BCAP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2013	231	246	230	244	2581500
03-01-2013	248	261	247	261	5561500
04-01-2013	262	264	255	261	3203000
07-01-2013	261	262	253	254	1802500
08-01-2013	254	257	246	253	2407500
09-01-2013	254	261	253	254	4501500
10-01-2013	255	257	250	251	1295500
11-01-2013	251	251	240	246	1946000
14-01-2013	244	248	240	241	1791000
15-01-2013	238	241	226	231	3379500
16-01-2013	231	238	219	237	6852500
17-01-2013	238	240	231	234	1970500
18-01-2013	234	237	233	234	645000
21-01-2013	234	241	233	237	4842500
22-01-2013	237	241	233	234	3192000					42.19
23-01-2013	237	237	231	233	1024500					41.49
25-01-2013	233	233	226	226	1499000					36.89
28-01-2013	226	229	219	227	3034000					37.95
29-01-2013	226	227	222	223	720000					35.39
30-01-2013	223	233	223	226	5641000					38.73
31-01-2013	229	229	222	223	1357500					36.69
01-02-2013	224	224	222	222	560000					36.00
04-02-2013	222	226	222	224	1543500					38.46
05-02-2013	224	226	222	222	1178500					36.94
06-02-2013	223	227	223	226	1917000					41.91
07-02-2013	227	234	226	233	3871000					49.42
08-02-2013	224	234	224	226	2023000					43.38
11-02-2013	226	227	224	226	661500					43.38
12-02-2013	224	227	223	226	504000					43.38
13-02-2013	226	226	223	224	676000					41.57
14-02-2013	224	229	220	222	2523500					39.78
15-02-2013	222	224	220	223	535000					41.14
18-02-2013	223	223	219	220	461500					38.33
19-02-2013	219	219	213	216	1528500					34.91
20-02-2013	216	224	214	214	1922000					33.31
21-02-2013	214	217	213	213	723500					32.51
22-02-2013	213	213	209	209	1286500					29.45
25-02-2013	209	219	206	217	1258500					41.33
26-02-2013	217	220	213	213	840500					37.90
27-02-2013	213	217	213	213	615500					37.90
28-02-2013	213	220	212	214	2129000					39.36
01-03-2013	214	219	209	217	2802500					43.65
04-03-2013	219	220	213	216	1317500					42.57
05-03-2013	217	217	214	214	290500					40.41
06-03-2013	214	217	212	213	973000					39.34
07-03-2013	213	216	212	213	419000					39.34
08-03-2013	213	224	213	224	5237500					54.68
11-03-2013	226	233	226	229	8895500					59.67
13-03-2013	230	231	226	226	2210500					55.70
14-03-2013	226	226	222	223	1137500	228.16				51.99
15-03-2013	224	230	224	227	2021000	227.82				56.19
18-03-2013	226	227	223	223	1192000	227.06				51.35
19-03-2013	224	227	223	223	1067500	226.3				51.35
20-03-2013	223	224	222	223	434500	225.68				51.35
21-03-2013	222	226	222	222	733500	225.06				50.00
22-03-2013	222	226	219	220	1578000	224.38				47.33
25-03-2013	223	243	223	238	16966000	224.12				65.29
26-03-2013	240	250	233	246	10733000	224.12				70.16
27-03-2013	247	260	247	253	14749000	224.36				73.65
28-03-2013	253	270	250	265	14621000	225.04				78.32
01-04-2013	268	274	262	265	5174500	225.6				78.32
02-04-2013	267	277	267	267	5608000	226.26				79.04
03-04-2013	267	268	260	261	5104000	226.8				71.39
04-04-2013	261	262	257	258	1756500	227.22				67.86
05-04-2013	260	264	260	264	2307500	227.82				70.96
08-04-2013	268	278	268	275	10398000	228.66				75.60
09-04-2013	275	277	265	270	5253500	229.54				70.11
10-04-2013	268	268	262	262	1424500	230.24				62.32
11-04-2013	262	267	258	262	1941000	231.02				62.32
12-04-2013	262	262	260	260	381000	231.7				60.38
15-04-2013	261	261	255	260	1021000	232.44				60.38
16-04-2013	257	261	253	255	1072000	233.1				55.37
17-04-2013	257	260	255	255	1361500	233.72				55.37
18-04-2013	257	257	251	251	457000	234.3				51.41
19-04-2013	251	257	251	255	1101000	234.88				54.88
22-04-2013	255	255	253	253	585000	235.28				52.85
23-04-2013	253	253	244	244	781000	235.64				44.80
24-04-2013	244	246	241	243	397500	235.98				44.00
25-04-2013	246	250	243	247	470500	236.4				48.01
26-04-2013	247	247	244	244	446000	236.8				45.38
29-04-2013	247	247	243	244	260000	237.24				45.38
30-04-2013	244	246	240	240	268500	237.58				41.85
01-05-2013	240	240	236	237	924500	237.92				39.37
02-05-2013	237	238	234	234	366000	238.28				37.01
03-05-2013	234	234	231	233	300000	238.66				36.23
06-05-2013	231	237	231	231	123500	239.02				34.66
07-05-2013	233	251	230	244	3025000	239.72				49.88
08-05-2013	246	258	243	258	6050000	240.54				60.55
10-05-2013	258	270	258	260	6426500	241.48				61.80
13-05-2013	262	267	260	262	4980500	242.46				63.06
14-05-2013	262	267	260	265	5571000	243.48				64.93
15-05-2013	265	272	265	271	11719500	244.56				68.37
16-05-2013	271	281	271	278	17491500	245.8				71.85
17-05-2013	278	282	275	278	8121500	247.08				71.85
20-05-2013	275	281	265	265	8066000	248.12				58.10
21-05-2013	265	267	257	257	2822000	249				51.55
22-05-2013	257	264	253	261	956000	249.74				54.32
23-05-2013	261	261	250	251	894500	250.18				47.08
24-05-2013	254	267	254	264	2053500	250.94				55.41
27-05-2013	264	264	260	261	141500	251.7	239.93			53.32
28-05-2013	260	260	255	260	266500	252.36	240.09			52.61
29-05-2013	261	262	258	261	386000	253.12	240.09			53.28
30-05-2013	257	258	254	255	325500	253.76	240.03			48.82
31-05-2013	258	258	253	253	153000	254.36	240.02			47.39
03-06-2013	253	253	246	250	503000	254.92	239.99			45.26
04-06-2013	253	253	246	246	140000	255.44	239.91			42.51
05-06-2013	243	248	241	248	50500	255.64	239.88			44.33
07-06-2013	246	246	240	246	71000	255.64	239.88			42.87
