233	295.05	36.14
25-08-2017	286	296	286	292	404000	311.96	319.08	306.18	295.165	43.28
28-08-2017	292	310	292	308	1062100	311.88	319.21	306.267	295.38	57.06
29-08-2017	308	310	298	304	322300	311.8	319.16	306.34	295.545	53.56
30-08-2017	304	328	292	328	1040600	312.16	319.37	306.647	295.865	66.75
31-08-2017	324	380	310	380	8309200	312.84	319.97	307.12	296.42	80.01
04-09-2017	370	374	338	338	1766500	312.76	320.17	307.3	296.79	59.41
05-09-2017	338	338	312	318	1620500	312.28	320.17	307.407	297.06	52.48
06-09-2017	318	322	312	314	1430900	311.76	320.24	307.473	297.405	51.19
07-09-2017	324	324	306	306	2111600	311.04	319.94	307.54	297.725	48.63
08-09-2017	306	322	302	314	3813400	310.72	318.99	307.68	298.17	51.26
11-09-2017	314	322	310	312	4011800	310.48	318.47	307.82	298.565	50.56
12-09-2017	318	318	300	308	1284400	309.44	318.04	307.907	298.94	49.12
13-09-2017	306	314	300	306	1125800	308.96	317.68	307.993	299.305	48.38
14-09-2017	310	310	302	304	1499900	308.44	317.17	308.107	299.7	47.61
15-09-2017	304	306	300	304	825100	307.88	316.66	308.253	299.855	47.61
18-09-2017	306	308	302	308	896500	307.6	316.25	308.467	300.15	49.48
19-09-2017	308	308	304	308	912600	307.4	315.93	308.653	300.415	49.48
20-09-2017	308	316	308	314	1551800	307.16	315.76	308.913	300.805	52.44
22-09-2017	314	326	314	322	1548000	307.08	315.8	309.18	301.27	56.13
25-09-2017	322	340	322	338	3525200	307.32	316.09	309.54	301.725	62.41
26-09-2017	338	338	330	334	2248000	307.52	316.34	309.867	302.195	60.10
27-09-2017	334	336	330	334	1159200	307.84	316.79	310.213	302.645	60.10
28-09-2017	334	352	334	342	4411800	308.28	317.06	310.613	303.135	63.26
29-09-2017	344	356	340	350	14906700	308.96	317.29	311.067	303.685	66.15
02-10-2017	348	350	312	318	1973100	309.04	317.23	311.307	304.05	49.41
03-10-2017	318	318	308	318	2290600	309.08	317.17	311.607	304.42	49.41
04-10-2017	316	320	312	312	861500	309.12	317.11	311.867	304.77	46.83
05-10-2017	318	318	304	306	1425500	309.04	316.9	312.1	305.08	44.34
06-10-2017	310	314	310	310	605500	309.08	316.76	312.347	305.395	46.39
09-10-2017	320	330	314	318	827000	309.36	316.74	312.66	305.76	50.32
10-10-2017	318	322	318	320	853300	309.64	316.74	312.973	306.14	51.29
11-10-2017	320	324	314	314	1236200	309.96	316.64	313.233	306.49	48.26
12-10-2017	308	316	308	310	2549800	310.16	316.36	313.48	306.84	46.30
13-10-2017	306	316	306	316	728100	310.52	316.34	313.753	307.2	49.61
16-10-2017	312	316	312	314	1184200	310.84	316.28	314.013	307.415	48.54
17-10-2017	314	316	312	312	1000100	311.08	316.2	314.273	307.575	47.43
18-10-2017	312	314	310	310	711900	311.32	316.18	314.58	307.735	46.30
19-10-2017	310	312	304	308	650700	311.52	316.12	314.887	307.975	45.14
20-10-2017	306	310	306	308	799200	311.68	316.06	315.207	308.205	45.14
23-10-2017	310	314	310	310	1119100	311.88	315.96	315.513	308.51	46.69
24-10-2017	310	310	308	310	56900	312.28	315.76	315.82	308.835	46.69
25-10-2017	312	320	308	308	1096600	312.6	315.42	316.08	309.165	45.21
26-10-2017	314	318	310	310	902400	312.92	315.14	316.327	309.28	47.02
27-10-2017	310	314	310	310	884400	313.24	314.84	316.613	309.42	47.02
30-10-2017	312	312	306	310	644800	313.56	314.56	316.913	309.515	47.02
31-10-2017	310	312	300	300	1292500	313.84	314.32	317.093	309.335	38.97
01-11-2017	318	318	292	292	1003900	313.96	314.04	317.207	309.13	33.96
02-11-2017	294	300	294	294	848400	314.08	313.84	317.333	308.61	36.17
03-11-2017	296	300	294	294	951100	314.08	313.56	317.473	308.355	36.17
06-11-2017	294	300	282	284	1560300	314.04	313.26	317.427	308.185	30.29
07-11-2017	290	290	286	288	611100	313.96	312.96	317.373	308.125	34.85
08-11-2017	288	296	288	290	1586700	313.6	312.74	317.34	308.1	37.07
09-11-2017	292	298	292	294	847600	313.4	312.6	317.24	308.105	41.36
10-11-2017	292	298	290	290	1190700	312.64	312.4	317.127	308.145	38.53
13-11-2017	290	292	284	292	610400	310.88	311.86	316.94	308.06	40.72
14-11-2017	292	294	290	290	1137500	309.92	311.34	316.753	307.955	39.22
15-11-2017	286	294	284	290	2623900	309.36	310.82	316.567	307.895	39.22
16-11-2017	290	294	288	288	1564500	308.84	310.3	316.44	307.815	37.61
17-11-2017	288	294	288	292	1560400	308.56	309.8	316.147	307.795	42.67
20-11-2017	292	298	290	294	3101600	308.16	309.44	315.38	307.8	45.07
21-11-2017	292	298	290	296	1298000	307.84	309.16	314.927	307.825	47.44
22-11-2017	296	330	296	304	4228200	307.76	308.6	314.613	307.87	55.68
23-11-2017	304	310	300	304	2199600	307.72	308.34	314.36	307.925	55.68
24-11-2017	304	314	304	306	2418900	307.76	308.1	314.033	308.02	57.61
27-11-2017	306	310	306	308	1130300	307.84	307.86	313.72	308.15	59.51
28-11-2017	310	310	302	308	1700900	307.84	307.72	313.447	308.31	59.51
29-11-2017	308	310	300	300	1113000	307.68	307.54	313.18	308.41	49.28
30-11-2017	302	310	296	296	1960200	307.32	307.24	312.947	308.515	45.11
04-12-2017	306	306	292	294	1478700	306.76	306.92	312.787	308.575	43.14
05-12-2017	296	300	292	292	1350400	305.84	306.58	312.673	308.615	41.20
06-12-2017	292	296	286	288	1668400	304.92	306.22	312.533	308.63	37.57
07-12-2017	294	294	282	290	2340700	304.04	305.94	312.54	308.67	40.40
08-12-2017	286	292	286	286	1755400	302.92	305.6	312.347	308.69	36.81
11-12-2017	288	298	288	298	2090800	301.88	305.42	312.153	308.77	50.91
12-12-2017	300	330	298	310	9144500	301.72	305.38	312.06	308.91	60.42
13-12-2017	312	318	308	308	2266200	301.52	305.3	311.953	309.085	58.39
14-12-2017	310	318	300	310	3322000	301.48	305.3	311.9	309.27	59.84
15-12-2017	310	326	306	320	4306800	301.76	305.4	311.853	309.515	66.20
18-12-2017	322	328	310	314	5073700	301.84	305.46	311.787	309.72	60.06
19-12-2017	314	320	304	306	3779300	301.6	305.48	311.693	309.895	53.00
20-12-2017	306	310	304	304	9967700	301.28	305.46	311.587	310.05	51.37
21-12-2017	304	308	302	304	8279200	301.08	305.52	311.453	310.195	51.37
22-12-2017	304	346	304	346	20685600	301.8	305.98	311.507	310.56	72.17
27-12-2017	352	358	330	358	12368300	302.64	306.58	311.773	310.975	75.40
28-12-2017	362	362	350	350	16084000	303.36	307.1	311.973	311.35	69.59
29-12-2017	356	400	346	400	18540700	305.12	308.1	312.507	311.985	79.98
02-01-2018	386	386	340	346	3844000	305.84	308.58	312.733	312.395	57.24
03-01-2018	334	346	320	346	2092100	306.6	309.06	312.947	312.815	57.24
04-01-2018	352	352	330	330	3456100	307.04	309.36	313.053	313.165	52.15
05-01-2018	332	332	320	328	6416900	307.4	309.64	313.107	313.485	51.53
08-01-2018	328	328	320	320	2225200	307.6	309.94	313.04	313.765	49.03
09-01-2018	320	328	320	326	3725700	307.96	310.28	312.933	314.05	50.95
10-01-2018	336	350	328	328	4645600	308.32	310.62	312.867	314.325	51.61
11-01-2018	330	340	330	330	4829600	308.72	310.98	312.8	314.64	52.29
12-01-2018	330	336	330	330	2163900	309.12	311.34	312.747	314.965	52.29
15-01-2018	330	332	324	324	1625100	309.6	311.72	312.747	315.22	49.83
16-01-2018	330	330	324	328	4149200	310.32	312.14	312.8	315.485	51.47
17-01-2018	324	328	322	328	5170100	311	312.54	312.893	315.75	51.47
18-01-2018	326	330	326	328	6605500	311.68	312.88	312.933	316.025	51.47
19-01-2018	334	334	322	322	2940300	312.44	313.24	312.987	316.18	48.51
22-01-2018	324	326	324	326	3935300	313.2	313.58	313.04	316.33	50.55
23-01-2018	336	336	322	322	3112600	313.84	313.72	313.107	316.465	48.48
24-01-2018	322	332	322	332	5419900	314.6	314	313.267	316.58	53.60
25-01-2018	332	334	326	334	869300	315.48	314.06	313.427	316.715	54.58
26-01-2018	334	334	328	330	2856700	316.24	313.56	313.32	316.765	52.22
29-01-2018	330	334	326	328	3303900	317	313.46	313.227	316.815	51.03
30-01-2018	330	332	328	328	2490100	317.76	313.56	313.133	316.865	51.03
31-01-2018	328	344	328	328	7071500	318.56	313.7	313.053	316.97	51.03
01-02-2018	330	340	330	332	4804300	319.36	313.96	312.987	316.95	53.66
02-02-2018	332	334	328	332	2671900	320.12	314.14	313	316.565	53.66
05-02-2018	328	332	320	332	3261100	320.84	314.34	313.053	316.405	53.66
06-02-2018	320	328	310	318	1784000	321.12	314.44	312.773	316.24	43.45
07-02-2018	318	324	318	324	3507500	321.52	314.62	312.733	316.15	48.02
08-02-2018	324	334	318	326	3506200	321.92	314.84	312.707	316.005	49.48
09-02-2018	328	328	320	322	2090400	322.2	315.02	312.64	315.84	46.65
12-02-2018	322	328	320	326	4366100	322.56	315.2	312.667	315.725	49.75
13-02-2018	326	332	326	326	6315700	323.08	315.38	312.72	315.655	49.75
14-02-2018	330	330	326	326	2565300	323.68	315.5	312.72	315.63	49.75
15-02-2018	326	326	320	320	2543900	324.2	315.48	312.68	315.64	44.87
19-02-2018	322	326	320	326	3994600	324.88	315.36	312.68	315.725	50.13
20-02-2018	324	332	320	326	4739400	325.64	315.28	312.693	315.81	50.13
21-02-2018	328	332	320	320	3882700	326.24	315.14	312.707	315.965	45.13
22-02-2018	310	326	300	322	3116700	326.96	314.94	312.72	316	47.03
23-02-2018	322	326	318	320	3214900	327.4	314.64	312.747	315.965	45.34
26-02-2018	320	320	316	316	3877600	327.52	314.62	312.76	315.925	42.09
27-02-2018	316	324	316	318	3756900	327.72	314.62	312.773	315.895	44.24
28-02-2018	318	322	312	312	5086000	327.76	314.62	312.787	315.865	39.50
01-03-2018	312	322	312	320	2967100	327.76	314.76	312.853	315.83	47.57
02-03-2018	320	320	316	320	3255300	327.88	314.86	312.933	315.81	47.57
05-03-2018	320	324	320	322	2839800	328.2	314.9	313.053	315.82	49.53
06-03-2018	318	328	318	320	3991500	328.52	314.9	313.147	315.82	47.62
07-03-2018	316	322	314	318	3278800	328.8	314.94	313.28	315.79	45.72
08-03-2018	318	324	318	322	4242300	328.32	315.06	313.427	315.71	50.01
09-03-2018	322	328	322	326	4918400	327.68	315.16	313.613	315.75	53.94
12-03-2018	326	340	326	336	4435800	327.4	315.38	313.867	315.83	61.97
13-03-2018	336	344	334	336	3443500	326.12	315.62	314.107	315.91	61.97
14-03-2018	334	342	334	342	2918400	326.04	315.94	314.4	316.06	66.09
15-03-2018	342	360	340	360	3202800	326.32	316.46	314.813	316.29	74.88
16-03-2018	360	362	340	350	3320000	326.72	316.88	315.147	316.47	64.83
19-03-2018	350	350	348	348	3059800	327.12	317.26	315.467	316.61	63.01
20-03-2018	346	346	340	344	2837700	327.6	317.6	315.827	316.68	59.41
21-03-2018	344	354	344	350	3314600	328.08	318.02	316.213	316.72	62.84
22-03-2018	352	358	348	354	3022400	328.6	318.46	316.613	316.8	64.96
23-03-2018	350	360	348	356	3372600	329.12	318.92	317.027	316.88	66.01
26-03-2018	360	388	358	378	5877300	330.08	319.6	317.587	317.08	74.89
27-03-2018	380	388	372	374	5202900	331.08	320.34	318.173	317.33	71.24
28-03-2018	380	386	374	378	4401700	332.08	321.2	318.787	317.62	72.67
29-03-2018	380	392	364	364	4945200	332.8	321.9	319.293	317.87	61.19
02-04-2018	356	356	308	312	8608400	332.48	322.08	319.413	317.82	37.49
03-04-2018	316	326	308	326	5008700	332.56	322.5	319.68	317.88	43.80
04-04-2018	328	330	316	318	3491000	332.4	322.8	319.853	317.88	41.24
05-04-2018	318	326	318	322	4626900	332.4	323.12	319.947	317.93	43.03
06-04-2018	322	322	318	318	5232200	332.12	323.36	320.04	317.98	41.66
09-04-2018	318	324	314	316	6786600	331.76	323.62	319.96	318.01	40.96
10-04-2018	316	322	308	312	3853400	331.4	323.82	319.507	317.84	39.53
11-04-2018	314	316	308	308	3418900	331	324	319.307	317.67	38.09
12-04-2018	312	312	308	310	3928400	330.64	324.2	319.253	317.51	39.28
13-04-2018	310	314	306	310	3667600	330.28	324.42	319.227	317.36	39.28
16-04-2018	310	314	308	310	3032000	329.84	324.6	319.253	317.2	39.28
17-04-2018	306	314	306	308	2465300	329.36	324.74	319.213	317.09	38.36
18-04-2018	312	312	306	306	2479800	328.84	324.84	319.173	317	37.42
19-04-2018	306	312	306	310	2862200	328.68	324.9	319.187	316.75	40.56
20-04-2018	312	312	308	310	2574900	328.4	324.96	319.213	316.65	40.56
23-04-2018	310	314	308	312	3150200	328.12	325.02	319.267	316.56	42.25
24-04-2018	312	312	306	306	2525500	327.8	325	319.28	316.43	38.70
25-04-2018	306	306	296	296	3021700	327.2	324.88	319.2	316.3	33.64
26-04-2018	296	302	290	294	2669700	326.56	324.82	319.107	316.18	32.72
27-04-2018	294	310	290	310	3709800	326.24	324.96	319.08	316.1	45.57
30-04-2018	310	316	308	308	4174700	326	325.1	318.987	316.01	44.43
02-05-2018	302	312	302	306	3184100	325.6	325.24	318.773	315.91	43.26
03-05-2018	304	306	290	300	2817300	325.08	325.36	318.547	315.79	39.87
04-05-2018	300	304	290	300	3158100	324.68	325.46	318.32	315.7	39.87
07-05-2018	300	310	298	310	3446800	324.44	325.7	318.107	315.65	47.78
08-05-2018	296	310	296	300	2198400	324.04	325.72	317.773	315.57	41.85
09-05-2018	302	312	300	302	2742700	323.76	325.64	317.667	315.51	43.37
11-05-2018	302	302	298	298	2762000	323.36	325.54	317.533	315.42	41.07
14-05-2018	298	300	292	300	3079100	323.12	325.44	317.453	315.37	42.70
15-05-2018	300	300	296	300	3361700	322.72	325.24	317.413	315.32	42.70
16-05-2018	298	300	296	298	2789300	322.28	325.08	317.333	315.27	41.37
17-05-2018	298	298	294	296	2980800	321.76	324.98	317.187	315.23	40.02
18-05-2018	296	298	292	296	3302300	321.28	324.9	317.027	315.18	40.02
21-05-2018	298	300	292	296	3706800	320.84	324.82	316.907	315.17	40.02
22-05-2018	296	306	296	306	4441500	320.52	324.42	316.88	315.2	50.15
23-05-2018	306	312	302	312	4842700	320.24	323.96	316.853	315.27	55.05
24-05-2018	312	320	310	320	4137600	319.92	323.66	316.893	315.38	60.61
25-05-2018	320	328	310	310	3258000	319.4	322.76	316.88	315.43	51.96
28-05-2018	308	314	308	312	2996800	318.8	322.42	316.893	315.5	53.39
30-05-2018	312	320	312	314	3164400	317.88	322.1	316.933	315.58	54.84
31-05-2018	314	320	314	314	2505600	317.16	321.94	316.973	315.65	54.84
04-06-2018	314	322	312	320	3628800	316.6	321.86	317.04	315.75	59.26
05-06-2018	320	330	320	328	4199700	316.28	321.94	317.16	315.94	64.27
06-06-2018	328	340	326	338	4459200	316.04	322.06	317.36	316.17	69.35
07-06-2018	338	342	332	338	3666500	315.72	322.16	317.547	316.39	69.35
08-06-2018	336	338	326	330	2368600	315.2	322.16	317.68	316.57	61.27
20-06-2018	330	338	320	328	2082100	314.2	322.14	317.8	316.74	59.41
21-06-2018	330	334	324	326	2753200	313.24	322.16	317.973	316.94	57.52
22-06-2018	328	328	316	324	2703100	312.16	322.12	318.187	317.13	55.62
25-06-2018	324	330	318	324	3097000	311.36	322.08	318.387	317.31	55.62
26-06-2018	324	326	316	320	2681200	311.52	322	318.56	317.44	51.67
27-06-2018	320	326	318	322	2879500	311.44	322	318.813	317.62	53.45
28-06-2018	322	326	318	320	2592400	311.48	321.94	319.027	317.76	51.41
29-06-2018	320	328	310	310	3167900	311.24	321.82	319.16	317.77	42.63
02-07-2018	310	320	310	316	2713900	311.2	321.66	319.307	317.83	48.33
03-07-2018	316	318	310	314	2202000	311.16	321.46	319.467	317.76	46.67
04-07-2018	320	320	310	314	2493700	311.2	321.3	319.613	317.43	46.67
05-07-2018	314	316	310	316	1956400	311.36	321.18	319.787	317.32	48.71
06-07-2018	316	316	312	314	1515200	311.44	321.04	319.947	317.3	46.78
09-07-2018	314	322	310	316	3121800	311.56	320.92	320.133	317.31	48.96
10-07-2018	316	322	316	318	3385300	311.72	320.78	320.307	317.37	51.12
11-07-2018	318	324	316	316	2769300	311.88	320.62	320.453	317.38	48.89
12-07-2018	316	318	310	316	2688100	312.08	320.46	320.587	317.4	48.89
13-07-2018	316	320	310	318	1936700	312.24	320.46	320.68	317.45	51.35
16-07-2018	318	318	310	316	1684300	312.36	320.38	320.76	317.5	48.82
17-07-2018	320	320	314	318	2072300	312.48	320.3	320.84	317.57	51.40
18-07-2018	318	318	310	314	1694400	312.64	320.22	320.88	317.62	46.37
19-07-2018	314	318	310	314	1954500	313	320.1	320.92	317.65	46.37
20-07-2018	314	314	306	308	1089400	313.28	319.92	320.973	317.65	39.63
23-07-2018	316	316	296	296	1680000	313	319.62	320.973	317.56	30.17
24-07-2018	310	310	296	302	1821300	312.88	319.44	321.027	317.46	38.12
25-07-2018	302	306	302	304	1156200	312.84	319.22	321.107	317.29	40.55
26-07-2018	302	304	302	304	1627100	312.92	319	321.213	317.14	40.55
27-07-2018	304	306	302	304	1588000	313	318.84	321.307	316.99	40.55
30-07-2018	308	308	302	304	1112300	312.88	318.66	321.427	316.8	40.55
31-07-2018	308	308	296	300	1619200	312.88	318.46	321.44	316.55	36.68
01-08-2018	300	302	300	302	1560700	312.88	318.32	321.387	316.47	39.78
02-08-2018	304	304	300	302	1875000	312.96	318.16	321.347	316.39	39.78
03-08-2018	302	304	300	300	1812200	312.96	318.04	321.28	316.33	37.64
06-08-2018	308	308	302	306	2438000	313.08	317.9	321.187	316.33	46.86
07-08-2018	306	306	304	304	2015000	313.2	317.74	321.12	316.3	44.50
08-08-2018	306	306	296	304	3880300	313.36	317.56	321.107	316.23	44.50
09-08-2018	310	310	304	306	2394500	313.56	317.42	321.12	316.16	47.56
10-08-2018	310	310	304	304	2091300	313.72	317.28	321.12	316.11	44.89
13-08-2018	304	306	300	304	2178900	313.68	317.1	320.84	316.08	44.89
14-08-2018	304	306	302	302	2549100	313.48	316.86	320.467	316.01	42.15
15-08-2018	304	314	304	306	2062700	313.2	316.56	320.173	315.97	48.88
16-08-2018	308	308	306	308	2464900	313.16	316.28	319.56	315.95	51.89
20-08-2018	308	318	300	308	1706000	313.08	315.94	319.307	315.94	51.89
21-08-2018	306	308	302	306	2015400	312.92	315.4	319.04	315.93	48.57
23-08-2018	306	308	304	308	2248800	312.8	314.98	318.893	315.93	51.89
24-08-2018	308	308	306	306	2506300	312.52	314.56	318.747	315.91	48.52
27-08-2018	306	308	304	308	1888400	312.12	314.2	318.667	315.9	51.88
28-08-2018	308	308	306	306	2746500	311.48	313.76	318.533	315.89	48.47
29-08-2018	308	308	306	306	1732800	310.84	313.28	318.387	315.87	48.47
30-08-2018	306	306	304	304	1008000	310.32	312.76	318.213	315.84	45.04
31-08-2018	308	308	304	304	949400	309.84	312.02	318.04	315.81	45.04
03-09-2018	306	306	304	306	1179000	309.44	311.34	317.92	315.84	49.21
04-09-2018	306	306	300	306	1433200	309.08	310.62	317.773	315.91	49.21
05-09-2018	304	304	298	300	757600	308.6	309.98	317.587	315.94	38.93
06-09-2018	300	304	298	298	1190700	308.16	309.84	317.387	315.96	36.21
07-09-2018	300	300	298	300	1569300	307.72	309.58	317.24	316.04	40.67
10-09-2018	300	302	300	300	1083100	307.32	309.4	317.067	316.1	40.67
12-09-2018	298	302	298	300	1270100	307.12	309.18	316.92	316.15	40.67
13-09-2018	298	300	296	300	976100	306.8	309	316.707	316.18	40.67
14-09-2018	300	300	296	300	1042500	306.52	308.84	316.48	316.23	40.67
17-09-2018	298	298	296	298	946200	306.2	308.7	316.267	316.26	36.93
18-09-2018	300	300	296	296	545400	305.8	308.58	316.053	316.29	33.60
19-09-2018	298	298	296	296	920400	305.44	308.44	315.84	316.32	33.60
20-09-2018	298	308	298	302	2407200	305.16	308.36	315.667	316.39	49.45
21-09-2018	302	302	298	300	1568600	304.8	308.26	315.453	316.43	45.55
24-09-2018	302	310	302	308	2790500	304.64	308.26	315.293	316.5	59.36
25-09-2018	310	310	302	306	1324200	304.44	308.26	315.12	316.55	55.57
26-09-2018	308	308	306	306	1461500	304.2	308.22	315.04	316.56	55.57
27-09-2018	314	314	304	304	1638000	303.96	308.16	314.907	316.56	51.73
28-09-2018	304	306	298	298	933000	303.56	308.02	314.72	316.52	42.30
01-10-2018	300	302	292	298	4507300	303.24	307.94	314.56	316.47	42.30
02-10-2018	298	302	298	298	2625900	302.92	307.96	314.373	316.42	42.30
03-10-2018	298	298	296	298	979800	302.72	308	314.187	316.41	42.30
04-10-2018	298	298	296	296	942200	302.72	307.86	313.987	316.41	39.10
05-10-2018	298	298	296	296	875800	302.6	307.74	313.827	316.42	39.10
08-10-2018	296	296	292	294	684500	302.4	307.62	313.613	316.43	35.95
09-10-2018	296	300	294	296	2159200	302.24	307.58	313.413	316.47	41.06
10-10-2018	298	298	294	296	596300	302.08	307.54	313.253	316.5	41.06
11-10-2018	296	296	290	290	18600	301.8	307.34	313.04	316.52	32.14
12-10-2018	296	302	294	298	1507500	301.76	307.32	312.893	316.52	48.28
15-10-2018	298	298	292	292	503600	301.56	307.22	312.733	316.43	40.50
16-10-2018	296	296	290	296	598400	301.44	307.2	312.587	316.37	46.67
17-10-2018	298	300	294	300	1528600	301.44	307.2	312.507	316.32	52.03
18-10-2018	300	300	294	294	620500	301.2	307.14	312.333	316.19	44.76
19-10-2018	294	296	292	296	64600	301.04	307.12	312.173	316.1	47.40
22-10-2018	298	298	290	294	25200	300.84	307.1	311.987	316.04	45.08
23-10-2018	294	296	292	296	72500	300.64	307.1	311.827	316	47.83
24-10-2018	294	296	292	292	368400	300.4	307.06	311.653	315.94	43.18
25-10-2018	294	294	290	292	53700	300.16	306.92	311.453	315.67	43.18
26-10-2018	292	294	290	294	108600	300	306.74	311.24	315.35	46.21
29-10-2018	294	294	290	292	133700	299.72	306.46	310.947	315.06	43.70
30-10-2018	294	294	292	294	165800	299.44	306.3	310.667	314.53	46.81
31-10-2018	294	298	294	298	303800	299.24	306.16	310.373	314.29	52.48
01-11-2018	298	298	290	296	30200	299.04	305.98	309.947	314.04	49.63
02-11-2018	296	296	294	294	48000	298.76	305.78	309.573	313.86	46.89
05-11-2018	294	294	290	292	20900	298.48	305.5	309.2	313.68	44.26
06-11-2018	294	294	290	290	94300	298.12	305.12	308.84	313.53	41.74
07-11-2018	294	294	290	290	21300	297.8	304.64	308.44	313.35	41.74
08-11-2018	292	294	288	294	101100	297.56	304.2	308.04	313.18	48.54
09-11-2018	294	294	292	292	20900	297.32	303.82	307.613	312.99	45.67
12-11-2018	294	294	288	290	23400	297.04	303.44	307.027	312.79	42.94
13-11-2018	294	294	290	292	16900	296.76	303.1	306.48	312.63	46.39
14-11-2018	292	292	288	290	16200	296.44	302.76	305.893	312.44	43.55
15-11-2018	290	290	288	290	25800	296.24	302.42	305.4	312.25	43.55
16-11-2018	292	292	288	290	11000	296.08	302.12	305.253	312.06	43.55
19-11-2018	290	294	288	288	31200	295.84	301.78	305	311.89	40.46
21-11-2018	290	292	288	290	36600	295.64	301.48	304.813	311.71	44.69
22-11-2018	290	292	280	282	328300	295.28	301.2	304.547	311.51	34.22
23-11-2018	288	290	282	286	66600	295	300.9	304.333	311.28	41.59
26-11-2018	290	290	288	290	200600	294.8	300.66	304.16	311.06	47.88
27-11-2018	292	292	282	290	23067900	294.64	300.42	304.013	310.86	47.88
28-11-2018	290	290	284	286	93600	294.44	300.12	303.867	310.65	42.56
29-11-2018	290	290	284	290	127300	294.32	299.88	303.733	310.46	48.70
30-11-2018	290	290	284	284	145800	293.96	299.56	303.56	310.24	41.53
03-12-2018	290	290	286	288	140900	293.72	299.26	303.413	310.02	47.12
04-12-2018	290	290	286	290	82500	293.36	299	303.293	309.81	49.71
05-12-2018	290	290	288	288	33100	293	298.72	303.173	309.59	47.22
06-12-2018	288	288	286	286	1028200	292.6	298.4	303.013	309.43	44.80
07-12-2018	288	288	284	286	29700	292.24	298.1	302.853	309.24	44.80
10-12-2018	286	288	284	286	111700	292	297.78	302.68	309.04	44.80
11-12-2018	290	290	284	286	30200	291.76	297.5	302.547	308.86	44.80
12-12-2018	286	288	286	286	207700	291.52	297.22	302.48	308.66	44.80
13-12-2018	290	290	284	286	418800	291.28	297	302.427	308.46	44.80
14-12-2018	290	290	284	286	769200	291.08	296.9	302.267	308.26	44.80
17-12-2018	286	286	282	286	2203600	290.88	296.74	302.12	308.09	44.80
18-12-2018	286	286	284	286	2040000	290.72	296.56	301.987	307.89	44.80
19-12-2018	290	312	286	286	4956200	290.52	296.38	301.893	307.69	44.80
20-12-2018	286	294	284	288	1343400	290.36	296.22	301.813	307.53	50.15
21-12-2018	290	290	280	286	493900	290.28	296.04	301.653	307.35	45.41
26-12-2018	290	290	282	286	111800	290.04	295.9	301.56	307.18	45.41
27-12-2018	290	290	280	280	245200	289.8	295.68	301.413	307	34.18
28-12-2018	280	284	272	284	4381800	289.56	295.5	301.32	306.83	44.11
02-01-2019	288	288	254	274	1558700	289.04	295.24	301.147	306.64	31.37
03-01-2019	274	280	272	276	752800	288.68	294.94	300.987	306.42	35.39
04-01-2019	278	278	270	274	24800	288.24	294.64	300.827	306.19	33.29
07-01-2019	278	278	270	276	31000	287.88	294.36	300.693	305.96	37.29
08-01-2019	278	278	270	276	70300	287.48	294.06	300.56	305.74	37.29
09-01-2019	276	280	276	280	225900	287.24	293.82	300.453	305.55	44.96
10-01-2019	280	280	274	274	28900	286.88	293.52	300.24	305.31	37.54
11-01-2019	278	278	274	276	44500	286.52	293.26	300	305.06	41.04
14-01-2019	276	276	270	276	24900	286.2	292.96	299.707	304.76	41.04
15-01-2019	276	276	266	268	263200	285.68	292.56	299.427	304.42	32.59
16-01-2019	276	276	268	268	9500	285.08	292.16	299.133	304.05	32.59
17-01-2019	270	270	258	262	196800	284.4	291.72	298.787	303.56	27.64
18-01-2019	270	270	266	270	105800	283.92	291.34	298.493	303.16	40.59
21-01-2019	272	280	262	270	2269900	283.48	290.98	298.16	302.77	40.59
22-01-2019	270	270	262	270	9000	283.08	290.6	297.773	302.4	40.59
23-01-2019	270	270	262	264	38000	282.56	290.18	297.28	301.97	34.76
24-01-2019	268	270	262	270	237200	282.08	289.82	296.827	301.55	43.50
25-01-2019	270	270	270	270	3300	281.64	289.48	296.427	301.12	43.50
28-01-2019	270	270	266	270	59700	281.24	289.14	296.04	300.58	43.50
29-01-2019	270	270	266	266	27700	280.72	288.74	295.64	300.04	39.14
30-01-2019	266	270	266	270	21700	280.32	288.38	295.28	299.5	45.07
31-01-2019	270	270	262	268	10600	279.88	288.06	294.907	299.02	42.82
01-02-2019	268	268	268	268	12000	279.44	287.76	294.56	298.8	42.82
04-02-2019	268	268	264	264	14200	278.96	287.4	294.173	298.49	38.38
06-02-2019	268	268	264	266	16500	278.48	287.06	293.813	298.23	41.64
07-02-2019	266	266	260	260	127500	278.04	286.66	293.48	297.92	35.56
08-02-2019	266	270	258	270	280700	277.72	286.36	293.173	297.68	48.94
11-02-2019	270	274	268	274	209400	277.4	286.1	292.907	297.47	53.13
12-02-2019	274	276	264	270	122200	277	285.82	292.613	297.26	48.82
13-02-2019	270	270	262	266	10100	276.6	285.52	292.28	297.05	44.89
14-02-2019	268	270	268	270	134600	276.2	285.26	291.987	296.85	49.28
15-02-2019	270	270	266	266	8900	275.84	284.9	291.653	296.63	45.39
18-02-2019	268	270	264	264	18500	275.36	284.54	291.293	296.4	43.53
19-02-2019	264	268	262	264	12600	274.84	284.1	290.947	296.18	43.53
20-02-2019	264	264	260	264	13400	274.36	283.68	290.6	295.97	43.53
21-02-2019	264	268	264	268	5800	274	283.3	290.267	295.76	48.76
22-02-2019	262	264	258	258	198200	273.44	282.84	289.88	295.5	39.03
25-02-2019	264	264	258	262	26100	272.96	282.48	289.507	295.25	43.86
26-02-2019	264	264	256	262	54300	272.48	282.12	289.16	295.03	43.86
27-02-2019	264	264	260	260	4400	271.96	281.74	288.8	294.85	41.93
28-02-2019	260	260	258	258	5600	271.4	281.34	288.467	294.67	40.04
01-03-2019	258	264	258	262	8100	270.92	281	288.24	294.43	45.35
04-03-2019	260	260	260	260	79200	270.4	280.64	287.96	294.19	43.29
05-03-2019	260	260	258	258	5900	269.84	280.28	287.653	293.95	41.26
06-03-2019	260	260	258	258	6400	269.28	279.9	287.347	293.74	41.26
08-03-2019	260	260	256	260	89300	268.72	279.54	287.053	293.54	44.28
11-03-2019	260	260	258	258	6000	268.16	279.22	286.747	293.28	41.96
12-03-2019	260	260	256	256	4600	267.56	278.8	286.453	293.06	39.72
13-03-2019	260	260	256	258	231300	267.12	278.46	286.16	292.84	43.00
14-03-2019	264	264	258	262	288900	266.68	278.12	285.893	292.66	48.98
15-03-2019	264	320	264	288	3303000	266.96	278	285.813	292.6	70.59
18-03-2019	290	334	290	304	8032500	267.52	278.1	285.8	292.62	77.04
19-03-2019	306	310	276	284	3682600	267.72	277.98	285.667	292.55	59.49
20-03-2019	284	288	274	280	659800	267.8	277.84	285.507	292.47	56.70
21-03-2019	282	288	278	286	780800	268	277.74	285.373	292.42	59.75
22-03-2019	290	290	278	282	253600	268.04	277.64	285.227	292.35	56.88
25-03-2019	284	286	272	280	319200	268.16	277.52	285.067	292.22	55.44
26-03-2019	282	288	282	288	90400	268.4	277.46	284.973	292.1	59.81
27-03-2019	304	304	280	280	414700	268.48	277.34	284.8	291.9	54.10
28-03-2019	280	284	278	282	171200	268.76	277.22	284.627	291.76	55.25
29-03-2019	280	284	272	272	755300	268.84	276.96	284.387	291.56	48.69
01-04-2019	278	284	268	268	604800	268.96	276.68	284.133	291.33	46.32
02-04-2019	274	280	268	278	38600	269.12	276.52	283.933	291.15	52.54
04-04-2019	276	280	276	278	39500	269.28	276.38	283.747	290.94	52.54
05-04-2019	280	280	270	270	179000	269.28	276.18	283.493	290.65	47.44
08-04-2019	276	276	266	270	34200	269.4	275.98	283.253	290.31	47.44
09-04-2019	270	270	268	270	9300	269.4	275.74	283.013	289.97	47.44
10-04-2019	270	270	268	268	8900	269.36	275.5	282.773	289.66	46.04
11-04-2019	270	270	264	268	32300	269.32	275.28	282.533	289.36	46.04
12-04-2019	270	270	262	268	23200	269.36	275.04	282.28	289.07	46.04
15-04-2019	266	270	264	264	128100	269.24	274.78	282	288.77	42.89
16-04-2019	266	268	266	268	29700	269.24	274.56	281.787	288.49	46.81
18-04-2019	268	270	262	268	23700	269.24	274.34	281.587	288.23	46.81
22-04-2019	274	274	264	264	62500	269.24	274.1	281.347	287.94	43.36
23-04-2019	264	264	258	260	326200	269.12	273.8	281.08	287.64	40.17
24-04-2019	260	262	250	260	422600	269.12	273.58	280.813	287.39	40.17
25-04-2019	260	260	252	258	13100	268.88	273.3	280.533	287.1	38.52
26-04-2019	256	274	248	274	203100	268.88	273.14	280.36	286.9	54.55
29-04-2019	272	274	256	274	302100	268.96	272.98	280.2	286.7	54.55
30-04-2019	270	274	262	266	139900	268.96	272.78	280	286.45	47.39
02-05-2019	266	268	258	268	334500	268.92	272.56	279.813	286.22	49.18
03-05-2019	268	270	264	270	226100	269	272.42	279.6	285.99	50.99
06-05-2019	270	286	266	280	1742300	269.32	272.34	279.467	285.8	58.85
07-05-2019	274	294	274	284	67517400	269.72	272.28	279.307	285.64	61.51
08-05-2019	284	290	270	284	12612500	270.12	272.24	279.16	285.48	61.51
09-05-2019	284	284	270	276	275500	270.28	272.14	278.96	285.27	53.49
10-05-2019	280	280	272	272	30700	270.56	272	278.747	285.05	49.98
13-05-2019	280	290	278	278	181300	270.88	271.92	278.613	284.85	54.77
14-05-2019	278	288	270	282	16100	271.28	271.88	278.507	284.69	57.68
15-05-2019	286	288	276	278	4800	271.64	271.8	278.373	284.51	53.94