10-06-2013	241	241	236	240	119000	255.38	239.87			38.74
11-06-2013	238	238	223	223	702500	254.54	239.79			29.94
12-06-2013	219	230	212	230	398000	253.84	239.72			36.35
13-06-2013	223	223	213	213	247000	252.76	239.51			29.33
14-06-2013	213	223	213	217	264500	251.88	239.34			32.63
17-06-2013	217	236	217	231	828000	251.34	239.28			42.70
18-06-2013	233	237	231	234	583000	250.74	239.28			44.61
19-06-2013	237	238	233	233	192000	249.9	239.28			44.09
20-06-2013	233	233	226	230	167000	249.1	239.32			42.46
21-06-2013	219	224	219	224	308500	248.34	239.29			39.34
24-06-2013	222	226	219	219	134500	247.48	239.25			36.91
25-06-2013	214	217	198	214	365000	246.56	239.13			34.60
26-06-2013	219	223	213	223	164500	245.82	239.13			41.67
27-06-2013	224	224	213	220	201000	245.12	239.11			40.11
28-06-2013	219	226	219	223	30000	244.48	239.1			42.43
01-07-2013	213	220	213	219	28000	243.84	239.07			40.20
02-07-2013	220	220	217	217	10000	243.08	238.98			39.09
03-07-2013	214	226	213	213	97500	242.28	238.78			36.90
04-07-2013	223	223	212	222	15000	241.84	238.74			44.44
05-07-2013	213	219	213	219	83500	241.36	238.67			42.61
08-07-2013	220	220	220	220	1000	240.82	238.61			43.44
09-07-2013	202	214	198	200	115500	239.94	238.37			33.08
10-07-2013	192	206	192	200	104500	239.06	238.15			33.08
11-07-2013	209	222	206	212	1307500	238.5	238.04			42.61
12-07-2013	206	217	205	213	121500	238.02	237.97			43.33
15-07-2013	210	213	210	213	13500	237.6	237.94			43.33
16-07-2013	217	227	214	226	555000	237.46	238.06			52.39
17-07-2013	229	236	227	229	275500	237.42	238.22			54.20
18-07-2013	227	227	224	226	349500	237.06	238.39			52.06
19-07-2013	226	229	223	223	224500	236.36	238.45			49.94
22-07-2013	224	224	216	217	31500	235.5	238.49			45.90
23-07-2013	222	224	222	224	4500	234.74	238.6			50.89
24-07-2013	220	220	220	220	13500	233.84	238.66			48.16
25-07-2013	224	233	220	233	3539000	233.08	238.82			56.36
26-07-2013	233	243	233	238	3647000	232.28	239.04			59.04
29-07-2013	237	246	237	240	1912000	231.52	239.3			60.10
30-07-2013	240	243	237	238	662500	230.98	239.55			58.47
31-07-2013	237	243	234	234	1538000	230.52	239.76			55.25
01-08-2013	236	237	229	233	373500	229.96	239.85			54.45
02-08-2013	233	238	226	238	969500	229.7	239.94			57.77
12-08-2013	237	253	237	253	7931000	229.48	240.21			65.82
13-08-2013	253	255	248	255	1803500	229.36	240.53	236.407		66.73
14-08-2013	255	257	251	255	1357000	229.26	240.81	236.48		66.73
15-08-2013	254	254	251	253	170500	229.1	241.11	236.427		64.73
16-08-2013	253	253	253	253	1500	229.06	241.41	236.373		64.73
19-08-2013	237	248	236	236	287500	228.72	241.54	236.253		49.97
20-08-2013	230	233	212	212	268000	227.96	241.44	235.98		37.10
21-08-2013	212	226	212	220	32000	227.44	241.44	235.753		42.43
22-08-2013	206	206	206	206	500	226.6	241.12	235.453		36.59
23-08-2013	226	226	206	220	61000	226.08	240.86	235.28		44.77
26-08-2013	220	220	212	217	185500	225.62	240.5	235.12		43.48
27-08-2013	203	203	196	199	174000	225.14	239.84	234.907		36.63
28-08-2013	190	205	183	203	437500	224.6	239.22	234.68		38.93
29-08-2013	203	206	196	203	99500	224.4	238.58	234.473		38.93
30-08-2013	203	230	202	230	594000	224.66	238.27	234.447		52.45
02-09-2013	226	231	216	223	148500	224.5	237.92	234.353		49.39
03-09-2013	230	240	216	238	215500	224.58	237.66	234.38		55.39
04-09-2013	227	236	222	233	250000	224.58	237.24	234.38		53.13
05-09-2013	227	231	222	230	551500	224.58	236.84	234.407		51.76
06-09-2013	226	229	224	229	221500	224.68	236.51	234.42		51.29
09-09-2013	227	229	226	229	130500	224.88	236.18	234.46		51.29
10-09-2013	227	230	226	230	313000	225.2	235.88	234.487		51.80
11-09-2013	231	234	227	231	343500	225.36	235.59	234.54		52.34
12-09-2013	234	234	226	229	106000	225.54	235.33	234.587		51.11
13-09-2013	229	230	229	230	70000	225.68	235.08	234.627		51.72
16-09-2013	230	234	229	234	675000	225.98	234.91	234.707		54.18
17-09-2013	237	237	231	233	315000	226.3	234.69	234.753		53.45
18-09-2013	233	233	227	233	35000	226.7	234.49	234.753		53.45
19-09-2013	233	237	233	233	198000	226.92	234.38	234.8		53.45
20-09-2013	230	230	229	230	30500	227.14	234.25	234.827		50.87
23-09-2013	229	230	229	230	13500	227.34	234.08	234.853		50.87
24-09-2013	227	227	220	227	17000	227.88	233.91	234.873		48.17
26-09-2013	222	226	222	226	17500	228.4	233.73	234.9		47.27
30-09-2013	219	231	212	231	104000	228.78	233.64	234.953		52.09
02-10-2013	231	231	226	231	45000	229.14	233.58	235.027		52.09
03-10-2013	213	233	213	229	62000	229.46	233.53	235.113		49.97
04-10-2013	226	229	226	229	151000	229.52	233.49	235.213		49.97
07-10-2013	229	230	226	230	135000	229.54	233.48	235.327		51.12
08-10-2013	226	227	224	227	101500	229.56	233.31	235.447		47.58
09-10-2013	224	229	224	229	229500	229.68	233.02	235.527		50.07
10-10-2013	227	227	222	226	75000	229.86	232.68	235.613		46.50
11-10-2013	226	226	223	226	22000	229.9	232.32	235.7		46.50
16-10-2013	223	226	223	226	51500	230.02	231.93	235.78		46.50
17-10-2013	226	227	222	226	258000	229.88	231.48	235.84		46.50
18-10-2013	224	224	224	224	25000	229.6	230.94	235.893		43.72
21-10-2013	226	229	222	222	211000	229.24	230.38	235.947		41.07
22-10-2013	226	227	219	224	257500	228.96	229.97	236.02		44.68
23-10-2013	222	223	220	223	20000	228.74	229.63	236.087		43.25