16-05-2019	278	278	274	278	2500	272.04	271.72	278.24	284.36	53.94
17-05-2019	284	284	276	284	1100	272.48	271.7	278.16	284.3	58.61
20-05-2019	280	280	274	274	109700	272.76	271.58	278.013	284.16	49.59
21-05-2019	274	276	272	276	33800	273.12	271.48	277.893	284.02	51.21
22-05-2019	272	276	272	276	3200	273.48	271.38	277.76	283.88	51.21
23-05-2019	274	276	274	274	120400	273.76	271.24	277.613	283.73	49.37
24-05-2019	276	276	272	274	77100	274.08	271.12	277.507	283.58	49.37
27-05-2019	274	274	262	272	101100	274.4	270.98	277.333	283.44	47.40
28-05-2019	272	272	262	272	18300	274.68	270.9	277.2	283.29	47.40
29-05-2019	264	272	264	272	114100	274.88	270.78	277.04	283.14	47.40
31-05-2019	272	272	270	272	22000	274.56	270.76	276.853	283	47.40
10-06-2019	276	278	268	278	228800	274.04	270.78	276.747	282.86	54.70
11-06-2019	276	276	274	276	22600	273.88	270.8	276.613	282.72	52.10
12-06-2019	276	276	270	270	66100	273.68	270.74	276.453	282.55	45.18
13-06-2019	270	276	270	274	208900	273.44	270.72	276.307	282.39	49.95
14-06-2019	272	274	272	274	5800	273.28	270.66	276.187	282.24	49.95
17-06-2019	260	274	260	274	73500	273.16	270.66	276.067	282.09	49.95
18-06-2019	272	272	272	272	12000	272.84	270.62	275.92	281.94	47.38
19-06-2019	272	294	270	288	555600	273	270.74	275.893	281.85	63.57
20-06-2019	280	288	272	288	16400	273.12	270.94	275.853	281.75	63.57
21-06-2019	280	288	272	286	40100	273.4	271.12	275.773	281.64	60.86
24-06-2019	280	286	276	286	152700	273.76	271.36	275.707	281.54	60.86
25-06-2019	280	290	280	288	60000	273.96	271.54	275.667	281.44	62.70
26-06-2019	280	288	280	288	1100	274.16	271.72	275.64	281.35	62.70
27-06-2019	280	292	276	292	478200	274.6	271.94	275.653	281.27	66.38
28-06-2019	290	296	280	280	22300	274.8	272.1	275.587	281.14	50.34
01-07-2019	278	288	274	278	29300	274.96	272.18	275.48	281	48.24
02-07-2019	278	286	278	286	200	275.32	272.34	275.44	280.91	56.11
03-07-2019	280	280	270	270	105900	275.36	272.34	275.307	280.74	42.27
04-07-2019	270	280	262	278	142400	275.56	272.46	275.213	280.6	49.04
05-07-2019	276	282	276	278	59200	275.84	272.54	275.133	280.46	49.04
08-07-2019	278	282	278	280	94000	276.08	272.66	275.067	280.36	50.71
09-07-2019	280	282	270	282	60300	276.36	272.8	275.013	280.28	52.40
10-07-2019	282	290	282	284	25400	276.76	273	274.987	280.2	54.09
11-07-2019	274	282	274	282	20800	277.2	273.16	274.933	280.11	52.10
12-07-2019	280	284	280	284	35000	277.68	273.4	274.947	280.03	53.92
15-07-2019	280	284	280	284	15300	278.2	273.54	274.933	279.95	53.92
16-07-2019	284	284	270	276	19600	278.24	273.56	274.84	279.83	45.82
17-07-2019	276	276	274	276	31000	278.28	273.62	274.747	279.72	45.82
18-07-2019	276	278	276	276	76600	278.48	273.72	274.68	279.62	45.82
19-07-2019	272	276	270	274	97900	278.6	273.76	274.573	279.51	43.76
22-07-2019	270	288	270	286	54400	278.92	273.96	274.587	279.43	56.40
23-07-2019	284	286	280	286	39300	279.04	274.18	274.573	279.36	56.40
24-07-2019	280	284	280	284	16300	279.04	274.38	274.533	279.24	54.05
25-07-2019	280	284	280	284	19300	279.04	274.58	274.507	279.13	54.05
26-07-2019	280	280	276	276	5600	279.04	274.66	274.44	278.98	45.30
29-07-2019	276	282	276	280	42800	279.2	274.88	274.4	278.86	49.69
30-07-2019	280	280	280	280	8600	279.24	275.06	274.36	278.77	49.69
31-07-2019	272	284	272	284	7100	279.28	275.28	274.347	278.7	53.97
01-08-2019	284	290	284	286	15200	279.44	275.54	274.347	278.64	55.98
02-08-2019	286	286	286	286	100	279.6	275.82	274.347	278.58	55.98
05-08-2019	280	280	280	280	1000	279.52	276	274.307	278.5	48.58
06-08-2019	278	278	278	278	400	279.6	276.18	274.253	278.41	46.38
07-08-2019	278	278	278	278	0	279.64	276.38	274.2	278.33	46.38
08-08-2019	278	280	264	278	349800	279.68	276.58	274.147	278.24	46.38
09-08-2019	278	286	278	286	43000	279.92	276.84	274.133	278.19	56.28
12-08-2019	300	300	272	290	62600	280.24	277.16	274.16	278.19	60.23
13-08-2019	310	310	286	292	6800	280.64	277.52	274.2	278.16	62.08
14-08-2019	292	292	292	292	5000	281.04	277.86	274.28	278.16	62.08
15-08-2019	274	288	274	288	3600	281.36	278.12	274.307	278.12	56.04
16-08-2019	280	286	276	286	97800	281.64	278.1	274.387	278.05	53.25
19-08-2019	274	284	274	284	331300	281.76	277.9	274.44	278	50.55
20-08-2019	278	288	278	288	25400	282	277.94	274.533	277.96	55.43
21-08-2019	280	282	280	282	700	282.24	277.96	274.573	277.9	47.81
22-08-2019	282	282	280	280	31300	282.36	277.9	274.6	277.82	45.56
23-08-2019	280	280	278	280	65100	282.48	277.88	274.6	277.76	45.56
26-08-2019	262	280	262	278	262500	282.56	277.86	274.627	277.69	43.20
27-08-2019	278	280	276	278	252200	282.68	277.76	274.64	277.61	43.20
28-08-2019	276	280	276	280	112400	282.52	277.76	274.667	277.55	46.42
29-08-2019	288	288	280	282	92300	282.4	277.76	274.76	277.49	49.49
30-08-2019	280	284	278	282	260000	282.32	277.86	274.853	277.41	49.49
02-09-2019	282	284	278	278	400300	282.16	277.96	274.96	277.32	43.67
03-09-2019	278	280	278	278	350400	281.96	277.96	275.013	277.24	43.67
04-09-2019	284	286	282	284	547900	281.88	278.02	275.107	277.2	53.24
05-09-2019	284	288	284	288	650300	281.8	278.2	275.227	277.19	58.32
06-09-2019	288	314	286	298	656000	282.16	278.48	275.453	277.23	67.76
09-09-2019	292	308	292	300	497000	282.6	278.78	275.653	277.26	69.26
10-09-2019	300	306	290	294	303900	282.76	279.04	275.813	277.27	60.21
11-09-2019	296	300	294	298	142900	283.32	279.34	276	277.31	63.62
12-09-2019	300	300	300	300	61100	283.76	279.66	276.227	277.35	65.23
13-09-2019	300	302	294	294	229300	284.08	279.96	276.387	277.37	57.09
16-09-2019	290	294	280	292	166200	284.32	280.2	276.547	277.38	54.64
17-09-2019	288	290	288	290	409900	284.48	280.42	276.693	277.38	52.23
18-09-2019	280	288	280	288	116500	284.56	280.66	276.853	277.38	49.86
19-09-2019	288	288	280	280	2500	284.52	280.86	276.947	277.33	41.71
20-09-2019	280	280	280	280	101000	284.44	281.06	277.08	277.32	41.71
23-09-2019	280	280	280	280	0	284.36	281.28	277.147	277.29	41.71
24-09-2019	280	280	280	280	103000	284.44	281.34	277.187	277.24	41.71
25-09-2019	280	280	280	280	100000	284.52	281.4	277.253	277.19	41.71
26-09-2019	280	280	280	280	0	284.6	281.54	277.347	277.16	41.71
27-09-2019	278	278	278	278	5800	284.68	281.64	277.4	277.1	39.21
30-09-2019	284	284	278	278	37900	284.52	281.72	277.48	277.07	39.21
01-10-2019	280	280	278	278	106500	284.36	281.7	277.573	277.02	39.21
02-10-2019	280	280	278	278	54700	284.24	281.64	277.667	276.96	39.21
03-10-2019	278	278	278	278	11500	284.12	281.58	277.76	276.91	39.21
04-10-2019	278	278	278	278	100	284.16	281.6	277.827	276.87	39.21
07-10-2019	278	278	278	278	600	284.12	281.66	277.96	276.83	39.21
08-10-2019	278	278	278	278	20000	284.08	281.66	278.067	276.79	39.21
09-10-2019	278	284	278	282	22200	284.04	281.66	278.2	276.77	50.04
10-10-2019	282	284	280	284	51900	284	281.72	278.36	276.76	54.42
11-10-2019	286	286	284	286	72800	284	281.8	278.547	276.76	58.35
14-10-2019	288	334	288	300	380900	284.4	281.96	278.8	276.83	74.75
15-10-2019	310	310	294	302	16200	284.88	282.24	279.08	276.91	76.19
16-10-2019	302	310	292	302	46500	285.36	282.5	279.373	276.99	76.19
17-10-2019	308	324	290	306	78800	285.92	282.8	279.693	277.09	78.98
18-10-2019	308	308	288	300	126200	286.2	283.06	279.96	277.15	66.42
21-10-2019	300	302	298	302	1700	286.44	283.34	280.253	277.23	68.24
22-10-2019	300	300	298	298	67000	286.56	283.6	280.533	277.29	61.13
23-10-2019	290	290	290	290	100	286.52	283.78	280.747	277.34	49.93
24-10-2019	290	290	290	290	100	286.56	283.96	280.933	277.37	49.93
25-10-2019	290	290	280	290	85900	286.64	284.14	280.947	277.45	49.93
28-10-2019	296	306	292	300	137700	286.96	284.36	280.92	277.57	61.07
29-10-2019	300	300	300	300	200	287.2	284.6	281.027	277.7	61.07
30-10-2019	300	300	294	298	66000	287.52	284.88	281.147	277.81	58.07
31-10-2019	298	300	298	300	11200	287.92	285.14	281.24	277.93	60.17
01-11-2019	300	300	288	290	65200	288.12	285.3	281.293	277.98	47.37
04-11-2019	282	296	282	284	35300	288.24	285.4	281.32	278.03	41.65
05-11-2019	288	288	284	288	45100	288.44	285.56	281.32	278.09	46.31
06-11-2019	288	288	288	288	2800	288.6	285.56	281.373	278.15	46.31
07-11-2019	282	286	282	286	600	288.68	285.54	281.4	278.24	44.26
08-11-2019	282	290	282	284	63000	288.72	285.52	281.48	278.32	42.25
11-11-2019	282	290	282	282	37800	288.8	285.48	281.573	278.42	40.27
12-11-2019	288	288	288	288	10000	289	285.48	281.64	278.51	48.10
13-11-2019	286	286	286	286	100	289.04	285.46	281.693	278.59	45.94
14-11-2019	282	286	250	282	75000	288.92	285.36	281.773	278.65	41.89
15-11-2019	288	288	288	288	5000	288.72	285.44	281.893	278.77	49.14
18-11-2019	288	290	288	290	10100	288.52	285.56	282.027	278.87	51.32
19-11-2019	290	290	290	290	15900	288.44	285.6	282.173	278.97	51.32
20-11-2019	300	300	300	300	5000	288.48	285.9	282.387	279.12	61.01
21-11-2019	298	298	298	298	10000	288.44	286.1	282.587	279.28	58.50
22-11-2019	294	294	294	294	10300	288.44	286.26	282.787	279.4	53.74
25-11-2019	290	290	290	290	15700	288.4	286.36	282.933	279.51	49.41
26-11-2019	286	286	284	284	15000	288.28	286.38	283.04	279.59	43.72
27-11-2019	284	284	284	284	10000	288.2	286.38	283.173	279.69	43.72
28-11-2019	276	282	276	282	10600	288.24	286.38	283.32	279.77	41.86
29-11-2019	282	282	282	282	5000	288.28	286.36	283.467	279.88	41.86
02-12-2019	282	290	282	288	35000	288.44	286.4	283.667	279.97	49.37
03-12-2019	282	288	270	288	71200	288.6	286.52	283.76	280.04	49.37
04-12-2019	280	280	280	280	12600	288.6	286.56	283.8	280.09	41.15
05-12-2019	284	284	282	282	25100	288.64	286.62	283.907	280.17	43.67
06-12-2019	280	286	280	286	8800	288.8	286.74	284.027	280.25	48.44
09-12-2019	286	286	286	286	0	288.96	286.74	284.133	280.35	48.44
10-12-2019	282	282	282	282	20000	289.04	286.7	284.147	280.44	44.11
11-12-2019	282	282	282	282	10000	289.12	286.68	284.133	280.53	44.11
12-12-2019	288	288	282	282	300	289.2	286.66	284.12	280.62	44.11
13-12-2019	276	282	274	282	15400	289.28	286.72	284.16	280.69	44.11
16-12-2019	282	282	282	282	0	289.36	286.74	284.227	280.81	44.11
17-12-2019	276	276	270	276	147200	289.32	286.7	284.213	280.88	36.94
18-12-2019	270	308	270	308	6700	289.84	286.94	284.387	281.11	67.39
19-12-2019	292	304	290	304	11500	290.24	287.12	284.56	281.33	63.27
20-12-2019	290	290	276	276	90100	290.04	287.02	284.547	281.42	43.34
23-12-2019	276	276	276	276	0	289.56	286.98	284.493	281.49	43.34
26-12-2019	276	276	276	276	100	289.04	286.96	284.507	281.57	43.34
27-12-2019	276	280	274	274	164200	288.48	286.92	284.493	281.65	42.15
30-12-2019	274	284	274	284	506500	288.04	286.98	284.547	281.78	49.58
02-01-2020	278	280	278	280	171000	287.64	286.92	284.587	281.88	46.98
03-01-2020	278	280	276	276	112800	287.12	286.78	284.6	281.97	44.47
06-01-2020	276	276	274	276	121100	286.68	286.62	284.627	282.07	44.47
07-01-2020	274	276	272	276	60300	286.4	286.46	284.653	282.16	44.47
08-01-2020	276	276	276	276	200	286.12	286.34	284.68	282.23	44.47
09-01-2020	276	276	268	268	900	285.68	286.16	284.653	282.13	38.88
10-01-2020	268	270	262	268	260900	285.04	286	284.587	281.95	38.88
13-01-2020	268	268	268	268	4900	284.4	285.8	284.533	281.87	38.88
14-01-2020	260	264	254	264	6600	283.72	285.62	284.493	281.79	36.06
15-01-2020	260	268	248	268	281700	283.08	285.5	284.453	281.7	40.70
16-01-2020	264	270	260	270	491000	282.68	285.4	284.427	281.64	42.93
17-01-2020	262	278	260	270	327700	282.4	285.32	284.4	281.59	42.93
20-01-2020	270	272	264	272	253100	282.08	285.26	284.4	281.51	45.32
21-01-2020	270	274	270	270	250000	281.72	285.16	284.28	281.46	43.37
22-01-2020	264	268	260	268	194100	281.36	285.02	284.147	281.39	41.44
23-01-2020	268	272	262	270	270200	281.08	284.9	284.04	281.38	44.11
24-01-2020	270	274	268	270	462000	280.84	284.82	283.933	281.39	44.11
27-01-2020	270	272	270	272	252500	280.52	284.76	283.827	281.36	46.92
28-01-2020	270	270	260	268	248000	280.16	284.6	283.693	281.31	42.34
29-01-2020	272	272	272	272	140000	279.96	284.44	283.56	281.32	47.83
30-01-2020	270	280	270	276	200100	279.72	284.22	283.533	281.35	52.67
31-01-2020	276	276	260	276	174100	279.44	283.98	283.52	281.38	52.67
03-02-2020	276	280	272	272	173900	279.08	283.76	283.427	281.4	47.55
04-02-2020	264	282	264	282	18700	278.72	283.6	283.507	281.47	58.44
05-02-2020	270	290	270	290	30700	278.56	283.5	283.587	281.58	64.74
06-02-2020	290	292	286	292	25100	278.52	283.48	283.68	281.72	66.12
07-02-2020	290	294	290	294	13700	278.6	283.5	283.773	281.85	67.50
10-02-2020	292	296	292	296	101000	278.84	283.56	283.867	281.99	68.86
11-02-2020	296	298	296	298	14500	279.12	283.66	283.96	282.16	70.20
12-02-2020	300	300	294	294	100800	279.36	283.8	284.04	282.33	64.24
13-02-2020	294	298	292	294	4900	279.6	283.94	284.107	282.5	64.24
14-02-2020	294	294	294	294	400	279.72	284.08	284.173	282.68	64.24
17-02-2020	294	294	294	294	50000	279.84	284.22	284.293	282.78	64.24
18-02-2020	300	300	300	300	100	280.24	284.42	284.453	282.91	69.47
19-02-2020	300	300	300	300	0	280.6	284.62	284.613	283.08	69.47
20-02-2020	300	300	300	300	0	280.88	284.84	284.787	283.24	69.47
21-02-2020	300	300	300	300	0	281.16	285.06	284.88	283.39	69.47
24-02-2020	280	298	280	298	2900	281.48	285.26	284.96	283.48	65.19
25-02-2020	298	298	298	298	300	281.8	285.46	285.053	283.55	65.19
26-02-2020	290	298	290	298	2000	282.12	285.66	285.147	283.62	65.19
27-02-2020	298	298	298	298	0	282.44	285.86	285.293	283.73	65.19
28-02-2020	298	298	298	298	0	282.76	286.06	285.413	283.86	65.19
02-03-2020	298	298	298	298	0	283.2	286.26	285.533	283.96	65.19
03-03-2020	298	298	298	298	0	283	286.42	285.627	284.04	65.19
04-03-2020	298	298	298	298	0	282.88	286.56	285.707	284.14	65.19
05-03-2020	298	298	298	298	0	283.32	286.68	285.787	284.24	65.19
06-03-2020	298	298	298	298	0	283.76	286.66	285.907	284.31	65.19
09-03-2020	298	298	298	298	0	284.2	286.62	286.04	284.43	65.19
10-03-2020	296	300	270	300	4500	284.72	286.6	286.187	284.55	69.44
11-03-2020	298	298	298	298	100	285	286.52	286.32	284.66	61.37
12-03-2020	274	274	272	272	11200	284.84	286.24	286.227	284.65	23.36
13-03-2020	272	288	254	288	4700	285.08	286.1	286.213	284.72	45.66
16-03-2020	268	268	268	268	400	284.92	285.8	286.053	284.7	32.81
17-03-2020	268	268	268	268	0	284.76	285.58	285.893	284.68	32.81
18-03-2020	266	266	250	250	10000	284.24	285.18	285.64	284.57	25.36
19-03-2020	250	250	250	250	1000	283.88	284.78	285.4	284.46	25.36
20-03-2020	236	250	236	250	200	283.52	284.28	285.173	284.32	25.36
23-03-2020	240	240	234	234	200	282.84	283.62	284.813	284.11	20.25
24-03-2020	234	234	234	234	9900	282.24	282.98	284.493	283.93	20.25
26-03-2020	218	282	218	282	293700	282.52	282.8	284.507	283.97	53.11
27-03-2020	264	290	264	282	57200	282.76	282.72	284.52	284.01	53.11
30-03-2020	264	264	264	264	11600	282.64	282.52	284.427	283.96	45.04
31-03-2020	282	282	250	280	2100	282.8	282.44	284.44	284	52.02
01-04-2020	262	280	262	280	5200	283	282.36	284.44	283.96	52.02
02-04-2020	262	282	262	262	11200	282.88	282.12	284.307	283.83	44.62
03-04-2020	282	282	264	282	9100	283.12	282.1	284.307	283.81	52.67
06-04-2020	290	290	290	290	6000	283.52	282.18	284.387	283.83	55.46
07-04-2020	280	286	280	286	6600	283.8	282.16	284.44	283.82	53.76
08-04-2020	286	286	286	286	0	284.16	282.16	284.453	283.81	53.76
09-04-2020	286	286	286	286	0	284.44	282.2	284.44	283.78	53.76
13-04-2020	286	286	286	286	0	284.64	282.18	284.36	283.81	53.76
14-04-2020	286	286	286	286	0	284.84	282.14	284.267	283.85	53.76
15-04-2020	266	280	266	280	2100	285	282.04	284.173	283.82	50.39
16-04-2020	292	292	270	270	10200	284.76	281.74	283.987	283.82	45.30
17-04-2020	284	298	252	280	124800	284.56	281.56	283.853	283.83	50.67
20-04-2020	262	274	262	274	66500	284.2	281.36	283.72	283.81	47.64
21-04-2020	258	258	256	256	79100	283.44	281.02	283.48	283.69	39.95
22-04-2020	242	262	240	262	370400	282.76	280.8	283.293	283.59	43.24
23-04-2020	270	274	270	272	90600	282.24	280.68	283.187	283.53	48.32
24-04-2020	272	272	260	270	133500	281.76	280.56	283.12	283.47	47.41
27-04-2020	252	272	252	272	62000	281.32	280.46	283.067	283.41	48.46
28-04-2020	280	280	260	268	190000	280.8	280.26	282.987	283.33	46.46
29-04-2020	270	270	250	270	414200	280.32	280.08	282.92	283.3	47.62
30-04-2020	280	280	252	252	217200	279.36	279.8	282.733	283.18	39.34
04-05-2020	236	258	236	238	62400	278.12	279.36	282.453	282.99	34.34
05-05-2020	236	236	236	236	16100	276.84	278.86	282.173	282.8	33.68
06-05-2020	222	234	220	220	145900	275.24	278.2	281.787	282.47	28.90
08-05-2020	220	220	220	220	89200	273.68	277.58	281.4	282.14	28.90
11-05-2020	232	234	232	234	300	272.4	277.1	281.107	281.89	37.85
12-05-2020	234	234	220	220	154300	270.84	276.48	280.72	281.57	33.33
13-05-2020	220	230	220	220	86300	269.28	275.86	280.333	281.29	33.33
14-05-2020	228	228	220	222	133500	267.76	275.26	279.96	281	34.62
15-05-2020	220	220	220	220	222900	266.2	274.7	279.573	280.7	33.91
18-05-2020	220	226	206	226	143400	264.76	273.88	279.2	280.41	38.01
19-05-2020	220	220	220	220	130600	263.2	273.04	278.773	280.08	35.63
20-05-2020	220	220	220	220	100500	261.64	272.48	278.333	279.75	35.63
26-05-2020	220	222	220	222	95400	260.12	271.94	277.813	279.46	37.15
27-05-2020	230	230	220	220	300	258.56	271.38	277.267	279.17	36.23
28-05-2020	230	230	220	226	436900	257.08	270.9	276.76	278.91	40.96
29-05-2020	220	228	220	224	461000	255.6	270.3	276.213	278.64	39.90
02-06-2020	220	226	220	220	287100	254.56	269.7	275.68	278.31	37.79
03-06-2020	222	222	222	222	2100	253.24	269.16	275.147	277.97	39.51
04-06-2020	222	228	220	222	21800	252.32	268.62	274.64	277.62	39.51
05-06-2020	220	224	220	224	182200	251.44	268.1	274.2	277.28	41.40
08-06-2020	224	224	220	224	96200	250.92	267.58	273.76	276.96	41.40
09-06-2020	224	224	224	224	1100	250.4	267.14	273.32	276.65	41.40
10-06-2020	220	226	220	224	40700	249.88	266.7	272.813	276.35	41.40
11-06-2020	220	224	220	220	233300	249.6	266.22	272.28	276.01	38.20
12-06-2020	220	224	220	224	180400	249.4	265.82	271.787	275.72	42.95
15-06-2020	220	250	220	246	198300	248.68	265.6	271.427	275.55	60.79
16-06-2020	244	244	232	244	10200	247.92	265.34	271.12	275.37	58.98
17-06-2020	244	244	244	244	0	247.52	265.08	270.853	275.2	58.98
18-06-2020	240	240	228	230	122200	246.52	264.66	270.467	274.96	47.52
19-06-2020	238	248	238	248	200	245.88	264.44	270.2	274.8	58.65
22-06-2020	248	274	240	252	128000	245.68	264.28	269.973	274.65	60.65
23-06-2020	252	260	252	258	69700	245.2	264.16	269.8	274.53	63.49
24-06-2020	258	258	240	244	126200	244.28	263.9	269.547	274.36	53.72
25-06-2020	244	244	232	236	31800	243.28	263.54	269.2	274.15	49.08
26-06-2020	236	260	236	240	95100	242.36	263.26	268.893	273.93	51.34
29-06-2020	240	242	240	242	307300	241.48	262.96	268.627	273.7	52.48
30-06-2020	244	286	238	238	1172300	240.52	262.58	268.293	273.4	49.96
01-07-2020	234	276	234	244	1057200	239.68	262.26	267.987	273.12	53.56
02-07-2020	246	262	244	256	905100	239.2	262.1	267.76	272.93	59.79
03-07-2020	258	280	258	270	949400	239.2	261.98	267.56	272.79	65.59
06-07-2020	276	296	276	284	673600	239.28	261.92	267.467	272.71	70.22
07-07-2020	284	296	280	290	772800	239.6	261.9	267.44	272.69	71.96
08-07-2020	292	292	284	290	930800	240.28	261.86	267.44	272.68	71.96
09-07-2020	282	292	280	282	589900	240.68	261.72	267.427	272.64	66.00
10-07-2020	290	290	282	290	522700	241.04	261.64	267.467	272.65	68.78
13-07-2020	290	292	290	292	650000	241.48	261.62	267.533	272.71	69.46
14-07-2020	292	298	290	298	608400	242	261.66	267.64	272.8	71.45
15-07-2020	300	302	300	302	345800	242.68	261.74	267.733	272.91	72.72
16-07-2020	302	304	292	300	108200	243.28	261.8	267.813	273.01	71.01
17-07-2020	304	304	292	292	38200	244.08	261.72	267.893	273.07	64.48
20-07-2020	302	302	302	302	200	245.36	261.74	268.027	273.18	68.40
21-07-2020	304	304	296	296	20200	246.56	261.7	268.093	273.27	63.85
22-07-2020	290	290	288	290	11200	247.96	261.6	268.12	273.33	59.59
23-07-2020	304	304	292	302	201500	249.6	261.64	268.253	273.45	64.67
24-07-2020	302	306	296	300	247500	250.92	261.66	268.373	273.56	63.24
27-07-2020	300	300	294	300	27300	252.52	261.68	268.493	273.67	63.24
28-07-2020	300	300	300	300	0	254.12	261.7	268.613	273.78	63.24
29-07-2020	300	300	300	300	297100	255.68	261.72	268.733	273.89	63.24
30-07-2020	310	310	300	300	204100	257.28	261.74	268.893	274	63.24
03-08-2020	302	302	282	300	17500	258.76	261.76	268.84	274.09	63.24
04-08-2020	280	300	280	288	231400	260.12	261.66	268.733	274.11	52.42
05-08-2020	288	288	288	288	1300	261.48	261.56	268.813	274.12	52.42
06-08-2020	288	288	288	288	3500	262.8	261.46	268.893	274.06	52.42
07-08-2020	290	290	290	290	1200	264.2	261.38	268.987	274	54.05
10-08-2020	282	290	276	290	1100	265.48	261.28	269.093	273.94	54.05
11-08-2020	298	298	298	298	500	266.96	261.28	269.187	273.9	60.38
12-08-2020	296	298	280	294	15600	268.44	261.5	269.28	273.87	56.21
13-08-2020	294	294	294	294	0	269.88	261.56	269.4	273.83	56.21
14-08-2020	294	294	280	280	10000	271.04	261.68	269.427	273.74	43.91
18-08-2020	292	292	292	292	100	272.4	261.92	269.533	273.75	53.34
19-08-2020	292	292	292	292	900	273.76	262.34	269.64	273.76	53.34
24-08-2020	292	292	292	292	5000	275.12	262.76	269.8	273.77	53.34
25-08-2020	280	298	274	274	33900	276.12	263	269.84	273.64	40.57
26-08-2020	274	280	274	274	183300	277.2	263.4	269.88	273.51	40.57
27-08-2020	276	276	276	276	138600	278.24	263.82	269.96	273.4	42.34
28-08-2020	276	276	272	274	130500	278.8	263.74	270	273.27	41.02
31-08-2020	274	276	274	276	79100	279.44	263.68	270.04	273.2	42.94
01-09-2020	264	274	264	274	400	280.04	263.78	270.067	273.15	41.49
02-09-2020	274	274	270	270	54600	280.84	263.68	270.053	273.06	38.67
03-09-2020	262	272	262	272	600	281.32	263.6	270.067	272.98	40.83
04-09-2020	272	272	272	272	0	281.72	263.7	270.093	272.91	40.83
07-09-2020	274	274	272	272	3400	282	263.6	270.107	272.85	40.83
08-09-2020	270	270	270	270	100	282.52	263.4	270.107	272.79	39.11
09-09-2020	260	266	260	266	3300	283.12	263.2	270.067	272.68	35.85
10-09-2020	266	270	266	270	8400	283.72	263.04	270.08	272.6	41.13
11-09-2020	270	270	270	270	0	284.28	262.88	270.067	272.54	41.13
14-09-2020	270	270	268	268	1900	284.88	262.7	270.013	272.44	39.26
15-09-2020	268	270	266	270	6000	285.4	262.54	269.973	272.34	42.10
16-09-2020	270	270	268	268	4300	285.64	262.42	269.947	272.23	40.08
17-09-2020	268	268	268	268	1700	285.6	262.4	269.853	272.07	40.08
18-09-2020	268	268	268	268	100	285.28	262.28	269.707	271.92	40.08
21-09-2020	268	268	268	268	1600	284.84	262.22	269.547	271.79	40.08
22-09-2020	268	268	252	252	3000	284.08	262.18	269.267	271.6	26.43
23-09-2020	254	268	254	268	1100	283.8	262.24	269.08	271.52	46.17
24-09-2020	268	268	268	268	0	283.36	262.2	268.88	271.44	46.17
25-09-2020	268	268	268	268	200	282.88	262.18	268.707	271.37	46.17
28-09-2020	268	286	268	274	568300	282.4	262.2	268.573	271.33	52.18
29-09-2020	260	284	260	270	791800	281.76	262.22	268.413	271.24	48.31
30-09-2020	270	272	270	270	616700	281.16	262.22	268.253	271.15	48.31
01-10-2020	272	272	268	268	561600	280.68	262.38	268.04	271.09	46.32
02-10-2020	270	270	268	268	400	280	262.68	267.827	271.02	46.32
05-10-2020	270	270	270	270	50000	279.48	263.02	267.627	270.94	48.77
06-10-2020	270	270	270	270	550600	279.08	263.52	267.427	270.86	48.77
07-10-2020	270	272	270	270	552300	278.44	264.02	267.24	270.8	48.77
08-10-2020	270	274	270	270	676900	277.84	264.38	267.053	270.74	48.77
09-10-2020	270	274	268	274	554800	277.32	264.92	266.893	270.7	54.37
12-10-2020	270	272	268	272	558300	276.76	265.44	266.72	270.65	51.35
13-10-2020	270	270	270	270	553000	276.16	265.92	266.533	270.59	48.45
14-10-2020	286	286	270	280	33400	275.76	266.52	266.413	270.61	60.48
15-10-2020	290	350	290	350	1529200	276.76	267.76	266.76	270.82	85.67
16-10-2020	370	432	350	400	1376800	279	269.56	267.44	271.3	90.39
19-10-2020	400	400	372	380	130600	280.84	271.16	267.987	271.82	79.17
20-10-2020	380	380	354	354	82100	282.16	272.48	268.36	272.21	67.44
21-10-2020	354	354	330	330	43100	282.96	273.58	268.573	272.48	58.79
22-10-2020	330	350	330	348	10600	284.12	274.8	268.893	272.85	62.66
23-10-2020	348	360	332	358	18200	285.32	276.14	269.293	273.22	64.65
26-10-2020	358	400	336	390	54300	287.24	277.84	270.08	273.77	70.12
27-10-2020	390	390	364	366	19000	288.68	279.28	270.6	274.22	62.33
02-11-2020	366	366	348	364	33000	290.36	280.7	271.24	274.66	61.71
03-11-2020	364	364	350	358	31800	291.68	282.04	271.84	275.07	59.80
04-11-2020	348	356	340	350	28700	292.84	283.3	272.507	275.44	57.26
05-11-2020	350	350	326	332	75500	293.64	284.38	273.053	275.76	51.91
06-11-2020	330	330	322	324	24200	294.64	285.38	273.547	276.04	49.69
09-11-2020	324	324	312	324	9500	295.64	286.42	274.147	276.32	49.69
10-11-2020	320	320	316	316	11100	296.44	287.34	274.693	276.58	47.34
11-11-2020	316	350	316	324	41000	297.44	288.12	274.973	276.86	49.89
12-11-2020	324	324	320	322	9300	298.36	288.9	275.24	277.12	49.25
13-11-2020	322	322	322	322	800	299.32	289.68	275.627	277.38	49.25
16-11-2020	320	320	312	314	2900	300.2	290.52	275.853	277.59	46.47
17-11-2020	302	318	302	318	42900	301.12	291.22	276.107	277.83	48.05
18-11-2020	304	322	304	318	8300	302.04	291.88	276.48	278.08	48.05
19-11-2020	318	320	318	318	117000	302.96	292.48	276.72	278.32	48.05
20-11-2020	306	316	306	316	13400	303.88	293.2	276.893	278.55	47.18
23-11-2020	316	320	316	318	61100	304.92	294.02	277.107	278.78	48.19
24-11-2020	316	316	308	308	10100	305.68	294.7	277.253	278.98	43.70
25-11-2020	308	310	308	308	58500	306.44	295.36	277.4	279.16	43.70
26-11-2020	308	312	306	312	28400	307.32	296.1	277.573	279.34	46.03
27-11-2020	314	318	306	306	25000	308.04	296.72	277.707	279.49	43.14
30-11-2020	308	308	306	306	30800	308.8	297.22	277.88	279.66	43.14
01-12-2020	306	310	304	310	5200	309.64	297.62	278.147	279.8	45.77
02-12-2020	310	312	308	310	800	310.48	297.88	278.347	279.9	45.77
03-12-2020	312	314	306	306	13600	311.24	298.04	278.56	279.97	43.44
04-12-2020	306	306	304	304	11900	312.28	298.18	278.88	280.02	42.28
07-12-2020	306	380	306	380	563000	314.52	299.16	279.667	280.44	72.41
08-12-2020	408	474	408	428	1158600	317.72	300.54	280.707	281.09	79.64
10-12-2020	428	430	400	400	273600	320.36	301.62	281.573	281.62	68.39
11-12-2020	400	400	372	372	90500	322.32	302.36	282.24	282.01	59.35
14-12-2020	372	372	346	346	61000	323.84	302.8	282.76	282.27	52.43
15-12-2020	346	348	322	322	388400	324.88	303.02	283.107	282.41	46.98
16-12-2020	322	334	300	306	1232200	325.64	303.16	283.467	282.44	43.71
17-12-2020	306	322	296	298	1767500	326.24	303.12	283.867	282.43	42.14
18-12-2020	300	308	296	300	1135500	326.84	303.16	284.293	282.43	42.69
21-12-2020	302	304	294	300	783400	327.44	303.26	284.827	282.43	42.69
22-12-2020	300	302	296	298	507100	328	303.22	285.347	282.43	42.22
23-12-2020	298	300	298	300	59800	328.6	303.22	285.787	282.44	42.90
28-12-2020	316	316	296	296	410200	329.04	303.18	286.293	282.43	41.84
29-12-2020	296	300	294	294	326600	329.48	303.12	286.787	282.41	41.30
30-12-2020	290	300	282	298	554400	330.04	303.1	287.293	282.41	42.91
04-01-2021	298	300	290	296	536900	330.36	303.06	287.8	282.4	42.28
05-01-2021	298	300	296	298	441500	329.32	303.04	288.28	282.4	43.17
06-01-2021	298	300	290	298	78400	327.28	303.14	288.8	282.4	43.17
07-01-2021	300	372	298	372	12947100	327.12	303.98	289.813	282.77	65.82
08-01-2021	392	464	392	430	11609900	328.64	305.4	291.2	283.43	74.42
11-01-2021	432	434	400	400	1846000	330.04	306.5	292.4	283.94	65.27
12-01-2021	390	390	372	372	787500	330.52	307.32	293.373	284.3	58.09
13-01-2021	346	394	346	366	3114700	330.68	308	294.32	284.64	56.65
14-01-2021	366	380	344	362	2435200	330.12	308.68	295.267	285.09	55.66
15-01-2021	372	372	356	358	426900	329.96	309.32	296.173	285.44	54.64
18-01-2021	358	444	346	352	6912300	329.72	310.04	297.04	285.86	53.05
19-01-2021	352	418	350	354	5660400	329.64	310.66	297.907	286.29	53.54
20-01-2021	354	382	354	356	2892300	329.76	311.3	298.787	286.82	54.05
21-01-2021	356	370	354	356	2260600	330.24	311.94	299.667	287.35	54.05
22-01-2021	356	366	350	354	1020000	330.84	312.74	300.533	287.87	53.37
25-01-2021	354	368	338	362	2045400	331.6	313.62	301.48	288.51	55.76
26-01-2021	362	372	352	366	2837500	332.6	314.52	302.427	289.17	56.95
27-01-2021	370	372	350	354	2094700	333.2	315.32	303.147	289.53	52.40
28-01-2021	354	370	332	336	1543800	333.48	315.92	303.76	289.8	46.41
29-01-2021	334	362	320	326	1078100	333.56	316.44	304.307	290.11	43.44
01-02-2021	328	350	320	340	276500	334.08	317.14	305.04	290.41	48.42
02-02-2021	342	354	326	328	520800	334.28	317.7	305.573	290.65	44.78
03-02-2021	328	354	320	332	1302800	334.56	318.3	306.107	291	46.23
04-02-2021	338	352	320	324	1600300	334.68	318.82	306.547	291.21	43.76
05-02-2021	326	334	322	330	879600	334.96	319.42	307.12	291.41	46.09
08-02-2021	342	412	342	412	6370800	336.84	320.88	308.293	292.04	66.51
09-02-2021	440	500	384	414	10840000	338.96	322.32	309.453	292.68	66.84
10-02-2021	418	424	402	410	1716000	341	323.72	310.573	293.3	65.45
11-02-2021	410	418	400	410	796800	342.96	325.14	311.72	293.92	65.45
15-02-2021	410	420	398	404	777000	344.92	326.48	312.787	294.51	63.17