24-10-2013	224	224	220	223	69500	228.54	229.25	236.08		43.25
25-10-2013	224	224	222	223	151500	228.24	228.97	236.04		43.25
28-10-2013	219	220	219	219	14000	227.56	228.52	235.993		37.30
29-10-2013	213	222	213	219	47500	226.84	228.1	235.967	234.015	37.30
30-10-2013	214	217	213	217	68000	226.08	227.67	235.9	233.88	34.54
31-10-2013	219	224	216	219	158000	225.4	227.25	235.873	233.67	39.37
01-11-2013	217	217	217	217	2000	224.68	226.87	235.833	233.45	36.47
04-11-2013	199	220	199	220	1500	224.36	226.54	235.813	233.28	43.22
06-11-2013	216	219	206	217	109500	224.46	226.21	235.78	233.1	38.78
08-11-2013	203	203	203	203	21500	224.12	225.78	235.667	232.845	25.58
11-11-2013	203	210	198	203	44000	224.06	225.33	235.433	232.605	25.58
12-11-2013	196	196	195	195	50500	223.56	224.82	235.093	232.35	20.88
13-11-2013	190	192	179	190	17500	223.02	224.32	234.673	232.095	18.57
14-11-2013	181	190	181	190	20500	222.84	223.99	234.173	231.89	18.57
15-11-2013	182	182	181	181	25500	222.4	223.5	233.613	231.61	15.10
18-11-2013	172	178	172	178	17000	221.9	223.15	233.02	231.33	14.15
19-11-2013	175	190	175	190	23000	221.1	222.88	232.547	231.11	32.46
21-11-2013	176	188	176	188	1500	220.4	222.45	232.08	230.865	31.26
22-11-2013	178	189	178	189	61000	219.42	222	231.58	230.64	32.60
25-11-2013	181	182	179	179	69000	218.34	221.46	230.94	230.37	26.95
26-11-2013	178	181	178	181	10000	217.36	220.97	230.347	230.145	29.58
27-11-2013	169	172	166	166	103500	216.1	220.39	229.707	229.84	22.92
28-11-2013	166	166	166	166	16500	214.84	219.86	229.067	229.555	22.92
29-11-2013	168	168	168	168	500	213.6	219.4	228.453	229.265	25.51
02-12-2013	168	171	168	171	1500	212.4	218.88	227.86	229.005	29.35
03-12-2013	164	169	162	169	35000	211.2	218.37	227.287	228.74	28.30
09-12-2013	158	162	158	162	17000	209.84	217.76	226.667	228.43	24.95
10-12-2013	174	174	171	171	1500	208.58	217.28	226.133	228.175	35.53
11-12-2013	162	166	158	166	168000	207.24	216.77	225.54	227.875	32.77
12-12-2013	159	161	158	158	102000	205.74	216.22	224.907	227.5	28.89
13-12-2013	157	165	157	165	2000	204.38	215.65	224.38	227.195	36.02
16-12-2013	158	158	158	158	26000	202.94	215.04	223.813	226.855	32.51
17-12-2013	166	166	159	161	159500	201.56	214.45	223.24	226.53	35.42
18-12-2013	158	161	155	155	130000	200.12	214	222.647	226.185	32.41
19-12-2013	157	158	155	157	140500	198.74	213.57	222.067	225.86	34.41
20-12-2013	150	158	150	158	19000	197.28	213.03	221.52	225.535	35.44
23-12-2013	157	157	155	155	4000	195.76	212.45	220.973	225.21	33.73
24-12-2013	150	152	150	152	130500	194.22	211.84	220.427	224.89	32.07
27-12-2013	148	162	148	162	52000	192.88	211.2	219.953	224.63	42.28
30-12-2013	155	190	155	189	488500	192.06	210.8	219.673	224.51	59.84
01-01-2014	155	190	155	189	488500	191.3	210.43	219.307	224.41	59.84
02-01-2014	186	190	181	186	153000	190.44	210.06	218.827	224.255	57.59
06-01-2014	172	183	172	183	80200	189.58	209.72	218.313	224.105	55.34
07-01-2014	172	183	172	183	81300	188.72	209.31	217.787	223.955	55.34
08-01-2014	175	183	175	183	90200	187.86	208.94	217.24	223.8	55.34
09-01-2014	181	181	181	181	4300	186.96	208.42	216.64	223.62	53.60
10-01-2014	174	182	174	182	134100	186.12	207.86	216	223.45	54.37
13-01-2014	172	174	172	174	100000	185.16	207.2	215.307	223.25	47.54
15-01-2014	169	174	169	174	4000	184.16	206.56	214.7	223.055	47.54
16-01-2014	169	182	168	169	15400	183.08	205.91	214.113	222.835	43.57
17-01-2014	176	176	176	176	100	182.14	205.34	213.547	222.595	49.88
20-01-2014	169	169	168	168	51900	181.04	204.64	212.993	222.29	43.85
21-01-2014	161	169	157	165	194200	179.96	203.76	212.333	221.985	41.81
22-01-2014	157	168	157	168	12200	178.94	202.89	211.713	221.71	44.59
23-01-2014	168	183	168	169	101800	177.98	202.03	211.107	221.42	45.52
27-01-2014	148	158	143	150	58900	176.6	201	210.367	221.055	33.85
28-01-2014	151	164	150	164	107400	175.54	200.11	209.76	220.76	45.03
29-01-2014	164	176	164	175	77500	174.64	199.5	209.24	220.52	51.91
30-01-2014	159	175	159	169	191900	173.68	199.07	208.7	220.255	48.36
03-02-2014	161	162	152	152	123400	172.66	198.39	208.073	219.915	40.00
04-02-2014	152	158	152	155	120500	171.7	197.88	207.453	219.5	41.91
05-02-2014	159	159	151	158	125200	170.96	197.26	206.867	219.06	43.83
06-02-2014	155	157	147	150	100800	170.16	196.59	206.267	218.545	40.02
07-02-2014	155	155	155	155	100	169.46	196.15	205.813	217.995	43.34
10-02-2014	161	161	161	161	100	169.06	195.73	205.353	217.475	47.11
14-02-2014	159	160	145	160	1300	168.7	195.3	205	216.94	46.55
17-02-2014	160	160	156	156	16700	168.02	194.56	204.593	216.415	44.30
18-02-2014	155	155	155	155	15500	167.36	193.88	204.087	215.9	43.73
19-02-2014	148	165	148	164	98600	166.86	193.14	203.62	215.4	49.97
20-02-2014	159	164	159	164	2500	166.56	192.45	203.16	214.845	49.97
21-02-2014	159	164	159	159	16500	166.12	191.74	202.687	214.29	46.64
24-02-2014	159	164	155	163	123800	166.06	191.08	202.28	213.795	49.54
25-02-2014	164	164	164	164	4700	166.02	190.43	201.913	213.305	50.26
26-02-2014	159	163	158	163	217600	165.92	189.76	201.573	212.82	49.50
27-02-2014	155	169	152	169	39000	165.88	189.14	201.213	212.365	54.04
28-02-2014	159	165	158	165	10100	165.8	188.5	200.847	211.915	50.76