16-02-2021	410	416	396	416	804600	347.12	327.96	313.853	295.19	65.75
17-02-2021	416	520	400	520	11234800	351.32	330.48	315.52	296.44	79.27
18-02-2021	540	640	484	496	23019300	355.04	332.76	316.933	297.52	72.19
19-02-2021	496	496	462	468	7172000	358.28	334.76	318.12	298.49	64.90
22-02-2021	468	565	468	525	11779900	362.7	337.49	319.687	299.835	71.26
23-02-2021	535	655	525	655	43300300	368.2	341.36	322.173	301.8	80.11
24-02-2021	755	815	700	810	82643600	375.84	346.78	325.64	304.49	85.75
25-02-2021	810	810	810	810	0	384.04	352.2	329.093	307.19	85.75
26-02-2021	810	1010	755	835	132273000	393.3	357.81	332.673	310.005	86.47
01-03-2021	850	950	830	850	84513000	403.38	363.61	336.327	312.915	86.89
02-03-2021	855	890	795	805	119364600	413.04	368.96	339.693	315.59	78.86
03-03-2021	805	910	805	815	150989300	423.22	374.43	343.18	318.405	79.32
04-03-2021	820	870	760	775	57909300	432.76	379.5	346.333	321.09	72.56
05-03-2021	780	790	725	725	37835300	441.26	384.05	349.193	323.535	65.09
08-03-2021	680	775	675	680	42799800	448.86	388.15	351.793	325.835	59.19
09-03-2021	680	765	645	680	86599500	456.5	392.25	354.313	328.135	59.19
10-03-2021	695	720	655	660	35363200	463.7	396.15	356.713	330.265	56.54
12-03-2021	670	675	620	630	35391100	470.38	399.71	358.913	332.315	52.74
15-03-2021	640	640	590	600	20133200	476.5	402.99	360.913	334.215	49.18
16-03-2021	600	600	560	560	23792600	481.74	405.89	362.647	335.905	44.83
17-03-2021	525	665	525	610	143745600	488.02	409.19	364.713	337.855	50.70
18-03-2021	620	620	570	570	30733100	493.46	411.39	366.513	339.575	46.44
19-03-2021	560	565	535	540	13289200	498.3	412.79	368.193	341.175	43.49
22-03-2021	540	590	525	555	20091300	501.96	414.54	369.973	342.85	45.36
23-03-2021	555	575	525	535	23037400	504.06	416.35	371.62	344.415	43.30
24-03-2021	540	570	510	520	17127900	506.46	418.25	373.153	345.915	41.77
25-03-2021	505	525	488	492	13344600	508.86	419.69	374.5	347.245	39.00
26-03-2021	492	520	490	494	6859500	511.42	421.05	375.807	348.595	39.31
29-03-2021	496	525	494	498	6379800	514.14	422.13	377.167	349.985	39.97
30-03-2021	498	580	494	515	64732600	517.28	423.62	378.64	351.45	42.80
31-03-2021	520	525	480	494	18473700	520.12	424.92	380.067	352.81	40.27
01-04-2021	494	510	486	496	18670200	522.96	426.3	381.427	354.17	40.63
05-04-2021	496	505	486	488	4733800	525.6	427.68	382.733	355.49	39.61
06-04-2021	488	492	478	482	6675600	528.12	429.18	384	356.78	38.81
07-04-2021	482	515	476	498	31455800	531	430.92	385.493	358.15	42.14
08-04-2021	505	540	498	525	26321000	534.26	432.93	387.167	359.675	47.34
09-04-2021	530	590	505	510	42932400	537.14	434.87	388.727	361.105	44.92
12-04-2021	510	525	488	498	10305700	540.02	436.61	390.22	362.365	43.03
13-04-2021	498	510	482	486	8654200	543.02	438.25	391.62	363.575	41.16
14-04-2021	486	515	484	505	10852400	546.6	440.08	393.16	364.88	45.22
15-04-2021	510	515	492	496	6040500	549.72	441.9	394.667	366.21	43.68
16-04-2021	496	505	494	498	4270800	553.12	443.7	396.173	367.46	44.13
19-04-2021	498	500	478	486	9316900	556.2	445.38	397.6	368.63	41.95
20-04-2021	488	500	482	486	10098100	559.44	447.06	399.027	369.77	41.95
21-04-2021	488	494	486	488	7690900	562.6	448.78	400.48	370.99	42.50
22-04-2021	488	498	482	486	6486200	564.08	450.46	401.947	372.24	42.07
23-04-2021	486	488	480	482	4935800	565.44	452.2	403.36	373.45	41.18
26-04-2021	482	484	474	478	6406800	566.8	453.9	404.747	374.63	40.25
27-04-2021	478	480	470	472	4263000	568.04	455.5	406.107	375.8	38.85
28-04-2021	472	478	468	470	4411800	569.36	457.14	407.44	376.93	38.37
29-04-2021	472	494	470	474	15710100	570.52	458.82	408.813	378.02	39.97
30-04-2021	476	480	470	470	3497000	569.52	460.42	410.16	379.02	38.88
03-05-2021	470	476	450	460	7855700	568.8	461.92	411.44	379.9	36.23
04-05-2021	462	472	452	462	8690700	568.68	463.48	412.733	380.76	37.15
05-05-2021	460	468	458	464	3287500	567.46	465.08	414.147	381.63	38.12
06-05-2021	464	466	456	458	3076700	563.52	465.86	415.413	382.51	36.31
07-05-2021	458	462	448	450	9927700	556.32	466.08	416.627	383.31	34.00
10-05-2021	456	456	442	450	7100900	549.12	466.58	417.84	384.1	34.00
11-05-2021	450	452	446	448	6762800	541.38	467.34	419	384.85	33.39
17-05-2021	448	450	440	444	4080400	533.26	468.32	420.16	385.56	32.13
18-05-2021	444	448	440	448	2676600	526.12	469.58	421.347	386.3	34.77
19-05-2021	448	458	440	446	5668300	518.74	470.98	422.533	387.07	34.06
20-05-2021	446	450	442	444	4755500	512.12	472.44	423.707	387.78	33.32
21-05-2021	446	464	440	448	17504400	506.58	473.92	424.893	388.54	36.29
24-05-2021	450	456	440	448	13475300	501.94	475.4	426.08	389.33	36.29
25-05-2021	448	448	440	444	5810700	497.22	476.86	427.24	390.04	34.51
27-05-2021	444	446	440	444	7811500	492.9	478.3	428.4	390.76	34.51
28-05-2021	444	458	440	454	15493300	489.38	479.88	429.6	391.53	42.66
31-05-2021	460	470	456	470	29940600	486.78	481.64	430.92	392.38	52.78
02-06-2021	478	492	470	470	34622800	484.98	483.36	432.253	393.23	52.78
03-06-2021	472	474	442	446	20995000	481.7	484.86	433.36	393.96	40.38
04-06-2021	456	456	440	442	9790600	479.14	486.3	433.973	394.67	38.75
07-06-2021	444	446	422	426	15548000	476.86	487.58	434.147	395.36	32.99
08-06-2021	426	428	412	420	10489900	474.16	488.06	434.413	396.02	31.13
09-06-2021	420	430	416	424	6360700	471.94	488	434.88	396.7	33.82
10-06-2021	424	510	412	510	97591300	471.74	489.1	436.08	397.8	65.23
11-06-2021	530	625	476	476	263544300	471.42	490.14	436.933	398.73	54.26
14-06-2021	472	520	456	458	55127300	470.7	491.06	437.6	399.53	49.52
15-06-2021	452	464	428	436	19762600	469.46	491.8	437.907	400.24	44.41
16-06-2021	434	470	418	452	36737000	468.2	492.74	438.48	401.03	48.56
17-06-2021	454	462	432	440	18852100	467.12	493.62	438.987	401.83	45.80
18-06-2021	440	446	420	424	9994100	465.68	494.32	439.427	402.49	42.33
21-06-2021	416	444	410	422	21783000	464.36	494.98	439.907	403.14	41.91
22-06-2021	422	432	422	422	16197500	463.16	495.64	440.507	403.79	41.91
23-06-2021	420	442	418	422	28458800	461.64	496.32	441.16	404.53	41.91
24-06-2021	424	426	394	394	51772700	459.02	496.64	441.627	405.13	35.63
25-06-2021	372	394	368	384	54143100	456.5	496.82	442.08	405.67	33.69
28-06-2021	390	452	386	418	96085500	454.9	497.46	442.707	406.39	44.72
29-06-2021	422	422	394	398	20997500	453.14	498.08	443.213	407	40.45
30-06-2021	398	426	396	410	36435300	451.24	498.92	443.8	407.68	43.91
01-07-2021	410	418	396	396	16832900	449.24	499.48	444.347	408.31	40.93
02-07-2021	396	404	394	396	7401900	447.2	500.16	444.867	408.93	40.93
05-07-2021	408	414	390	404	37431200	445.56	500.88	445.44	409.59	43.47
06-07-2021	408	424	408	422	29788500	444.28	501.86	446.133	410.34	48.81
07-07-2021	426	525	422	478	319789800	444.08	503.34	447.213	411.38	61.13
08-07-2021	484	580	460	555	307209700	445.46	504.77	448.793	412.825	71.34
09-07-2021	545	615	520	585	270451900	447.52	506.48	450.64	414.4	74.18
12-07-2021	595	670	565	625	192323100	450.46	508.63	452.753	416.175	77.40
13-07-2021	630	650	585	590	171895800	452.82	510.43	454.607	417.785	69.26
14-07-2021	575	615	550	560	118925700	454.62	511.99	456.3	419.235	63.13
15-07-2021	565	635	530	620	232663200	457.54	514.03	458.393	420.995	69.03
16-07-2021	620	690	615	635	258916400	460.84	515.18	460.56	422.83	70.31
19-07-2021	640	665	615	635	136595800	464.34	516.57	462.727	424.665	70.31
21-07-2021	640	660	615	615	80253700	467.4	518.04	464.787	426.4	66.09
22-07-2021	620	635	590	600	86011500	470.12	518.79	466.76	428.14	63.03
23-07-2021	605	610	560	575	148891200	472.46	517.99	468.06	429.675	58.20
26-07-2021	575	590	535	535	108219800	474.16	515.24	468.773	431.01	51.41
27-07-2021	540	595	530	535	190068000	475.86	512.49	469.673	432.345	51.41
28-07-2021	535	570	535	545	90752600	477.8	509.59	470.827	433.7	53.00
29-07-2021	565	675	555	675	492183500	482.42	507.84	473.02	435.725	67.77
30-07-2021	695	840	690	840	645197300	490.26	508.19	476.473	438.575	77.45
02-08-2021	870	965	785	810	468756900	497.54	508.14	479.833	441.285	73.15
03-08-2021	815	1005	810	970	588422500	508.06	510.09	484.313	444.795	79.64
04-08-2021	980	1210	980	1210	454998500	523.3	514.94	490.38	449.495	85.36
05-08-2021	1235	1510	1235	1510	343032100	544.54	523.24	498.447	455.695	89.38
06-08-2021	1585	1885	1500	1600	616016800	567.66	532.44	507.127	462.345	90.25
09-08-2021	1600	1965	1490	1575	575158500	590.28	541.59	515.627	468.87	88.10
10-08-2021	1600	1715	1465	1465	293649900	610.5	549.94	523.42	474.825	79.18
12-08-2021	1465	1640	1365	1610	333024400	633.3	560.04	532.193	481.515	81.79
13-08-2021	1625	1730	1590	1640	308226700	656.7	570.84	541.14	488.365	82.29
16-08-2021	1650	1670	1530	1530	156224800	678.38	580.04	549.367	494.615	74.30
18-08-2021	1515	1515	1425	1425	167910300	698.04	588.59	556.88	499.99	67.55
19-08-2021	1350	1390	1330	1330	102579500	716.12	596.49	563.76	504.64	62.06
20-08-2021	1250	1460	1240	1345	416949300	734.62	604.39	570.247	509.465	62.58
23-08-2021	1360	1680	1360	1680	363499500	759.74	615.84	578.58	516.095	71.82
24-08-2021	1800	1965	1725	1830	524871100	786.14	628.94	588.113	523.595	74.82
25-08-2021	1830	1830	1830	1830	0	813.22	642.32	597.833	531.005	74.82
26-08-2021	1850	1920	1705	1705	268370500	838.16	654.43	606.76	537.74	67.84
27-08-2021	1705	1725	1590	1590	246539400	861.24	665.35	614.947	543.74	62.10
30-08-2021	1590	1680	1550	1630	135498300	884.8	676.5	623.427	550.06	63.27
31-08-2021	1615	1620	1520	1520	195471800	906.4	686.76	631.213	555.84	57.99
01-09-2021	1520	1685	1455	1580	283652700	929.52	697.6	639.387	561.95	59.96
02-09-2021	1595	1625	1550	1565	98244800	952.38	708.37	647.447	568.025	59.21
03-09-2021	1580	1585	1460	1460	174465100	973.14	718.15	654.807	573.665	54.15
06-09-2021	1460	1515	1390	1440	105819200	993.5	727.57	662.047	579.245	53.21
07-09-2021	1450	1495	1430	1445	61817500	1014.52	736.77	669.267	584.85	53.43
08-09-2021	1445	1460	1360	1375	70553300	1034.34	745.42	675.993	590.145	49.95
09-09-2021	1375	1425	1280	1325	117996100	1052.48	753.69	682.467	595.15	47.56
10-09-2021	1340	1490	1310	1485	215879100	1074.22	763.68	690.127	600.965	54.97
13-09-2021	1485	1590	1435	1565	248219100	1097.32	774.28	698.387	607.18	58.15
14-09-2021	1570	1640	1505	1505	165538100	1119.5	784.37	706.153	613.135	55.01
15-09-2021	1500	1540	1435	1455	82733700	1140.68	793.94	713.667	618.82	52.47
16-09-2021	1470	1520	1450	1485	61625900	1162.3	803.93	721.353	624.655	53.85
17-09-2021	1490	1570	1475	1570	95120900	1185.26	814.77	729.66	630.915	57.60
20-09-2021	1575	1580	1490	1520	115970900	1206.1	825.09	737.593	636.935	54.78
21-09-2021	1500	1520	1420	1500	74071100	1225	835.23	744.847	642.845	53.65
22-09-2021	1505	1540	1490	1500	59088100	1243.3	845.41	752.087	648.805	53.65
23-09-2021	1520	1520	1450	1460	37975800	1260	855.23	759.087	654.565	51.19
24-09-2021	1455	1495	1435	1465	39012100	1277.5	865.16	766.12	660.33	51.49
27-09-2021	1470	1490	1435	1460	34149500	1295.5	875.06	773.16	666.1	51.15
28-09-2021	1460	1470	1360	1365	81145700	1310.4	883.97	779.487	671.395	45.11
29-09-2021	1330	1465	1305	1450	101607100	1326.7	893.77	785.687	677.095	50.72
30-09-2021	1445	1455	1375	1380	38724900	1341.6	902.97	791.58	682.445	46.51
01-10-2021	1380	1425	1360	1400	25762000	1357.3	912.35	797.793	687.915	47.84
04-10-2021	1420	1435	1365	1375	30157100	1372.8	921.46	803.46	693.27	46.29
05-10-2021	1375	1400	1355	1385	23064900	1389	930.73	808.327	698.295	47.03
06-10-2021	1390	1505	1370	1500	135709000	1408.3	941.23	812.927	703.655	54.76
07-10-2021	1500	1525	1440	1450	52473300	1426.6	951.23	817.193	708.905	51.26
08-10-2021	1450	1480	1395	1430	35763300	1444.3	961.05	821.16	714.195	49.88
11-10-2021	1465	1495	1330	1330	95283000	1457.4	969.91	824.36	719.115	43.59
12-10-2021	1325	1370	1240	1245	93744700	1465.5	977.88	827.293	723.73	39.08
13-10-2021	1250	1285	1160	1160	136374100	1472.5	985.02	829.593	728	35.16
14-10-2021	1145	1260	1080	1240	135908100	1477.9	992.98	832.693	732.71	41.14
15-10-2021	1250	1275	1210	1225	36060100	1478.2	1000.75	836.027	737.335	40.39
18-10-2021	1225	1355	1220	1355	98086600	1475.1	1009.82	840.527	742.61	49.08
19-10-2021	1375	1375	1300	1325	30887900	1469.6	1018.63	844.827	747.745	47.37
21-10-2021	1335	1415	1315	1370	102296000	1465.5	1027.89	849.56	753.095	50.18
22-10-2021	1370	1420	1355	1405	58867800	1464.3	1037.4	854.727	758.64	52.32
25-10-2021	1415	1500	1385	1490	132933300	1461.9	1047.6	860.66	764.62	57.12
26-10-2021	1500	1560	1410	1480	156338900	1458.7	1057.7	866.793	770.53	56.40
27-10-2021	1470	1475	1385	1390	98696300	1455.9	1067.14	871.993	776	50.26
28-10-2021	1390	1460	1370	1410	44434100	1455.6	1076.82	877.593	781.56	51.52
29-10-2021	1415	1440	1390	1410	32490700	1457.2	1086.66	883.393	787.12	51.52
01-11-2021	1415	1505	1415	1440	89971300	1459.1	1096.86	889.293	792.46	53.57
02-11-2021	1445	1460	1385	1395	33829200	1453.4	1106.57	895.027	797.285	50.15
03-11-2021	1395	1425	1385	1405	16963200	1444.9	1115.52	900.927	802.31	50.90
04-11-2021	1430	1480	1410	1480	44142700	1437.9	1125.56	907.513	807.85	56.23
05-11-2021	1520	1520	1440	1455	58077000	1432.9	1135.53	913.92	813.295	54.12
08-11-2021	1465	1620	1450	1560	247167100	1432.3	1146.77	921	819.285	60.78
09-11-2021	1575	1590	1475	1510	91779900	1429.9	1157.35	927.633	825.045	56.57
10-11-2021	1510	1540	1475	1495	47115000	1429.4	1167.9	934.307	830.76	55.33
11-11-2021	1490	1540	1470	1525	46696100	1428.3	1178.91	941.167	836.615	57.34
12-11-2021	1520	1585	1515	1535	90751100	1427.7	1190.04	948.147	842.51	58.02
15-11-2021	1535	1910	1535	1855	450548600	1435.6	1204.37	957.3	850.005	72.88
16-11-2021	1860	2080	1810	2060	366522800	1448	1220.75	967.713	858.535	78.21
17-11-2021	2060	2170	2020	2040	187921100	1459.9	1237.21	977.813	866.925	76.62
18-11-2021	2040	2290	2000	2240	223028100	1477.2	1255.77	989.347	876.295	80.80
19-11-2021	2260	2380	2130	2180	150397700	1494.3	1273.39	1000.56	885.425	76.39
22-11-2021	2190	2270	2130	2150	72669900	1507.6	1290.91	1011.653	894.495	74.21
23-11-2021	2150	2170	2000	2110	117155100	1518.5	1307.91	1022.353	903.415	71.29
24-11-2021	2120	2190	2070	2110	77319500	1530.6	1325.05	1033.113	912.265	71.29
25-11-2021	2110	2260	2110	2220	81598500	1545.9	1343.29	1044.593	921.725	74.49
26-11-2021	2190	2230	2080	2170	64104900	1559.6	1360.95	1055.82	930.915	70.63
29-11-2021	2000	2440	2000	2350	201827500	1575.2	1380.23	1068.247	941.045	75.54
30-11-2021	2350	2510	2250	2280	109438700	1590.4	1398.25	1080.193	950.795	70.60
01-12-2021	2310	2380	2230	2310	43840400	1606.6	1415.8	1092.353	960.285	71.46
02-12-2021	2250	2320	2150	2150	91485700	1619.6	1431.45	1103.473	968.965	61.16
03-12-2021	2170	2200	2070	2200	88509700	1634.4	1447.2	1114.953	977.915	62.96
06-12-2021	2210	2750	2130	2750	268436400	1660.1	1468.8	1130.14	989.615	76.07
07-12-2021	2700	2860	2640	2700	198035800	1684.9	1490.2	1145.007	1001.095	73.52
08-12-2021	2730	2840	2520	2590	170519900	1709.4	1509.9	1159.113	1011.965	68.12
09-12-2021	2580	2730	2570	2620	77144100	1732.8	1529.75	1173.447	1022.465	68.79
10-12-2021	2610	2720	2580	2590	76678600	1757	1549.3	1187.647	1032.935	67.26
13-12-2021	2600	2680	2570	2590	40438700	1780.8	1569.05	1201.833	1043.545	67.26
14-12-2021	2570	2650	2410	2630	84100900	1805.9	1589.35	1216.273	1054.07	68.35
15-12-2021	2630	2710	2580	2600	84595900	1830.2	1609.6	1230.553	1063.795	66.56
16-12-2021	2630	2650	2550	2600	50073200	1852.2	1630.25	1244.887	1072.745	66.56
17-12-2021	2600	2700	2580	2700	62026400	1877.2	1651.9	1259.887	1082.195	69.63
20-12-2021	2670	2900	2620	2630	201568600	1901.2	1672.75	1274.433	1091.17	65.12
21-12-2021	2650	2700	2520	2630	83684000	1927.2	1692.3	1289.007	1100.07	65.12
22-12-2021	2630	2800	2630	2790	93245000	1958.1	1711.8	1304.62	1109.995	70.23
23-12-2021	2790	2890	2730	2730	71052200	1989.5	1731	1319.847	1119.57	66.31
24-12-2021	2760	2820	2710	2800	64553700	2020.7	1749.3	1335.553	1129.695	68.52
27-12-2021	2800	2850	2720	2720	54145400	2050.6	1764.4	1350.7	1139.67	63.40
28-12-2021	2750	2770	2670	2740	49402700	2078.3	1776.7	1365.98	1149.97	64.12
29-12-2021	2730	2760	2690	2710	18007900	2106	1787.8	1381.087	1160.12	62.14
30-12-2021	2710	2740	2630	2630	30932300	2131.2	1798.35	1395.66	1169.97	57.08
03-01-2022	2640	2690	2550	2570	56782400	2154.5	1809.4	1409.767	1179.67	53.56
04-01-2022	2570	2610	2400	2510	111723400	2174.9	1818.4	1423.367	1189.22	50.22
05-01-2022	2500	2500	2360	2360	76697900	2192.5	1825.6	1435.967	1198.22	43.01
06-01-2022	2350	2450	2240	2440	134430700	2213.5	1834.7	1449.26	1207.37	47.35
07-01-2022	2490	2500	2330	2350	92598500	2232.3	1843.95	1461.98	1216.27	43.35
10-01-2022	2340	2390	2250	2380	76878500	2251.7	1854.45	1475.007	1225.47	45.02
11-01-2022	2390	2420	2220	2220	104144700	2267.3	1863.2	1487.007	1233.795	38.50
12-01-2022	2200	2360	2190	2270	110861800	2284.8	1869.1	1499.313	1242.47	41.36
13-01-2022	2300	2480	2280	2440	126602400	2305.5	1875.2	1512.18	1252.07	49.88
14-01-2022	2440	2460	2280	2290	128245500	2321.7	1879.8	1524.273	1261.06	43.83
17-01-2022	2290	2350	2220	2290	108663200	2338.4	1885.65	1536.487	1270.04	43.83
18-01-2022	2330	2330	2170	2230	68143400	2351.8	1892.05	1548.447	1278.7	41.49
19-01-2022	2220	2250	2110	2110	65480200	2363.8	1896.85	1559.5	1286.675	37.22
20-01-2022	2110	2210	2080	2100	43981500	2375.9	1902.65	1570.567	1294.705	36.88
21-01-2022	2090	2130	2060	2110	47046500	2387.6	1907.95	1581.807	1302.775	37.50
24-01-2022	2100	2100	1965	1965	100151400	2396.2	1911.95	1592.093	1310.16	32.54
25-01-2022	1930	1950	1830	1830	115921000	2395.7	1915.65	1601.48	1316.9	28.73
26-01-2022	1830	1900	1705	1800	199480400	2390.5	1919.25	1610.667	1323.41	27.94
27-01-2022	1800	1825	1715	1785	89996100	2385.4	1922.65	1619.94	1329.71	27.54
28-01-2022	1800	1960	1795	1920	120472400	2379	1928.1	1630.18	1336.76	36.45
31-01-2022	1930	1985	1895	1930	62050000	2374	1934.15	1640.26	1343.92	37.07
02-02-2022	1950	2170	1940	2120	113107500	2373.4	1940.5	1651.74	1352.09	47.50
03-02-2022	2120	2160	2020	2100	61115600	2373.2	1945.85	1663.007	1360.065	46.63
04-02-2022	2000	2220	2000	2130	56792500	2373.6	1952.1	1674.567	1368.235	48.17
07-02-2022	2130	2170	2070	2100	41132800	2371.2	1958.55	1685.927	1376.245	46.71
08-02-2022	2100	2200	2090	2120	71649700	2370.2	1964.9	1697.367	1384.415	47.85
09-02-2022	2120	2170	2100	2140	41602400	2366	1970.6	1708.82	1392.685	49.01
10-02-2022	2150	2380	2140	2260	130201200	2365.6	1978	1720.7	1401.545	55.45
11-02-2022	2270	2320	2220	2290	38474700	2365.2	1985.9	1732.267	1410.565	56.91
14-02-2022	2290	2320	2130	2130	68985300	2364.8	1992.2	1742.567	1418.805	47.88
15-02-2022	2110	2220	2100	2160	41833100	2364	1999.2	1752.8	1427.215	49.49
16-02-2022	2170	2200	2130	2160	25070300	2352.2	2006.15	1763.267	1435.655	49.49
17-02-2022	2140	2380	2140	2300	72264600	2344.2	2014.55	1774.867	1444.805	56.77
18-02-2022	2300	2350	2250	2250	45088900	2337.4	2023.4	1785.733	1453.685	53.79
21-02-2022	2220	2450	2220	2440	103894300	2333.8	2033.3	1797.767	1463.535	61.96
22-02-2022	2440	2530	2370	2400	101577200	2330	2043.5	1809.533	1473.235	59.57
23-02-2022	2420	2490	2400	2450	40597200	2327.2	2054	1821.767	1483.175	61.56
24-02-2022	2450	2460	2280	2280	85386300	2320.2	2063.05	1832.967	1492.255	52.15
25-02-2022	2200	2390	2200	2340	69733800	2315	2072.6	1844.733	1501.665	54.78
01-03-2022	2360	2440	2310	2340	39762000	2309.8	2081	1856.767	1511.115	54.78
02-03-2022	2320	2330	2200	2200	54888300	2299.8	2088.5	1867.867	1519.865	47.69
04-03-2022	2200	2260	2090	2100	82211400	2289.2	2095.2	1878.233	1528.125	43.37
07-03-2022	2090	2100	1995	2030	59890800	2277.2	2102.2	1887.267	1536.055	40.60
08-03-2022	2000	2130	1920	1955	83273700	2260.5	2109.3	1894.7	1543.59	37.81
09-03-2022	2000	2050	1955	1980	50014200	2245.5	2117.5	1902.5	1551.26	39.31
10-03-2022	2030	2050	1975	2050	51550200	2230.5	2125.6	1909.7	1559.29	43.41
11-03-2022	2060	2190	2020	2160	74203100	2219.3	2134.95	1916.033	1567.85	49.22
14-03-2022	2180	2240	2140	2140	43653900	2207.3	2142.8	1920.233	1576.31	48.25
15-03-2022	2140	2190	2040	2060	44165100	2194.3	2150.15	1923.3	1584.39	44.48
16-03-2022	2060	2250	2060	2200	71818400	2185.7	2158.45	1927.467	1593.17	51.61
17-03-2022	2230	2310	2210	2230	60855300	2178.9	2166.7	1932.567	1602.05	53.01
18-03-2022	2230	2260	2150	2180	33500700	2172.3	2173.6	1936.367	1610.6	50.40
21-03-2022	2240	2250	2170	2180	18651300	2168.7	2180.6	1939.967	1619.15	50.40
22-03-2022	2180	2250	2170	2240	21634000	2164.7	2189.1	1944.7	1628.12	53.58
23-03-2022	2250	2260	2200	2240	14124300	2162.5	2197.4	1950.133	1637.11	53.58
24-03-2022	2250	2260	2210	2250	15812800	2159.9	2205.8	1956.267	1646.23	54.15
25-03-2022	2280	2320	2210	2220	31808600	2159.9	2213.6	1962.1	1655.23	52.09
28-03-2022	2200	2230	2170	2190	16233100	2158.3	2221.55	1965.5	1664.06	50.04
29-03-2022	2180	2220	2180	2190	18182200	2153.3	2229.4	1967.9	1672.46	50.04
30-03-2022	2200	2280	2200	2260	31004900	2152.7	2237.2	1970.767	1681.38	54.84
31-03-2022	2290	2290	2210	2210	20168400	2151.1	2244.75	1974.133	1690.14	51.07
01-04-2022	2230	2230	2170	2200	15478300	2150.5	2251.15	1978.2	1698.96	50.32
04-04-2022	2220	2220	2050	2110	54452800	2150.5	2257.15	1981.4	1707.25	44.08
05-04-2022	2120	2160	2070	2100	29971200	2150.5	2263.2	1985.267	1715.55	43.43
06-04-2022	2090	2100	1955	1960	123237200	2147.5	2267.55	1987.8	1723.23	35.58
07-04-2022	1940	1980	1870	1940	74748800	2147	2271.6	1990.3	1730.82	34.62
08-04-2022	1940	1955	1855	1865	53420200	2147.7	2271.7	1993	1738.035	31.21
11-04-2022	1860	1915	1810	1845	58419600	2148.6	2269.55	1995.7	1745.15	30.35
12-04-2022	1840	1925	1840	1900	37169900	2150.9	2268.15	1998.733	1752.68	35.60
13-04-2022	1910	1920	1860	1880	21381000	2150.1	2264.55	2002.1	1760.16	34.58
14-04-2022	1890	1985	1870	1970	36173600	2150.9	2262.45	2006.4	1767.92	42.55
18-04-2022	1970	1985	1900	1950	25942200	2147.5	2260.45	2009.5	1775.68	41.35
19-04-2022	1945	1960	1880	1915	24333900	2143.8	2258.5	2011.833	1783.205	39.25
20-04-2022	1905	1950	1880	1905	24021000	2139.3	2256.45	2014.5	1790.75	38.65
21-04-2022	1905	1920	1885	1885	16575100	2135	2253.1	2017.367	1798.195	37.41
22-04-2022	1900	1905	1855	1860	19054200	2129.8	2250	2019.867	1805.475	35.86
25-04-2022	1860	1870	1800	1870	24403400	2124.4	2245.2	2021.867	1812.715	36.98
26-04-2022	1865	1870	1730	1730	71222900	2113.8	2239.7	2023.267	1818.975	29.26
27-04-2022	1730	1730	1610	1630	83057700	2100.6	2232.9	2024.133	1824.35	25.21
28-04-2022	1635	1675	1600	1670	38175500	2091.4	2228.1	2025.267	1829.775	29.42
09-05-2022	1670	1675	1560	1560	8674500	2079.4	2221.7	2025.933	1834.45	25.22
10-05-2022	1465	1490	1455	1455	47157200	2065.3	2208.75	2025.867	1838.775	21.99
11-05-2022	1450	1450	1355	1355	131415800	2046.4	2195.3	2025.167	1842.75	19.44
12-05-2022	1355	1355	1265	1265	66550600	2026.7	2182.05	2024.5	1845.975	17.47
13-05-2022	1185	1270	1180	1260	126310700	2003.1	2168.45	2023.233	1849.1	17.37
17-05-2022	1265	1330	1230	1285	64299700	1980.8	2155.4	2022.6	1852.35	19.96
18-05-2022	1275	1335	1255	1275	51150100	1957.3	2142.25	2021.767	1855.65	19.69
19-05-2022	1250	1425	1190	1355	151499900	1938.8	2129.5	2021.633	1859.425	27.97
20-05-2022	1370	1430	1335	1400	47393900	1920	2117.5	2021.733	1863.55	32.20
23-05-2022	1395	1475	1320	1330	47393200	1899.8	2104.8	2020.6	1867.525	29.31
24-05-2022	1335	1405	1330	1370	31234600	1883.2	2091.5	2020.067	1871.7	33.01
25-05-2022	1370	1415	1340	1375	20099000	1868.7	2078.95	2019.7	1875.85	33.47
27-05-2022	1375	1445	1375	1400	38963800	1856.1	2066.65	2020.167	1879.475	35.89
30-05-2022	1405	1425	1345	1345	24555800	1843.9	2052.2	2020.833	1882	33.05
31-05-2022	1345	1435	1335	1420	38206200	1832.7	2039.1	2022.567	1885.05	40.01
02-06-2022	1480	1480	1380	1380	40652900	1819.3	2024.9	2023.5	1887.1	37.76
03-06-2022	1375	1375	1285	1295	44284900	1802	2010.65	2023.967	1887.525	33.44
06-06-2022	1285	1315	1235	1250	26825300	1784.2	1995.75	2023.267	1886.225	31.40
07-06-2022	1255	1280	1230	1255	20589800	1768.1	1981.2	2022.8	1884.5	31.89
08-06-2022	1260	1415	1260	1350	91111900	1751.1	1968.4	2022.667	1883.375	40.71
09-06-2022	1350	1455	1350	1425	52820000	1735	1956.95	2022.8	1883.175	46.59
10-06-2022	1415	1450	1365	1395	40410200	1719.3	1945.8	2022.167	1882.1	44.68
13-06-2022	1345	1380	1300	1300	22645500	1701.7	1935.2	2020.967	1880.4	39.20
14-06-2022	1270	1280	1210	1210	40059200	1681.1	1922.9	2019.767	1878.8	34.85
15-06-2022	1210	1235	1130	1140	53596700	1659.1	1910.8	2017.967	1877.375	31.88
16-06-2022	1135	1210	1095	1105	67356500	1636.2	1898.05	2015.933	1876.25	30.48
17-06-2022	1070	1140	1045	1130	44371900	1614.4	1887.15	2013.867	1875.175	32.75
20-06-2022	1140	1145	1060	1065	28463700	1591.9	1875.1	2011.667	1872.1	30.01
21-06-2022	1070	1130	1040	1110	24437600	1570.3	1861.8	2009.7	1868.5	34.12
22-06-2022	1110	1150	1075	1090	16472100	1546.9	1849.8	2007.1	1864.8	33.19
23-06-2022	1085	1110	1070	1075	8485800	1524.2	1837.65	2004.567	1861.65	32.47
24-06-2022	1090	1130	1090	1105	15431200	1502.3	1826.4	2001.533	1859.225	35.47
27-06-2022	1130	1160	1090	1105	17690700	1482.2	1816.35	1998.833	1856.6	35.47
28-06-2022	1100	1115	1025	1055	25198800	1461.3	1805.9	1995.9	1854.275	32.67
29-06-2022	1045	1050	1005	1010	11677200	1442.3	1794.9	1992.467	1851.425	30.34
30-06-2022	1015	1025	970	980	24762900	1423.1	1785.05	1988.767	1848.5	28.86
01-07-2022	985	1030	985	1005	26300500	1405.9	1776.8	1983.1	1846.225	31.84
04-07-2022	1015	1060	940	945	35087700	1387.9	1768.25	1975.667	1843.75	28.73
05-07-2022	955	1025	950	990	13026500	1369.7	1760.3	1968.667	1841.475	33.94
06-07-2022	990	1010	980	985	8464300	1351.8	1750.95	1960.3	1839.525	33.64
07-07-2022	990	1050	990	1030	18109100	1333	1741.95	1952.633	1838.05	38.79
08-07-2022	1040	1180	1030	1175	62771100	1317.5	1732.5	1946.133	1836.5	51.76
11-07-2022	1185	1270	1135	1245	64550200	1304.1	1723.95	1940.367	1834.9	56.55
12-07-2022	1250	1270	1170	1230	43850100	1290.6	1714.95	1934.5	1833.525	55.28
13-07-2022	1240	1285	1155	1165	54021500	1276.2	1705.6	1927.467	1832.075	50.05
14-07-2022	1170	1215	1130	1190	20687300	1262.8	1696.3	1920.933	1830.6	51.94
15-07-2022	1190	1355	1185	1295	89650200	1251.3	1687.85	1913.9	1829.225	58.94
18-07-2022	1320	1370	1305	1350	50252000	1243.7	1678.75	1907.7	1828.375	62.06
19-07-2022	1350	1395	1315	1375	42207900	1238.6	1669.6	1901.467	1827.75	63.42
20-07-2022	1390	1400	1330	1365	35977000	1232.5	1661.95	1896.233	1827.075	62.45
21-07-2022	1360	1380	1305	1325	22386000	1227.8	1653.6	1890.4	1826.4	58.62
22-07-2022	1335	1375	1325	1330	16054800	1225.3	1645.3	1880.933	1825.725	58.95
25-07-2022	1325	1355	1250	1260	36421300	1223.4	1634.9	1871.333	1824.725	52.46
26-07-2022	1255	1320	1240	1250	40140500	1223.1	1624.9	1862.4	1824.15	51.59
27-07-2022	1250	1280	1235	1235	20839200	1222.6	1612.85	1853.167	1823.075	50.24
28-07-2022	1250	1380	1250	1360	76960600	1224.1	1602.45	1844.967	1822.975	59.71
29-07-2022	1365	1380	1305	1325	28963100	1225.1	1591.2	1836.533	1822.6	56.47
01-08-2022	1320	1365	1295	1355	26902600	1225.1	1581.95	1828.033	1822.5	58.55
02-08-2022	1350	1350	1280	1330	31388100	1223.7	1571.85	1819.567	1822.225	56.14
03-08-2022	1335	1470	1310	1465	84799300	1226.4	1563.1	1812	1822.05	64.60
04-08-2022	1470	1510	1440	1440	52919300	1227.8	1555.5	1803.6	1822	62.21
05-08-2022	1445	1490	1430	1460	23090900	1229.5	1549.1	1795.8	1822.15	63.38
08-08-2022	1470	1520	1425	1510	31399900	1231.7	1543.9	1788.333	1823.05	66.19
09-08-2022	1515	1535	1475	1475	30269900	1234.3	1539.1	1779.567	1824.2	62.57
10-08-2022	1480	1480	1430	1450	23642200	1234.9	1533.8	1771.033	1825.65	60.04
11-08-2022	1450	1530	1450	1515	37707100	1237.6	1528.45	1762.467	1827.025	64.10
12-08-2022	1515	1560	1490	1545	29289400	1242.6	1522.3	1754.633	1828.625	65.83
15-08-2022	1580	1580	1460	1460	48032200	1246.8	1515.5	1746.1	1829.15	57.40
16-08-2022	1450	1475	1350	1350	56480500	1248.7	1508.4	1737.033	1829.275	48.71
18-08-2022	1300	1375	1290	1355	40875000	1248.8	1499.95	1728.533	1829.2	49.09
19-08-2022	1350	1370	1335	1340	8941200	1247.1	1491.05	1720.333	1828.875	47.95
22-08-2022	1300	1330	1240	1255	45225600	1244.3	1481.8	1711.967	1827.7	42.00
23-08-2022	1240	1280	1190	1200	77576100	1242.3	1472	1704.233	1826.3	38.66
24-08-2022	1195	1245	1190	1215	45703200	1242.4	1461.75	1696.067	1825.425	40.06
25-08-2022	1215	1255	1215	1240	22205000	1244.4	1451.75	1688.667	1824.575	42.42
26-08-2022	1255	1270	1215	1240	27925600	1247.1	1441.65	1681.067	1823.725	42.42
29-08-2022	1210	1210	1145	1185	35450200	1248.2	1431.3	1674.167	1822.45	38.55
30-08-2022	1200	1245	1190	1230	28165400	1251.5	1421.7	1667.233	1821.625	43.12
31-08-2022	1220	1230	1180	1190	26219600	1253.1	1411.7	1658.9	1820.55	40.25
01-09-2022	1225	1230	1190	1195	9693800	1255.2	1401.05	1651.6	1819.125	40.78
02-09-2022	1195	1210	1180	1185	12437800	1257.4	1390.8	1644.233	1817.775	40.02
05-09-2022	1180	1220	1175	1205	15103100	1259.4	1380.85	1637.4	1816	42.35
06-09-2022	1205	1220	1175	1190	12331500	1261.1	1371.65	1631.267	1814.4	41.06
07-09-2022	1190	1200	1150	1155	17922300	1263.1	1362.2	1624.967	1812.7	38.15
08-09-2022	1150	1185	1145	1175	9662700	1266.4	1354.35	1618.733	1810.95	40.74