03-03-2014	158	163	158	163	2400	165.82	187.83	200.447	211.455	49.16
04-03-2014	159	161	157	157	65000	165.54	187.06	200.033	210.985	44.60
05-03-2014	157	157	157	157	9000	165.36	186.3	199.633	210.495	44.60
06-03-2014	157	157	155	155	30000	165.3	185.52	199.247	210.005	43.06
07-03-2014	155	162	154	155	75600	165.1	184.74	198.8	209.56	43.06
10-03-2014	155	160	155	155	27500	165.04	183.99	198.373	209.12	43.06
11-03-2014	150	176	150	171	212200	165.24	183.4	198.047	208.74	57.68
12-03-2014	176	180	162	169	39800	165.52	182.82	197.84	208.365	55.76
13-03-2014	171	176	171	176	36000	165.9	182.32	197.68	208.025	60.71
14-03-2014	159	170	159	169	6700	166.12	181.7	197.393	207.67	54.18
17-03-2014	175	175	161	166	10500	166.34	181.05	197.08	207.315	51.62
18-03-2014	166	166	156	163	48400	166.56	180.39	196.747	206.96	49.12
19-03-2014	165	165	159	162	17400	166.56	179.72	196.32	206.605	48.28
21-03-2014	155	164	152	164	9700	166.06	179.06	195.887	206.27	50.11
24-03-2014	153	158	143	158	132400	165.44	178.37	195.433	205.84	44.95
25-03-2014	158	158	152	152	25000	164.76	177.6	194.96	205.31	40.47
26-03-2014	150	160	150	160	200	164.3	176.94	194.58	204.81	47.93
27-03-2014	150	159	150	159	8000	163.82	176.27	194.147	204.295	47.13
01-04-2014	144	158	144	149	30700	163.14	175.5	193.673	203.715	39.99
02-04-2014	149	150	149	149	61900	162.5	174.73	193.113	203.105	39.99
03-04-2014	145	151	145	145	18700	161.76	173.94	192.493	202.44	37.36
04-04-2014	144	144	140	140	73400	161.08	173.12	191.827	201.75	34.33
07-04-2014	133	148	133	142	39900	160.44	172.3	191.187	201.135	36.55
08-04-2014	141	143	140	141	75500	159.88	171.48	190.567	200.555	35.89
10-04-2014	140	141	140	141	15900	159.18	170.66	189.953	199.955	35.89
11-04-2014	126	136	126	133	23300	158.48	169.76	189.253	199.365	30.79
14-04-2014	133	133	133	133	23100	157.84	168.9	188.453	198.71	30.79
15-04-2014	133	133	124	124	334800	156.96	167.95	187.58	198.025	25.96
16-04-2014	130	131	127	127	14300	156.12	167.05	186.727	197.36	29.91
17-04-2014	127	127	126	126	24900	155.64	166.12	185.88	196.685	29.34
21-04-2014	126	131	123	126	37100	154.88	165.21	185.033	196.04	29.34
22-04-2014	127	129	127	129	71000	153.96	164.3	184.32	195.42	33.67
23-04-2014	127	127	120	120	731600	152.98	163.33	183.707	194.77	28.11
24-04-2014	116	121	116	120	518400	152.34	162.5	183.04	194.14	28.11
25-04-2014	121	124	119	119	106800	151.62	161.66	182.46	193.495	27.52
28-04-2014	119	128	116	127	517700	151	160.98	181.84	192.9	38.56
29-04-2014	130	135	126	134	312400	150.68	160.42	181.287	192.37	46.26
30-04-2014	140	166	135	164	1147600	150.86	160.16	181.053	192.075	65.97
02-05-2014	165	168	159	167	1069400	150.98	160.02	180.813	191.76	67.26
05-05-2014	167	169	157	169	371000	151.16	159.93	180.587	191.54	68.13
06-05-2014	161	167	159	161	56400	151.26	159.64	180.127	191.26	61.14
07-05-2014	157	161	157	161	35200	151.38	159.37	179.713	190.91	61.14
08-05-2014	155	157	155	157	21900	151.24	159.05	179.173	190.525	57.70
09-05-2014	148	156	141	155	129800	151.06	158.81	178.653	190.135	56.01
12-05-2014	149	151	148	151	65400	150.9	158.51	178.127	189.74	52.68
13-05-2014	147	147	137	138	410700	150.4	158.23	177.52	189.31	43.60
14-05-2014	137	144	131	142	343900	149.96	157.99	176.94	188.925	46.65
16-05-2014	143	143	142	143	13600	149.56	157.74	176.36	188.57	47.41
19-05-2014	143	143	143	143	100	149.04	157.46	175.773	188.17	47.41
20-05-2014	143	143	132	143	77700	148.6	157.2	175.2	187.785	47.41
21-05-2014	138	144	131	144	140000	148.22	157.02	174.627	187.39	48.34
22-05-2014	145	145	141	141	11500	147.9	156.72	174.007	187	45.74
23-05-2014	141	143	141	143	11900	147.62	156.49	173.407	186.63	47.76
28-05-2014	128	143	128	143	3100	147.38	156.34	172.807	186.28	47.76
02-06-2014	142	142	140	142	381100	147.12	156.11	172.2	185.88	46.75
03-06-2014	142	142	141	141	21100	146.84	155.94	171.607	185.49	45.71
04-06-2014	144	144	140	141	26900	146.24	155.74	171.013	185.095	45.71
05-06-2014	144	144	144	144	100	145.74	155.63	170.46	184.815	49.61
06-06-2014	143	143	140	140	134100	145.02	155.46	169.887	184.515	44.97
09-06-2014	144	144	140	143	44700	144.5	155.31	169.3	184.17	48.83
10-06-2014	140	141	140	141	157100	144	155.17	168.7	183.81	46.49
11-06-2014	141	141	140	141	15100	143.56	155.06	168.113	183.45	46.49
12-06-2014	143	143	143	143	11000	143.18	154.87	167.54	183.035	49.31
13-06-2014	143	143	141	143	36100	142.76	154.41	166.96	182.605	49.31
16-06-2014	144	144	138	138	33000	142.36	153.9	166.367	182.165	42.78
17-06-2014	141	141	138	138	6200	142.08	153.42	165.76	181.74	42.78
18-06-2014	141	141	141	141	200	141.7	153	165.193	181.36	47.61
19-06-2014	137	140	137	140	43100	141.32	152.57	164.62	180.94	46.21
20-06-2014	141	141	140	140	45200	141.14	152.14	164.047	180.54	46.21
23-06-2014	141	141	137	140	55300	140.96	151.73	163.473	180.075	46.21
24-06-2014	137	140	137	140	63900	140.86	151.31	162.913	179.585	46.21
25-06-2014	141	141	132	140	52200	140.86	150.97	162.367	179.085	46.21
26-06-2014	141	141	141	141	200	140.84	150.64	161.813	178.6	48.40
27-06-2014	141	141	127	127	478400	140.56	150.22	161.173	178.065	29.95
30-06-2014	128	140	118	140	482100	140.54	149.86	160.62	177.6	49.29
01-07-2014	140	140	134	140	173300	140.68	149.58	160.067	177.11	49.29