09-09-2022	1170	1175	1090	1090	37779100	1268.6	1345.85	1612.9	1808.725	34.19
12-09-2022	1090	1140	1065	1075	25541400	1270	1337.95	1607.867	1804.825	33.17
13-09-2022	1090	1180	1080	1145	42154600	1274	1330.95	1603.5	1800.25	41.84
14-09-2022	1120	1125	1075	1120	24262600	1276.6	1323.15	1599.067	1795.65	39.85
15-09-2022	1130	1150	1090	1105	9952800	1279	1315.4	1593.633	1789.975	38.66
16-09-2022	1095	1105	1045	1090	18842100	1280.2	1306.6	1588.033	1784.525	37.46
19-09-2022	1070	1080	1035	1045	16783500	1277.6	1297.55	1580.867	1779	34.04
20-09-2022	1055	1075	1040	1045	8011100	1273.6	1288.85	1573.833	1773.675	34.04
21-09-2022	1060	1075	1020	1030	7870100	1269.6	1280.1	1566.5	1768.275	32.88
22-09-2022	1005	1055	1005	1035	5716500	1267	1271.6	1559.4	1762.35	33.70
23-09-2022	1035	1075	1030	1030	17542700	1263.8	1263.3	1552.133	1756.65	33.26
26-09-2022	1035	1035	985	990	24014700	1257.7	1254.5	1544.467	1749.85	29.95
27-09-2022	995	1020	980	1020	10253700	1251.1	1247.4	1536.2	1743.55	35.17
28-09-2022	1015	1015	985	990	14983600	1243.4	1241	1527.533	1736.95	32.55
29-09-2022	990	1000	935	950	24658300	1235.1	1233.8	1519.667	1730.95	29.42
30-09-2022	945	945	880	890	35431000	1226.4	1227.1	1511.2	1724.4	25.46
03-10-2022	845	945	845	920	18514400	1218.2	1221.75	1502.933	1715.25	30.50
04-10-2022	925	965	915	955	15177800	1212.1	1217.75	1493.967	1706.525	35.94
05-10-2022	965	1010	940	960	18929700	1206.3	1214.7	1485.367	1698.375	36.70
06-10-2022	970	975	940	945	6782700	1200.5	1211.55	1475.4	1690	35.34
07-10-2022	940	955	930	940	4156300	1192.1	1208.1	1465.667	1681.75	34.88
10-10-2022	940	945	875	900	15027900	1183.6	1204.35	1455.333	1673.3	31.34
11-10-2022	900	910	880	885	7003200	1174.2	1199.65	1446.033	1664.575	30.10
12-10-2022	880	905	845	855	11492600	1164.7	1194.2	1436.133	1655.85	27.75
13-10-2022	855	865	800	800	42301400	1151.4	1188.9	1425.867	1646.85	24.04
14-10-2022	805	830	745	745	77709900	1137.5	1182.65	1416.167	1637.075	21.01
17-10-2022	750	750	700	730	60598700	1122.9	1176.2	1407.033	1627.575	20.26
18-10-2022	740	855	725	825	92138000	1109.2	1170.45	1399	1618.55	35.86
19-10-2022	830	875	790	800	115634200	1095.7	1165	1391.3	1608.6	33.98
20-10-2022	790	820	765	785	46961700	1082.4	1158.65	1383.333	1598.875	32.86
21-10-2022	785	845	785	785	44985200	1067.8	1152.7	1374.9	1588.8	32.86
24-10-2022	800	980	790	980	117908200	1056.5	1149.55	1367.033	1580.1	55.09
25-10-2022	1070	1075	960	975	168801100	1046.8	1146.8	1359.267	1571.275	54.59
26-10-2022	970	1015	905	920	83255000	1038.2	1143.45	1351.667	1562.325	49.30
27-10-2022	890	975	890	950	63403200	1030.1	1139.45	1343.333	1553.925	52.03
28-10-2022	950	950	880	880	40990500	1020.9	1134	1334.333	1545.475	45.83
31-10-2022	845	935	845	885	28385300	1013.5	1128.9	1325.7	1537.35	46.32
01-11-2022	890	900	830	830	49122400	1006.1	1124.2	1316.7	1529.7	41.82
02-11-2022	790	845	790	805	35183100	997.9	1120.15	1307.133	1521.525	39.92
03-11-2022	810	860	790	825	37507000	989.6	1117	1297.7	1513.9	42.18
04-11-2022	825	840	810	830	10598100	981.4	1114.25	1288.233	1506.15	42.76
07-11-2022	830	870	810	840	61418600	974.5	1111.35	1279.033	1499.25	43.97
08-11-2022	850	860	815	820	29627300	966.3	1108.9	1269.9	1492	42.06
09-11-2022	800	900	800	890	106737400	960.3	1106.7	1261.233	1484.25	50.23
10-11-2022	890	905	850	865	47212000	953.7	1104.45	1251.933	1477.125	47.65
11-11-2022	910	970	885	915	148369700	948.3	1102.85	1243.3	1470.25	52.87
14-11-2022	930	945	890	900	67048700	942.2	1100.8	1234.633	1463.6	51.22
15-11-2022	900	955	870	920	83217100	936.8	1098.95	1226.7	1457.65	53.32
16-11-2022	920	945	890	900	111769600	931.7	1097.4	1218.7	1451.65	50.96
17-11-2022	865	960	865	950	99590500	927.2	1096.8	1211.967	1445.85	56.17
18-11-2022	960	995	910	935	134511100	924.1	1096.35	1205.267	1440.7	54.31
21-11-2022	925	925	855	875	72021500	920.1	1095.05	1198.667	1435.925	47.51
22-11-2022	880	890	850	870	46248800	914.6	1094.3	1192.167	1431.275	46.98
23-11-2022	1050	1050	855	940	157172000	911	1093.8	1185.767	1427.05	54.59
24-11-2022	940	955	915	915	68700000	907.2	1093.1	1179.333	1422.025	51.73
25-11-2022	915	920	855	855	112076500	902.5	1091.35	1171.9	1416.65	45.58
28-11-2022	905	905	800	800	56375800	897.6	1087.6	1164.233	1410.05	40.78
29-11-2022	745	790	745	780	217720700	892.3	1082.95	1156.667	1403.45	39.17
30-11-2022	775	785	730	735	188045600	886.4	1078	1148.867	1396.475	35.74
01-12-2022	730	810	730	800	179750900	881.7	1074.35	1141.633	1389.975	43.44
02-12-2022	805	825	770	795	104363700	877	1070.4	1134.533	1383.35	43.01
05-12-2022	825	825	740	740	88121200	872	1064.85	1127	1376.35	38.53
06-12-2022	775	775	695	715	65352500	865.9	1058.5	1120.233	1368.625	36.66
07-12-2022	715	730	665	685	104237900	859.8	1051.6	1113.933	1360.6	34.49
08-12-2022	655	705	650	690	71995400	854.6	1044.85	1107.4	1353.4	35.18
09-12-2022	690	700	670	680	17354300	850.4	1038.4	1101.533	1346	34.40
12-12-2022	685	685	655	675	16293100	845.5	1031.85	1096.333	1338.575	34.00
13-12-2022	680	730	660	710	148785100	840.6	1026.35	1092.033	1330.625	39.37
14-12-2022	740	740	680	705	68518800	835.5	1020.9	1088.3	1322.9	38.88
15-12-2022	705	770	700	750	105081400	831.6	1016.05	1084.9	1314.45	45.42
16-12-2022	750	755	720	735	48603500	827.5	1009.8	1081.233	1306.125	43.74
19-12-2022	735	745	700	715	33150000	823.8	1003.7	1077.5	1297.45	41.54
20-12-2022	715	720	665	665	83358300	819.4	996.8	1072.9	1289.375	36.57
21-12-2022	655	670	620	625	115107900	814.8	989.75	1067.733	1280.8	33.16
22-12-2022	675	675	630	635	32979400	811.5	981.45	1063.1	1272.275	34.80
23-12-2022	640	655	615	650	31240400	809.6	973.55	1058.3	1264.525	37.28
26-12-2022	650	665	640	655	21309500	808.1	965.5	1053.5	1257.3	38.13
27-12-2022	655	675	650	650	36216100	804.6	956.9	1048.5	1250.4	37.58
28-12-2022	650	660	645	650	22456600	801.6	948.65	1043.867	1243.875	37.58
29-12-2022	650	650	615	630	41665200	798.5	940.45	1038.6	1237.125	35.24
30-12-2022	630	655	630	645	27636100	795.7	931.75	1033.7	1230.1	38.34
02-01-2023	650	675	640	655	27430500	789.2	922.85	1029.433	1222.575	40.39
03-01-2023	655	680	640	655	27915100	782.8	914.8	1025.467	1215.15	40.39
04-01-2023	655	665	650	650	16174600	777.4	907.8	1021.433	1208.1	39.63
05-01-2023	655	660	610	610	91919800	770.6	900.35	1016.5	1200.15	34.07
06-01-2023	610	625	590	615	26650400	765.3	893.1	1011.1	1192.075	35.29
09-01-2023	610	650	610	645	45879400	760.5	887	1006.1	1184.4	42.21
10-01-2023	650	660	640	655	18579700	757	881.55	1001.8	1176.775	44.35
11-01-2023	660	690	650	655	57259400	754	875.95	998.1	1168.85	44.35
12-01-2023	655	715	650	705	60341600	751.6	870.6	995.2	1161.175	54.17
13-01-2023	710	730	690	705	33539200	749.1	865.25	992.533	1153.45	54.17
16-01-2023	705	715	685	690	12496600	746.1	860.3	989.6	1145.8	51.03
17-01-2023	690	710	680	680	21155500	743.3	854.8	987.033	1138.25	49.00
18-01-2023	685	690	655	665	20006200	738.8	849.55	984.067	1130.625	46.03
19-01-2023	660	705	655	685	38212200	735.2	844.45	981.367	1122.75	50.35
20-01-2023	685	695	675	680	8794600	730.5	839.4	978.733	1115.1	49.29
24-01-2023	680	715	680	700	25292700	726.5	834.35	976.033	1107.6	53.51
25-01-2023	705	760	695	755	76063800	723.2	830	973.7	1100.825	62.70
26-01-2023	760	790	755	780	44743500	720.8	826.25	971.867	1094.225	65.99
27-01-2023	785	790	745	750	28847000	716.8	822	970.133	1088.175	59.24
30-01-2023	750	765	725	730	16612700	712.7	818.4	968.467	1082.125	55.18
31-01-2023	730	760	725	740	20647300	710	815.05	966.7	1076.5	56.77
01-02-2023	745	770	745	745	22471500	707.5	811.05	965.367	1071	57.59
02-02-2023	755	825	750	805	108713600	704.8	807.9	964.133	1065.525	65.87
03-02-2023	815	830	775	775	96527600	702	804.6	962.733	1060	59.60
06-02-2023	780	780	725	725	56366800	699.4	800.95	960.7	1053.775	50.91
07-02-2023	685	745	685	730	23312000	698	797.8	957.733	1047.675	51.67
08-02-2023	730	740	715	725	13940400	696.9	794.6	954.267	1041.725	50.82
09-02-2023	725	730	675	675	68963000	695.7	791.05	950.567	1035.575	43.20
10-02-2023	655	660	630	635	126231200	692.4	787.05	947.033	1029.325	38.25
13-02-2023	630	665	625	645	48207700	689.4	783.2	943.4	1023.25	40.10
14-02-2023	645	660	645	650	27918700	687.6	779.8	939.1	1017.15	41.05
15-02-2023	650	680	645	665	34238300	686.6	776.25	934.533	1011.825	43.92
16-02-2023	665	710	665	690	65840700	686.7	773.25	929.967	1007.125	48.42
17-02-2023	705	705	670	680	14120600	686.5	770.55	925.4	1002.175	46.80
20-02-2023	675	685	650	655	21175000	686	768.2	920.933	997.65	42.94
21-02-2023	665	670	655	660	9667900	685.7	765.6	916.467	993.675	43.93
22-02-2023	655	655	640	650	18512500	684.5	762.55	912.4	990.15	42.34
23-02-2023	650	665	650	655	14394800	683.5	759.5	908.433	987.1	43.45
24-02-2023	655	660	640	650	22475400	681.5	756.55	904.533	984.05	42.57
27-02-2023	650	655	640	655	7877700	679.9	753.7	899.833	980.9	43.79
28-02-2023	660	660	630	640	21209900	678.4	751.1	895.267	977.725	40.97
01-03-2023	640	665	635	650	45383100	678.1	748.75	890.567	974.2	43.58
02-03-2023	660	660	645	650	14856200	678.6	746.7	886.033	970.45	43.58
03-03-2023	655	660	635	650	12268900	678.9	745.2	880.6	967.05	43.58
06-03-2023	650	660	635	645	9280800	678.8	744.2	875.3	963.425	42.41
07-03-2023	645	660	630	640	23862700	678.5	743.3	869.833	959.75	41.22
08-03-2023	640	645	610	630	48785600	678.1	741.35	863.967	955.9	38.86
09-03-2023	630	645	615	620	35390000	677.5	739.55	858.267	952.275	36.61
10-03-2023	615	630	605	625	15227800	677.4	737.95	852.767	948.3	38.53
13-03-2023	620	620	585	585	63464400	676.2	735.95	846.567	944.325	30.56
14-03-2023	580	580	545	545	30717700	674	731.6	839.9	940.575	25.00
15-03-2023	530	535	510	510	127143300	671.1	726.95	833.567	936.875	21.33
16-03-2023	480	505	476	480	168773900	667.7	722.55	827.767	933	18.79
17-03-2023	480	545	480	545	72492600	666.4	718.5	822.367	928.975	36.45
20-03-2023	550	610	520	605	76938400	666.2	715.75	817.467	924.875	47.75
21-03-2023	620	650	595	625	31602200	665.8	713.15	813.267	921.025	50.88
24-03-2023	615	635	610	625	13269100	665.2	711.1	809.433	917.65	50.88
27-03-2023	620	630	610	615	7929200	664.4	709.2	805.433	914.675	49.17
28-03-2023	620	640	615	620	9527000	662.7	707.15	801.3	912.075	50.08
29-03-2023	620	660	615	615	21727400	660.9	705	797.133	909.625	49.14
30-03-2023	625	635	600	605	10022400	659.2	702.65	793.267	907	47.23
31-03-2023	605	610	600	600	6183400	657.6	700.45	789.067	904.675	46.26
03-04-2023	600	610	585	600	5528400	656.3	697.55	785.133	902.125	46.26
04-04-2023	600	605	585	595	6104300	654.5	694.85	781.133	899.65	45.18
05-04-2023	590	605	590	600	5616800	652.9	691.7	777.233	897.275	46.52
06-04-2023	600	600	555	575	13104700	650.4	688.45	773.033	894.625	41.12
10-04-2023	575	590	560	565	6171400	646.6	684.9	768.867	891.925	39.16
11-04-2023	575	605	570	580	16145200	642.6	681.7	765.033	889.55	43.51
12-04-2023	580	610	575	585	25058200	639.3	678.05	761.1	887.425	44.92
13-04-2023	580	585	560	565	12671700	636	674.35	757.6	885.35	40.55
14-04-2023	570	600	570	575	14163900	632.7	671.35	754.267	883.2	43.51
17-04-2023	580	595	570	590	8922100	629.6	668.55	750.567	881.425	47.71
18-04-2023	590	600	575	585	8167200	625.2	665	747	879.4	46.47
26-04-2023	590	590	575	585	3777300	621.4	661.7	743.533	877.4	46.47
27-04-2023	590	610	580	595	10937200	618.8	659.1	740.233	875.225	49.52
28-04-2023	595	625	590	605	11875700	616.3	657.15	737.3	872.375	52.43
02-05-2023	605	615	585	590	6640700	613.6	655.25	734.267	869.1	47.96
03-05-2023	595	600	555	580	21509500	611.7	653.7	731.267	865.85	45.19
04-05-2023	580	590	570	580	6270600	610.6	651.5	728.233	862.925	45.19
05-05-2023	580	595	550	570	22301200	609.1	649.25	725.167	859.825	42.35
08-05-2023	555	590	555	580	8120900	607.7	647.65	722.433	856.25	46.00
09-05-2023	580	600	570	600	11990100	606.4	646.5	719.633	852.5	52.48
10-05-2023	595	620	585	600	18710100	604.6	645.65	717.033	848.625	52.48
11-05-2023	600	625	585	590	32086800	602.8	644.65	714.633	844.75	49.07
12-05-2023	595	605	580	595	10942700	601.6	643.8	712.667	841.1	50.79
15-05-2023	595	600	570	570	16283700	599.8	642.75	710.333	837.3	42.96
16-05-2023	570	580	560	565	11048400	598.1	641.3	707.733	833.825	41.58
17-05-2023	560	565	555	555	5585700	596.1	639.8	705.033	830.35	38.89
19-05-2023	555	565	545	550	6124200	594.1	637.8	702.4	826.925	37.58
22-05-2023	555	560	535	540	11671800	591.8	635.85	699.733	822.825	35.04
23-05-2023	550	565	540	545	13294400	589.9	634.15	697.367	818.925	37.32
24-05-2023	550	550	530	535	12222600	587.6	632.85	695.033	814.825	34.70
25-05-2023	545	545	530	535	7890800	585.3	631.95	692.9	810.85	34.70
26-05-2023	540	540	515	520	14197900	582.7	630.8	691.033	806.125	30.91
29-05-2023	520	520	484	484	35451700	579.48	629.14	689.293	801.345	24.12
30-05-2023	478	494	474	480	17687200	576.28	627.39	687.627	796.445	23.50
31-05-2023	480	486	450	454	35092900	572.76	625.43	685.153	791.165	19.92
05-06-2023	454	480	450	464	19415600	569.64	623.57	682.913	786.11	24.67
06-06-2023	466	498	464	492	38639400	566.98	622.19	680.96	781.32	36.09
07-06-2023	488	515	486	488	61458200	565.04	620.62	678.98	776.185	35.27
08-06-2023	490	525	486	510	95296900	564.34	619.17	675.847	771.01	42.97
09-06-2023	505	535	505	515	68088100	564.44	617.77	672.78	766.285	44.59
12-06-2023	525	535	510	520	36066900	565.24	616.47	670.113	762.135	46.22
13-06-2023	525	565	525	535	66699700	565.04	615.72	667.347	758.035	50.91
14-06-2023	530	535	500	525	32181100	563.44	614.82	664.98	753.96	47.91
15-06-2023	530	535	510	515	13355200	561.24	613.52	662.513	750.26	45.06
16-06-2023	515	540	505	520	29473700	559.14	612.17	660.447	746.86	46.77
19-06-2023	510	525	498	510	26803800	557.04	610.72	658.48	743.335	43.83
20-06-2023	505	515	492	498	24054500	554.6	608.65	656.3	739.625	40.54
21-06-2023	490	505	466	505	28559500	552.4	606.65	654.133	735.95	43.22
22-06-2023	505	515	498	500	23346600	550.3	604.75	651.867	732.525	41.77
23-06-2023	500	505	486	490	14244200	548.1	602.85	649.667	728.825	38.96
26-06-2023	486	490	476	490	15036400	545.9	601.1	647	725.325	38.96
27-06-2023	486	500	486	488	17977100	543.76	599.13	644.487	721.79	38.36
03-07-2023	490	492	472	478	24802800	541.32	597.11	641.573	718.255	35.43
04-07-2023	476	486	466	472	34069600	539.26	594.83	638.72	714.59	33.76
05-07-2023	466	476	460	466	21024200	537.28	591.94	635.693	710.97	32.13
06-07-2023	462	474	462	470	12212200	535.08	588.84	632.827	707.545	34.40
07-07-2023	466	472	460	462	14364000	532.62	585.96	629.573	703.98	32.09
10-07-2023	464	480	462	470	41066000	530.72	583.36	626.473	700.88	36.68
11-07-2023	472	488	468	480	51516600	528.82	580.76	623.84	697.905	41.95