02-07-2014	140	140	140	140	2100	140.82	149.33	159.54	176.545	49.29
03-07-2014	127	139	127	138	174900	141.1	149.03	159	175.96	46.80
04-07-2014	127	133	127	128	39100	141.12	148.62	158.407	175.325	36.82
07-07-2014	127	128	127	127	49600	141.14	148.39	157.793	174.695	35.99
08-07-2014	126	127	120	124	35600	141.1	147.99	157.173	174.05	33.56
09-07-2014	126	127	120	124	35600	141	147.48	156.533	173.49	33.56
10-07-2014	127	128	121	123	139400	141.06	147.02	155.907	173.045	32.70
11-07-2014	126	126	123	126	51000	141.18	146.76	155.393	172.575	37.82
14-07-2014	126	126	123	123	200	141.26	146.44	154.86	172.16	34.96
15-07-2014	128	128	124	124	11300	141.2	146.1	154.387	171.68	36.68
16-07-2014	123	127	123	124	23800	141	145.84	153.947	171.215	36.68
17-07-2014	127	127	127	127	200	140.26	145.56	153.527	170.855	42.02
18-07-2014	126	126	126	126	11000	139.44	145.21	153.16	170.47	40.78
21-07-2014	123	126	123	126	6200	138.58	144.87	152.813	170.085	40.78
22-07-2014	134	134	126	126	33800	137.88	144.57	152.387	169.565	40.78
23-07-2014	127	130	121	128	11500	137.22	144.3	151.987	169.09	44.83
24-07-2014	128	130	128	129	1100	136.66	143.95	151.587	168.545	46.79
25-07-2014	128	128	127	128	40600	136.12	143.59	151.247	168.02	45.07
04-08-2014	128	128	120	128	6200	135.66	143.28	150.893	167.51	45.07
05-08-2014	127	128	124	128	12600	135.46	142.93	150.64	167.005	45.07
07-08-2014	128	128	128	128	10000	135.18	142.57	150.387	166.5	45.07
11-08-2014	128	128	126	126	1400	134.84	142.2	150.107	165.98	41.01
12-08-2014	127	128	126	127	7100	134.52	141.78	149.813	165.46	43.74
13-08-2014	128	128	127	127	6100	134.2	141.4	149.533	164.95	43.74
14-08-2014	128	128	128	128	200	133.88	141.05	149.307	164.44	46.60
15-08-2014	128	134	126	133	499200	133.72	140.81	149.053	163.935	58.10
18-08-2014	128	130	128	128	6068600	133.42	140.52	148.8	163.41	47.16
19-08-2014	128	128	127	128	63200	133.12	140.25	148.6	162.885	47.16
20-08-2014	128	128	127	128	339800	132.84	139.98	148.353	162.36	47.16
21-08-2014	128	128	127	128	634700	132.58	139.71	148.153	161.85	47.16
22-08-2014	128	143	128	142	3399100	132.6	139.42	148.027	161.41	69.08
25-08-2014	144	144	134	143	1594700	132.58	139.16	147.947	160.99	70.04
26-08-2014	144	144	131	131	2684100	132.4	138.71	147.773	160.515	50.04
27-08-2014	131	162	131	162	8322900	132.78	138.64	147.8	160.17	72.16
28-08-2014	155	192	155	189	12784800	133.74	138.87	148.027	159.96	80.33
29-08-2014	189	202	187	196	10502100	134.84	139.2	148.32	159.795	81.82
01-09-2014	195	200	192	193	12912200	135.84	139.51	148.527	159.615	79.05
02-09-2014	193	195	179	187	12881700	136.72	139.74	148.513	159.4	73.69
03-09-2014	187	188	180	186	7108300	137.68	140.02	148.493	159.195	72.81
04-09-2014	186	188	183	186	5090500	138.64	140.36	148.493	158.98	72.81
05-09-2014	186	188	183	185	5848900	139.52	140.61	148.507	158.775	71.81
08-09-2014	185	187	184	185	5668400	140.42	140.87	148.52	158.57	71.81
09-09-2014	186	186	183	184	5672500	141.3	141.22	148.527	158.36	70.68
10-09-2014	184	185	182	185	4441000	142.2	141.58	148.553	158.155	71.17
11-09-2014	185	186	183	185	5193200	143.1	141.98	148.573	157.96	71.17
12-09-2014	185	186	184	185	5308200	144	142.43	148.647	157.775	71.17
15-09-2014	186	188	186	187	6508400	144.92	142.88	148.733	157.59	72.32
16-09-2014	187	193	186	188	2135600	146.14	143.35	148.86	157.415	72.90
17-09-2014	189	194	189	192	4980000	147.18	143.86	148.967	157.26	75.15
18-09-2014	193	193	190	190	3412700	148.18	144.43	149.113	157.095	71.93
19-09-2014	190	192	188	188	5472100	149.14	144.98	149.267	156.94	68.76
22-09-2014	188	190	186	187	3743400	150.12	145.61	149.393	156.78	67.17
23-09-2014	187	187	181	183	821600	151.22	146.17	149.487	156.61	61.07
24-09-2014	183	185	178	182	750600	152.32	146.73	149.7	156.425	59.62
25-09-2014	182	183	178	181	520300	153.46	147.28	149.813	156.245	58.13
26-09-2014	181	181	178	180	212800	154.58	147.79	149.847	156.045	56.60
29-09-2014	180	180	174	176	116400	155.64	148.35	149.893	155.84	50.85
30-09-2014	176	179	169	174	1141700	156.6	148.89	150.04	155.695	48.21
01-10-2014	173	174	169	171	4117700	157.56	149.41	150.147	155.535	44.48
02-10-2014	172	173	164	169	6369400	158.46	149.83	150.22	155.405	42.14
03-10-2014	169	170	162	170	5624900	159.38	150.19	150.353	155.305	43.74
06-10-2014	170	171	165	169	1409000	160.22	150.24	150.447	155.2	42.48
07-10-2014	169	169	166	169	285600	161.08	150.26	150.5	155.14	42.48
08-10-2014	169	169	166	169	50800	161.94	150.26	150.56	155.095	42.48
09-10-2014	165	173	165	169	1633100	162.8	150.34	150.647	154.99	42.48
10-10-2014	169	170	168	168	96300	163.6	150.41	150.733	154.89	40.89
13-10-2014	169	170	169	169	1361500	164.4	150.53	150.767	154.79	43.17
14-10-2014	169	169	165	169	39600	165.22	150.67	150.8	154.74	43.17
15-10-2014	169	171	167	167	1243600	166	150.83	150.853	154.67	39.62
16-10-2014	169	169	169	169	100	166.82	151.14	150.893	154.685	44.53
17-10-2014	168	169	164	168	446000	167.62	151.4	150.92	154.695	42.67
20-10-2014	169	171	165	169	1044600	168.48	151.66	150.96	154.7	45.15
21-10-2014	169	170	168	168	638600	169.3	151.91	150.953	154.685	43.14
22-10-2014	169	169	169	169	834700	170.14	152.17	150.98	154.685	45.74
23-10-2014	169	169	166	169	900	170.96	152.42	151.02	154.72	45.74
24-10-2014	169	169	165	166	22100	171.62	152.67	151.08	154.695	39.46
27-10-2014	167	167	159	166	85600	172.38	152.9	151.14	154.695	39.46
28-10-2014	166	169	160	166	544900	173.14	153.13	151.213	154.735	39.46
29-10-2014	166	168	162	168	216800	173.94	153.39	151.3	154.75	45.67
30-10-2014	168	172	164	168	865500	174.74	153.66	151.387	154.8	45.67
31-10-2014	167	168	167	167	1100	175.24	153.92	151.36	154.83	43.10
03-11-2014	162	167	162	167	135900	175.72	154.15	151.347	154.89	43.10
04-11-2014	167	169	155	167	107700	176.44	154.42	151.287	154.94	43.10
05-11-2014	166	166	157	166	121300	176.52	154.65	151.267	154.98	40.28
06-11-2014	166	168	166	168	4100	176.1	154.92	151.28	155.045	47.67
07-11-2014	159	166	159	166	2600	175.5	155.17	151.3	155.115	42.06
10-11-2014	159	164	159	164	14200	174.92	155.38	151.313	155.125	37.34
11-11-2014	159	162	154	155	5600	174.28	155.5	151.253	154.955	24.18
12-11-2014	154	159	148	159	33900	173.74	155.71	151.26	154.805	35.12
13-11-2014	159	159	159	159	100	173.2	155.92	151.307	154.67	35.12
17-11-2014	154	155	141	144	22000	172.38	155.95	151.2	154.475	21.58
18-11-2014	144	145	143	145	88400	171.58	156	151.107	154.285	23.69
19-11-2014	148	148	143	145	8900	170.8	156.05	151.08	154.095	23.69
20-11-2014	145	145	141	144	10100	169.98	156.09	151.047	153.91	22.97
21-11-2014	143	144	138	144	15900	169.16	156.13	151.04	153.72	22.97
24-11-2014	138	144	138	144	12200	168.34	156.17	151.067	153.57	22.97
25-11-2014	144	144	141	144	1700	167.48	156.2	151.08	153.42	22.97
26-11-2014	143	143	143	143	200	166.58	156.36	151.093	153.29	22.07
27-11-2014	140	144	140	143	4500	165.6	156.39	151.107	153.125	22.07
01-12-2014	133	142	130	142	41400	164.64	156.41	151.167	152.995	21.11
02-12-2014	143	143	143	143	200	163.74	156.44	151.233	152.885	24.64
03-12-2014	142	144	142	143	3000	162.86	156.49	151.36	152.76	24.64
04-12-2014	142	142	142	142	1000	162.04	156.63	151.46	152.625	23.42
05-12-2014	142	142	142	142	100	161.24	156.78	151.567	152.585	23.42
08-12-2014	142	142	142	142	400	160.46	156.96	151.673	152.475	23.42
09-12-2014	142	143	124	143	32900	159.72	157.15	151.767	152.315	27.87
11-12-2014	141	141	138	141	22700	159.02	157.33	151.907	152.175	24.77
12-12-2014	143	143	143	143	1200	158.4	157.5	152.06	152.13	32.81
15-12-2014	143	143	142	142	31600	157.82	157.69	152.213	152.065	31.02
17-12-2014	143	143	143	143	100	157.3	157.88	152.32	151.99	34.84
18-12-2014	127	141	127	141	18100	156.72	158.05	152.367	151.945	31.13
19-12-2014	127	143	127	140	31700	156.14	158.18	152.207	151.87	29.44
22-12-2014	141	141	128	136	143100	155.48	158.28	152	151.745	23.87
23-12-2014	128	139	127	135	71600	154.8	158.37	151.773	151.62	22.71
24-12-2014	128	145	127	145	173600	154.32	158.56	151.667	151.565	49.23
29-12-2014	145	145	128	141	685800	153.78	158.69	151.533	151.495	42.89
30-12-2014	132	141	132	140	2175600	153.2	158.8	151.42	151.375	41.45
02-01-2015	140	140	127	127	103100	152.36	158.79	151.233	151.19	28.22
05-01-2015	138	140	136	139	148500	151.8	158.9	151.153	151.09	45.51
06-01-2015	138	140	138	140	31000	151.22	159.02	151.167	150.975	46.67
07-01-2015	140	141	134	141	61800	150.68	159.15	151.16	150.86	47.85
08-01-2015	141	141	134	140	15100	150.1	159.29	151.14	150.745	46.73
09-01-2015	140	143	140	141	118500	149.56	159.43	151.127	150.605	48.04
12-01-2015	140	141	135	141	66000	149	159.57	151.113	150.485	48.04
13-01-2015	138	141	138	140	6400	148.42	159.69	151.087	150.37	46.71
14-01-2015	144	144	140	140	4600	147.9	159.76	151.08	150.285	46.71
15-01-2015	141	141	140	140	400	147.38	159.88	151.06	150.2	46.71
16-01-2015	140	140	140	140	10000	146.86	160	151.04	150.125	46.71
19-01-2015	144	144	141	141	1100	146.32	160.13	151.033	150.055	48.63
20-01-2015	140	141	128	139	126300	145.74	160.24	151.02	149.975	45.13
21-01-2015	144	144	133	140	142700	145.2	160.22	151.013	149.82	47.18
22-01-2015	140	140	138	139	25200	144.64	160.18	150.98	149.67	45.35
23-01-2015	140	140	136	138	7400	144.06	160.25	150.967	149.48	43.54
26-01-2015	137	137	133	133	52800	143.4	159.96	150.9	149.3	35.84
27-01-2015	140	140	133	134	36900	142.72	159.41	150.853	149.14	38.19
28-01-2015	130	133	130	133	45800	142.06	158.78	150.8	148.99	36.74
29-01-2015	134	134	130	134	46100	141.46	158.19	150.74	148.85	39.23
30-01-2015	135	138	133	135	16500	141.06	157.67	150.687	148.705	41.70
02-02-2015	133	140	130	140	86000	140.68	157.21	150.7	148.615	52.17
03-02-2015	139	140	139	139	38100	140.28	156.74	150.707	148.55	50.23
04-02-2015	137	140	137	140	110500	140.2	156.29	150.7	148.45	52.15
05-02-2015	141	141	141	141	55100	140.12	155.85	150.707	148.36	54.05
06-02-2015	144	152	143	152	476100	140.26	155.53	150.787	148.375	68.79
09-02-2015	152	155	152	155	276100	140.48	155.23	150.887	148.405	71.48
10-02-2015	155	164	155	162	837900	140.84	155	151.033	148.49	76.55
11-02-2015	164	172	164	169	798600	141.34	154.84	151.227	148.635	80.32
12-02-2015	173	179	171	179	786300	142.04	154.76	151.48	148.82	84.22
13-02-2015	179	183	177	177	652400	142.72	154.65	151.813	149	80.77
16-02-2015	178	185	178	181	1496400	143.48	154.54	152.087	149.2	82.33
17-02-2015	181	185	181	183	566300	144.3	154.47	152.373	149.45	83.07
18-02-2015	183	188	183	186	2578700	145.16	154.45	152.68	149.715	84.14
20-02-2015	186	188	185	186	2185000	146.02	154.44	153	150.025	84.14