12-07-2023	478	484	476	480	31147900	526.62	578.11	621.24	694.58	41.95
13-07-2023	482	498	482	484	38322900	524.6	574.9	618.2	691.4	44.11
14-07-2023	484	486	476	478	12165900	522.46	571.93	615.287	688.265	41.61
17-07-2023	480	488	480	480	8806700	520.16	569.48	612.787	685.215	42.78
18-07-2023	482	486	466	474	22263600	517.54	566.92	610.613	682.36	40.19
20-07-2023	472	476	470	474	5631400	515.22	564.41	608.573	679.505	40.19
21-07-2023	472	472	464	468	8023300	512.98	562.34	606.793	676.695	37.55
24-07-2023	468	470	462	466	6917300	510.7	560.65	604.567	673.85	36.68
25-07-2023	464	468	462	462	8491900	508.54	558.82	602.347	671.01	34.95
26-07-2023	462	464	452	456	19373200	506.06	556.88	600.453	668.34	32.47
27-07-2023	456	462	456	460	11211800	503.26	554.83	598.753	665.54	35.74
31-07-2023	458	462	454	454	7437000	500.34	552.47	597.213	662.86	33.15
01-08-2023	456	456	432	434	27886400	497.22	550.01	595.507	660.28	26.30
02-08-2023	416	432	410	416	17501100	493.64	547.62	593.747	657.91	21.91
03-08-2023	418	424	414	416	10360800	490.56	545.18	592.02	655.39	21.91
04-08-2023	416	420	406	406	13940000	487.38	542.74	589.993	652.645	19.79
07-08-2023	376	412	376	402	17183800	484.32	540.21	587.973	649.855	18.99
08-08-2023	402	420	400	410	19740300	481.52	537.81	585.707	647.18	25.44
09-08-2023	408	410	392	396	17817000	478.64	535.22	583.447	644.46	22.12
10-08-2023	392	398	390	396	4289500	475.66	532.78	581.32	641.94	22.12
11-08-2023	392	408	392	398	9248200	472.92	530.26	579.54	639.505	23.77
14-08-2023	398	398	380	384	16049600	469.9	527.6	577.933	637.15	20.50
15-08-2023	390	392	386	390	3354900	467.3	525	576.3	635.1	25.24
16-08-2023	388	396	388	390	7830600	465.42	522.45	574.567	633.325	25.24
18-08-2023	390	392	382	384	8604200	463.5	519.89	572.76	631.595	23.61
21-08-2023	384	384	366	368	18580600	461.78	517.27	570.88	629.31	19.91
22-08-2023	368	370	350	360	25947900	459.7	514.67	568.947	627.11	18.36
23-08-2023	342	366	342	360	10139800	457.06	512.02	567.147	624.985	18.36
24-08-2023	360	398	360	376	45535400	454.82	509.93	565.353	622.94	30.84
25-08-2023	364	370	354	358	13396800	451.78	508.06	563.373	619.83	26.02
28-08-2023	352	358	348	352	11726000	448.52	506.48	561.353	616.715	24.64
29-08-2023	354	364	352	358	9501000	445.28	505.26	559.407	613.905	28.72
30-08-2023	356	362	350	352	5422600	441.62	503.33	557.687	610.915	27.14
31-08-2023	334	352	332	340	33934900	437.92	500.68	555.853	608.215	24.26
01-09-2023	346	346	324	330	30781700	434.22	497.73	553.753	605.44	22.15
04-09-2023	296	338	296	324	16244400	430.3	494.72	551.547	602.91	20.97
05-09-2023	328	334	322	326	11776500	426.62	491.83	549.353	600.515	22.45
06-09-2023	326	336	322	328	21903500	423.22	488.91	546.84	598.03	23.99
07-09-2023	330	340	320	326	29288000	419.64	486.02	544.313	595.51	23.49
08-09-2023	328	330	316	324	16243700	416.12	483.21	541.873	592.93	22.97
11-09-2023	324	342	322	330	22822200	412.92	480.51	539.54	590.48	28.07
12-09-2023	332	334	318	320	20083500	409.52	477.71	537.24	587.63	25.09
13-09-2023	320	320	312	316	14650700	406.08	474.92	534.78	584.885	23.99
14-09-2023	300	320	300	312	12534700	402.76	472.04	532.327	581.87	22.91
15-09-2023	310	314	296	300	22392600	399.32	469.29	529.66	578.87	20.00
18-09-2023	296	306	282	298	37410600	395.96	466.62	526.613	575.76	19.56
19-09-2023	300	356	290	348	133140100	393.52	464.3	523.733	573	49.72
20-09-2023	352	380	342	344	229596000	391.16	461.89	521.027	569.97	48.16
21-09-2023	318	356	318	324	59923100	388.24	459.48	518.32	566.915	41.22
22-09-2023	302	338	302	328	23736800	385.2	457.01	515.573	564.18	42.99
25-09-2023	332	336	320	322	15335200	382.04	454.33	512.753	561.44	40.99
26-09-2023	324	328	314	314	11464000	378.64	451.62	509.48	558.31	38.43
27-09-2023	310	316	308	310	8100300	375.28	448.87	506.38	555.285	37.18
29-09-2023	308	314	304	314	4510800	371.96	446.06	503.64	552.58	39.31
10-10-2023	300	304	300	302	4300000	368.52	443.03	500.787	550.09	35.43
11-10-2023	302	314	298	306	15232300	365.16	440.19	497.993	547.72	37.64
12-10-2023	302	304	298	300	5793000	361.8	437.39	495.493	545.545	35.67
13-10-2023	298	298	276	278	33155500	358.04	434.37	493.113	542.935	29.56
16-10-2023	276	282	248	270	23585000	354.2	431.37	490.613	540.31	27.70
17-10-2023	270	284	264	270	17137000	350.48	428.27	488.08	537.96	27.70
18-10-2023	264	270	264	268	7900900	346.64	424.95	485.433	535.725	27.21
19-10-2023	270	272	256	260	16309600	342.76	421.55	482.567	533.6	25.26
20-10-2023	254	256	244	250	14733300	339.08	418.15	479.7	531.4	23.04
23-10-2023	216	248	216	236	17108400	335.48	414.56	476.907	529.18	20.35
24-10-2023	236	258	234	244	25068400	332.04	411.3	474.133	527.025	25.70
25-10-2023	246	252	238	238	14354100	328.68	408.03	471.387	524.665	24.37
26-10-2023	240	240	224	228	9156400	325.2	404.76	468.54	522.28	22.31
27-10-2023	230	236	222	226	13410900	321.52	401.52	465.713	519.66	21.91
30-10-2023	224	230	208	218	8233600	317.96	398.3	462.8	517.075	20.35
31-10-2023	210	224	210	222	16152800	314.48	395.07	460.013	514.61	23.30
01-11-2023	226	230	210	214	8231400	310.8	391.86	457.107	512.355	21.58
02-11-2023	216	226	216	220	9255600	307.52	388.71	454.24	510.33	26.00
03-11-2023	224	242	222	238	29935100	304.48	385.89	451.493	508.345	37.40
06-11-2023	234	244	234	242	17796400	301.52	383.47	448.807	506.305	39.63
07-11-2023	240	240	230	232	10085700	298.48	380.99	446.087	504.19	36.16
08-11-2023	232	238	228	230	3809700	295.72	378.75	443.42	502.09	35.50
09-11-2023	228	256	228	252	63125900	293.56	376.63	440.967	500.1	47.08
10-11-2023	254	268	248	250	64087800	291.36	374.21	438.467	498.2	46.26
13-11-2023	250	254	242	246	15845800	288.76	371.79	436.207	496.205	44.60
14-11-2023	246	288	244	276	75031700	287.12	369.45	434.413	494.31	57.05
15-11-2023	300	300	272	278	85186700	285.64	367.08	432.867	492.425	57.73
16-11-2023	280	286	270	272	37218100	283.92	364.6	431.48	490.535	54.91
17-11-2023	276	284	268	270	26161400	282.28	361.95	429.647	488.835	53.97
20-11-2023	270	272	254	270	25765700	280.88	359.4	427.413	487.11	53.97
21-11-2023	270	276	260	262	16717400	279.52	356.87	424.993	485.195	49.98
22-11-2023	264	264	248	252	26419100	278.08	354.19	422.507	483.18	45.46
23-11-2023	250	288	250	282	174932200	277.2	351.91	420.287	481.315	57.80
24-11-2023	292	350	280	350	613251300	277.64	350.43	418.487	479.54	72.81
27-11-2023	374	412	354	372	826215500	278.56	349.1	416.867	477.875	75.81
28-11-2023	364	398	352	376	371347900	279.6	347.86	415.34	476.305	76.32
29-11-2023	384	384	354	364	170014400	280.28	346.6	413.767	474.725	71.44
30-11-2023	368	382	324	334	267905000	280.56	345.04	411.993	473.07	60.95
01-12-2023	338	384	334	382	310673200	281.88	343.98	410.573	471.555	68.84
04-12-2023	386	396	354	360	282379000	282.84	342.8	408.973	469.955	62.60
05-12-2023	362	378	352	360	191230800	284.04	341.68	407.54	468.255	62.60
06-12-2023	366	372	358	360	59084500	285.28	340.62	406.173	466.28	62.60
07-12-2023	362	368	342	350	111020700	285.32	339.42	404.64	464.13	59.54
08-12-2023	350	362	346	354	64880700	285.52	338.34	403.1	462.15	60.37
11-12-2023	352	416	352	368	642882400	286.4	337.32	401.787	460.34	63.23
12-12-2023	380	462	370	444	956749600	288.72	336.96	400.913	458.86	74.15
13-12-2023	446	474	412	424	442083400	290.76	336.4	399.807	457.255	68.39
14-12-2023	440	494	438	484	594838200	294.16	336.4	399.133	455.65	74.73
15-12-2023	492	505	470	482	229263500	297.6	336.44	398.447	454.185	74.19
18-12-2023	480	486	436	446	170514600	300.24	336.1	397.453	452.79	65.17
19-12-2023	452	480	446	468	129803300	303.56	336.04	396.54	451.48	67.75
20-12-2023	474	496	462	472	172055200	306.88	336.02	395.753	450.215	68.21
21-12-2023	472	480	452	460	80223800	310.08	335.94	394.953	449.14	65.20
22-12-2023	460	492	458	462	180954300	313.76	335.9	394.167	448.275	65.47
27-12-2023	462	474	440	448	82199300	317.32	335.76	393.353	447.29	61.81
28-12-2023	448	460	444	446	32684100	320.84	335.66	392.46	446.27	61.28
29-12-2023	450	452	430	440	38402100	324.28	335.46	391.393	445.145	59.63
02-01-2024	436	458	430	456	74703200	328.2	335.48	390.433	443.975	62.52
03-01-2024	458	480	454	466	146512700	332.52	335.8	389.607	442.905	64.25
04-01-2024	468	476	464	468	41193000	337.16	336.32	388.76	441.97	64.60
05-01-2024	468	480	460	462	61862700	341.52	336.78	388.04	440.98	62.61
08-01-2024	462	468	448	454	48725500	345.84	337.26	387.3	440	59.97
09-01-2024	456	474	450	466	106925300	350.6	337.9	386.707	439.055	62.53
10-01-2024	474	480	460	464	74472700	355.36	338.44	386.133	438.125	61.82
11-01-2024	462	476	460	460	82628000	360.2	339.08	385.6	437.15	60.35
12-01-2024	462	462	362	398	378590100	363.72	339.1	384.62	435.94	43.18
15-01-2024	396	404	370	380	133947600	367.04	338.92	383.587	434.59	39.65
16-01-2024	372	382	350	360	101496200	369.84	338.68	382.42	433.14	36.12
17-01-2024	344	370	340	354	104454600	372.16	338.32	381.313	431.66	35.11
18-01-2024	358	364	346	356	58299000	374.44	337.98	380.46	430.215	35.76
19-01-2024	360	374	350	354	148550100	376.88	337.68	379.62	428.785	35.38
22-01-2024	354	368	350	354	64385800	379.36	337.54	378.953	427.405	35.38
23-01-2024	356	362	350	352	24108700	381.36	337.46	378.207	426.065	34.95
24-01-2024	352	354	342	346	22325600	383.28	337.32	377.233	424.67	33.63
25-01-2024	346	356	344	346	25624300	385.28	337.02	376.287	423.475	33.63
26-01-2024	348	350	318	322	58708800	386.2	336.66	375.033	422.36	28.62
29-01-2024	306	336	306	318	26554200	387	336.32	373.72	421.4	27.88
30-01-2024	324	334	318	328	29119300	388.12	336.02	372.44	420.64	32.60
31-01-2024	330	336	324	330	21366000	389.32	335.8	371.073	419.565	33.54
01-02-2024	328	330	314	320	29043000	390.32	335.6	369.707	418.14	31.20
02-02-2024	320	324	316	320	14339700	391.48	335.5	368.407	416.615	31.20
05-02-2024	318	322	306	308	19614700	392.6	335.34	366.993	415.03	28.44
06-02-2024	292	330	292	316	39387300	393.28	335.24	365.7	413.535	32.71
07-02-2024	320	322	310	312	16485500	392.52	335.08	364.46	411.995	31.69
12-02-2024	314	320	312	316	11949200	391.4	334.98	363.2	410.5	33.91
13-02-2024	314	318	306	310	14173100	390.08	334.84	361.933	409.025	32.22
15-02-2024	312	316	306	308	14373500	388.96	334.62	360.72	407.565	31.66
16-02-2024	306	310	292	296	24300500	388.2	334.38	359.427	406.045	28.43
19-02-2024	296	298	268	274	43072300	386.04	333.96	358	404.44	23.67
20-02-2024	274	278	260	270	20631700	384.24	333.54	356.613	402.79	22.92
21-02-2024	270	272	246	250	52229500	382.04	333.04	355.133	401.165	19.57
22-02-2024	234	262	234	258	20491900	380	332.64	353.747	399.63	24.33
23-02-2024	258	266	252	256	20346800	378.12	331.72	352.32	398.01	23.95
26-02-2024	256	256	250	252	13832800	376.08	330.8	350.92	396.345	23.17
27-02-2024	250	250	240	246	19440000	373.64	330.02	349.427	394.75	22.00
28-02-2024	244	254	242	246	39978600	369.68	329.2	347.867	393.105	22.00
29-02-2024	244	260	244	248	30832400	366.16	328.46	346.32	391.395	23.49
01-03-2024	250	252	238	244	22432000	361.36	327.76	344.72	389.69	22.56
04-03-2024	242	244	224	228	24044500	356.28	326.94	343.053	387.905	19.29
05-03-2024	210	268	210	242	286096500	352.2	326.22	341.467	386.14	28.99
07-03-2024	296	300	276	276	223827000	348.36	325.96	340.147	384.495	45.97
08-03-2024	278	312	276	296	320599700	344.84	325.86	338.96	383.025	53.08
13-03-2024	294	298	262	268	130748900	341	325.54	337.627	381.465	44.29
14-03-2024	254	282	254	264	84196600	337.04	325.4	336.28	379.885	43.19
15-03-2024	266	266	256	264	21803200	333.36	325.34	334.96	378.355	43.19
18-03-2024	260	274	248	268	70711800	329.8	325.32	333.707	376.795	44.78
19-03-2024	262	268	254	254	28235700	326.08	325.18	332.333	375.065	40.51
20-03-2024	252	264	248	250	37232800	321.96	325.08	330.973	373.315	39.35
21-03-2024	258	282	254	278	104111800	318.2	325.36	329.933	371.755	50.09
22-03-2024	280	306	280	290	237382400	314.64	325.9	329.093	370.23	53.86
25-03-2024	282	296	282	288	68805700	311.16	326.34	328.24	368.82	53.14
26-03-2024	290	318	288	302	228809200	308.12	326.98	327.547	367.505	57.43
27-03-2024	308	314	298	300	82566100	304.8	327.7	326.867	366.23	56.63
28-03-2024	300	306	276	280	89823400	301.12	328.24	326	364.88	49.26
01-04-2024	278	284	266	268	31223800	297.28	328.74	325.147	363.52	45.44
02-04-2024	270	286	270	278	44412000	294.88	329.3	324.36	362.185	48.99
03-04-2024	280	280	268	268	19013800	292.64	329.84	323.493	360.85	45.78
04-04-2024	268	274	264	270	18673600	290.84	330.34	322.733	359.525	46.54
05-04-2024	270	274	266	268	10822000	289.12	330.64	321.92	358.265	45.85
16-04-2024	268	268	248	254	48077300	287.08	330.76	321.013	357.115	41.26
17-04-2024	252	262	250	256	21618000	285.12	331	320.16	355.995	42.15
18-04-2024	260	266	254	256	21777000	283.16	331.26	319.413	355.005	42.15
19-04-2024	254	254	234	242	41669500	280.96	331.16	318.627	353.895	37.53
22-04-2024	240	248	226	242	16729800	278.88	331.08	317.84	352.645	37.53
23-04-2024	242	252	242	246	21904900	276.88	331.08	316.973	351.435	39.72
24-04-2024	250	264	248	256	41627700	275.56	330.88	316.293	350.165	44.92
25-04-2024	256	256	244	246	13865200	274.12	330.56	315.587	348.82	41.10
26-04-2024	248	252	242	244	10066000	272.44	330.28	314.827	347.44	40.36
29-04-2024	240	252	240	242	15248300	270.68	330	314.093	345.975	39.59
30-04-2024	244	254	244	248	17608900	269.24	329.78	313.48	344.59	43.09
02-05-2024	248	250	240	244	14940100	267.72	329.6	312.907	343.235	41.37
03-05-2024	244	254	244	252	18890700	266.6	329.6	312.427	341.895	46.00
06-05-2024	258	260	250	256	20465100	265.4	329.34	311.96	340.625	48.21
07-05-2024	254	254	246	248	15972000	264.12	328.32	311.427	339.375	44.31
08-05-2024	250	250	244	246	11237200	262.72	327.06	310.893	338.08	43.37
13-05-2024	246	246	234	236	17360200	261.24	325.66	310.307	336.76	38.91
14-05-2024	234	242	234	238	16408900	259.84	324.4	309.693	335.5	40.23
15-05-2024	232	236	230	232	14636600	258.56	323.38	309.107	334.21	37.60
16-05-2024	230	244	230	240	40047200	257.88	321.96	308.6	332.97	42.96
17-05-2024	242	242	236	240	9583000	257.28	320.76	308.12	331.78	42.96
20-05-2024	240	246	240	244	24265200	257.16	319.6	307.747	330.64	45.67
21-05-2024	240	242	232	234	14556200	256.68	318.34	307.32	329.48	40.49
22-05-2024	250	284	236	274	278347900	257.04	317.58	306.827	328.5	60.01
27-05-2024	282	296	268	272	254240900	257.44	316.76	306.347	327.55	58.97
28-05-2024	264	278	260	272	90736600	257.96	315.8	306	326.56	58.97
29-05-2024	270	276	264	268	28624100	258.4	314.04	305.6	325.5	56.69

Mark

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

Detail

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