23-02-2015	186	188	185	186	1347200	146.9	154.47	153.387	150.32	84.14
24-02-2015	186	187	185	185	874500	147.76	154.5	153.773	150.615	81.98
25-02-2015	186	186	184	186	1539500	148.64	154.55	154.187	150.915	82.47
26-02-2015	186	187	183	186	1364300	149.5	154.61	154.6	151.2	82.47
27-02-2015	186	190	186	189	3050100	150.46	154.74	155.04	151.545	83.97
02-03-2015	189	193	189	193	2344900	151.46	154.93	155.487	151.91	85.72
03-03-2015	193	195	193	193	2267000	152.48	155.15	155.953	152.28	85.72
04-03-2015	193	202	193	202	6848700	153.66	155.48	156.473	152.655	88.90
05-03-2015	202	226	202	226	15764300	155.36	156.04	157.153	153.115	93.22
06-03-2015	228	249	226	246	17627100	157.48	156.81	157.947	153.525	94.98
09-03-2015	247	248	245	246	8136000	159.68	157.58	158.747	153.92	94.98
10-03-2015	247	254	246	252	7695300	162.02	158.41	159.587	154.335	95.39
11-03-2015	252	253	248	251	5804500	164.14	159.23	160.42	154.785	94.00
12-03-2015	251	252	247	250	5076100	166.32	160.05	161.233	155.23	92.54
13-03-2015	250	251	249	251	4507900	168.54	160.87	162.047	155.7	92.66
16-03-2015	251	255	250	253	4270300	171.06	161.71	162.88	156.19	92.91
17-03-2015	253	253	250	252	3521700	173.32	162.56	163.707	156.695	91.24
18-03-2015	252	252	248	251	3695900	175.54	163.38	164.527	157.26	89.49
19-03-2015	250	253	250	253	4189500	177.78	164.23	165.36	157.815	89.91
20-03-2015	253	254	246	250	5011200	179.98	165.04	166.187	158.35	84.52
23-03-2015	250	252	248	250	4671100	182.16	165.86	167.007	158.885	84.52
24-03-2015	250	251	248	250	11066200	184.34	166.67	167.827	159.42	84.52
25-03-2015	250	250	246	248	3840300	186.5	167.46	168.627	159.94	80.50
26-03-2015	248	248	238	241	3333600	188.52	168.21	169.347	160.44	68.27
27-03-2015	241	241	238	241	1690900	190.54	168.96	170.1	160.93	68.27
30-03-2015	241	243	241	242	2194000	192.58	169.72	170.86	161.425	69.05
31-03-2015	243	247	243	246	4959200	194.68	170.5	171.647	161.945	72.01
01-04-2015	246	248	246	248	4296500	196.86	171.3	172.447	162.48	73.38
06-04-2015	248	260	247	260	8942200	199.26	172.23	173.233	163.075	79.78
07-04-2015	260	261	258	260	4215700	201.68	173.16	174.013	163.655	79.78
08-04-2015	260	268	260	265	13118900	204.22	174.14	174.907	164.28	81.89
09-04-2015	261	271	260	269	9478700	206.94	175.17	175.62	164.91	83.38
10-04-2015	270	272	268	270	11203200	209.66	176.19	176.16	165.555	83.74
13-04-2015	270	272	265	265	4372400	212.3	177.18	176.62	166.175	74.99
14-04-2015	265	266	262	265	4257200	214.92	178.19	177.1	166.785	74.99
15-04-2015	265	265	260	263	3510800	217.48	179.27	177.607	167.385	71.52
16-04-2015	263	265	261	262	3823100	219.92	180.3	178.113	168.005	69.78
17-04-2015	262	262	259	260	2741200	222.34	181.31	178.607	168.615	66.31
20-04-2015	260	261	255	256	5685700	224.66	182.43	179.08	169.19	59.89
21-04-2015	256	258	255	256	3274400	226.96	183.54	179.553	169.77	59.89
22-04-2015	257	258	251	254	1941600	229	184.63	180.02	170.34	56.71
23-04-2015	254	255	253	254	3486900	230.98	185.73	180.48	170.91	56.71
24-04-2015	253	254	250	252	2192100	232.78	186.81	180.927	171.47	53.42
27-04-2015	252	253	247	248	2939300	234.36	187.85	181.347	172.01	47.49
28-04-2015	248	248	244	246	1238200	235.7	188.87	181.74	172.535	44.81
29-04-2015	246	247	245	246	2226200	237.08	189.9	182.127	173.13	44.81
30-04-2015	246	246	241	243	1169100	238.32	190.9	182.467	173.645	40.80
04-05-2015	244	246	241	243	2941800	239.52	191.91	182.82	174.16	40.80
05-05-2015	243	246	243	244	2161900	240.68	192.92	183.193	174.68	42.78
06-05-2015	244	245	243	245	1052300	241.86	193.94	183.58	175.215	44.77
07-05-2015	245	245	243	245	1726100	243.04	194.97	183.993	175.8	44.77
08-05-2015	244	245	243	245	1231600	244.24	196	184.413	176.39	44.77
11-05-2015	244	245	244	245	2143300	245.42	197.03	184.84	176.995	44.77
12-05-2015	244	245	243	244	1584900	246.58	198.04	185.267	177.595	42.77
13-05-2015	243	244	241	243	3355600	247.66	199.06	185.713	178.195	40.81
15-05-2015	243	244	241	243	3466300	248.66	200.06	186.173	178.78	40.81
18-05-2015	244	245	243	244	3268200	249.68	201.08	186.66	179.385	43.80
19-05-2015	243	244	243	244	1040400	250.52	202.09	187.16	179.985	43.80
20-05-2015	243	244	243	244	3173800	250.88	203.12	187.653	180.585	43.80
21-05-2015	244	244	243	243	1354400	250.82	204.15	188.147	181.165	41.20
22-05-2015	243	245	241	244	1972900	250.78	205.23	188.647	181.755	44.73
25-05-2015	243	245	243	245	2132700	250.64	206.33	189.153	182.35	48.09
26-05-2015	244	245	243	245	2170300	250.52	207.33	189.66	182.945	48.09
27-05-2015	244	245	244	244	1542300	250.4	208.36	190.167	183.525	44.92
28-05-2015	243	244	243	244	1399700	250.26	209.4	190.667	184.1	44.92
29-05-2015	243	244	243	244	1432700	250.08	210.57	191.167	184.68	44.92
01-06-2015	243	244	241	244	1493400	249.92	211.62	191.68	185.26	44.92
03-06-2015	244	244	243	244	1859100	249.78	212.66	192.18	185.84	44.92
04-06-2015	243	244	243	244	1641200	249.6	213.69	192.687	186.42	44.92
05-06-2015	243	244	243	244	1687300	249.48	214.73	193.187	187.01	44.92
08-06-2015	243	244	238	238	2405800	249.24	215.7	193.653	187.565	27.01
09-06-2015	243	243	241	243	1256400	249.1	216.72	194.147	188.145	46.25
10-06-2015	243	244	243	244	1594900	249.02	217.76	194.647	188.725	49.13
11-06-2015	243	244	243	244	1842800	249.08	218.8	195.167	189.28	49.13
12-06-2015	244	244	243	244	1951000	249.14	219.84	195.687	189.86	49.13
15-06-2015	243	244	242	244	1677600	249.18	220.88	196.207	190.44	49.13
16-06-2015	243	244	243	244	1673700	249.14	221.91	196.713	191.02	49.13
17-06-2015	243	244	243	244	1731400	249.06	222.96	197.22	191.6	49.13
18-06-2015	243	244	243	244	1785800	248.74	224	197.733	192.11	49.13
19-06-2015	243	244	243	244	1830000	248.42	225.05	198.247	192.615	49.13
22-06-2015	243	248	243	248	2543300	248.08	226.15	198.787	193.2	63.37
23-06-2015	248	253	248	253	2401900	247.76	227.35	199.367	193.655	73.40
24-06-2015	253	260	252	260	3251600	247.56	228.61	199.98	194.01	81.17
25-06-2015	260	261	260	261	1897800	247.48	229.89	200.613	194.335	81.98
26-06-2015	261	261	260	260	1853900	247.38	231.15	201.253	194.67	78.35
29-06-2015	260	261	260	260	1721600	247.32	232.4	201.953	195.035	78.35
30-06-2015	260	260	260	260	1762100	247.28	233.6	202.627	195.405	78.35
01-07-2015	260	260	250	258	2956500	247.24	234.79	203.287	195.765	70.55
02-07-2015	258	258	256	258	1679400	247.28	235.97	204.047	196.13	70.55
03-07-2015	258	258	258	258	1695900	247.32	237.14	204.8	196.495	70.55
06-07-2015	258	258	257	258	1883000	247.4	238.2	205.553	196.865	70.55
07-07-2015	258	258	257	258	2111700	247.48	239.23	206.313	197.23	70.55
08-07-2015	258	258	257	258	2708500	247.6	240.19	207.073	197.595	70.55
09-07-2015	258	258	257	258	1865400	247.8	241.08	207.833	197.96	70.55
10-07-2015	258	258	257	258	2878800	248.04	241.87	208.593	198.315	70.55
13-07-2015	258	258	258	258	1115100	248.28	242.68	209.36	198.665	70.55
14-07-2015	258	258	258	258	1740800	248.58	243.45	210.127	198.995	70.55
15-07-2015	258	258	258	258	1731300	248.88	244.2	210.9	199.335	70.55
22-07-2015	258	258	257	258	1763800	249.16	244.92	211.667	199.685	70.55
23-07-2015	257	258	256	258	1844800	249.42	245.64	212.433	200.04	70.55
24-07-2015	257	258	256	258	1867400	249.68	246.36	213.207	200.415	70.55
27-07-2015	257	258	257	258	1766100	249.94	247.09	213.98	200.795	70.55
28-07-2015	258	258	256	258	1794600	250.2	247.81	214.753	201.18	70.55
29-07-2015	258	258	257	258	1737400	250.48	248.53	215.52	201.57	70.55
30-07-2015	258	258	257	258	1829000	250.78	249.22	216.3	201.98	70.55
31-07-2015	257	258	256	258	1778000	251.08	249.87	217.067	202.4	70.55
03-08-2015	258	258	258	258	1710100	251.36	250.52	217.84	202.835	70.55
04-08-2015	258	258	258	258	1780600	251.64	251.08	218.607	203.28	70.55
05-08-2015	258	258	257	258	1720400	251.92	251.4	219.387	203.72	70.55
06-08-2015	258	258	258	258	1575200	252.22	251.52	220.173	204.165	70.55
07-08-2015	258	258	258	258	1550200	252.5	251.64	220.987	204.61	70.55
10-08-2015	258	258	258	258	1515100	252.76	251.7	221.807	205.055	70.55
11-08-2015	258	258	257	258	2113700	253.02	251.77	222.56	205.5	70.55
12-08-2015	258	258	255	258	2101600	253.3	251.85	223.34	205.95	70.55
13-08-2015	258	258	258	258	2060300	253.58	251.92	224.127	206.395	70.55
14-08-2015	257	258	257	258	998900	253.86	251.97	225	206.84	70.55
18-08-2015	257	258	257	258	1510100	254.14	252.03	225.793	207.295	70.55
19-08-2015	257	258	254	254	1525200	254.34	252.06	226.553	207.72	24.85
20-08-2015	254	256	254	255	1254900	254.56	252.08	227.313	208.155	36.01
21-08-2015	254	255	253	255	230700	254.78	252.13	228.08	208.585	36.01
24-08-2015	255	255	245	247	210200	254.96	252.1	228.787	208.98	15.14
25-08-2015	247	247	239	246	231200	255.02	252.06	229.487	209.365	14.05
26-08-2015	246	246	236	243	228700	255	252.01	230.173	209.735	11.39
27-08-2015	244	245	238	240	183500	254.92	252	230.84	210.105	9.46
28-08-2015	241	243	237	243	77700	254.9	252.02	231.527	210.49	23.43
31-08-2015	243	245	239	245	21900	254.92	252.05	232.227	210.885	31.07
01-09-2015	246	246	238	241	107400	254.86	252	232.893	211.25	25.57
02-09-2015	242	242	236	241	97100	254.8	251.93	233.573	211.615	25.57
03-09-2015	241	241	238	239	63600	254.7	251.72	234.233	211.975	23.20
04-09-2015	239	254	238	254	30100	254.9	251.66	235	212.41	56.14
07-09-2015	254	254	253	254	700	255.02	251.55	235.773	212.845	56.14
08-09-2015	254	254	254	254	600	255.04	251.4	236.58	213.285	56.14
09-09-2015	254	254	251	251	2100	254.86	251.21	237.36	213.7	50.71
10-09-2015	252	252	252	252	100	254.68	251.08	238.153	214.13	52.37
11-09-2015	252	252	251	252	2900	254.52	250.95	238.94	214.57	52.37
14-09-2015	252	252	243	244	174300	254.2	250.76	239.667	215.015	39.93
15-09-2015	245	245	245	245	200	253.9	250.59	240.367	215.445	41.79
16-09-2015	243	243	243	243	5000	253.6	250.42	241.06	215.865	39.17
17-09-2015	243	243	243	243	200	253.3	250.29	241.747	216.36	39.17
18-09-2015	243	243	243	243	200	253	250.16	242.427	216.85	39.17
21-09-2015	243	243	243	243	2500	252.7	250.05	243.033	217.34	39.17
22-09-2015	243	243	243	243	100	252.4	249.94	243.62	217.835	39.17
23-09-2015	242	242	239	240	11300	252.04	249.82	244.14	218.315	34.49
25-09-2015	240	240	240	240	100	251.68	249.74	244.613	218.795	34.49
28-09-2015	239	239	238	238	2600	251.28	249.66	245.007	219.265	31.57
29-09-2015	238	238	233	236	19100	250.84	249.56	245.4	219.73	28.93
30-09-2015	236	236	235	236	800	250.4	249.49	245.767	220.195	28.93
01-10-2015	236	236	236	236	1900	249.96	249.42	246.12	220.665	28.93
02-10-2015	237	243	236	236	24700	249.52	249.34	246.453	221.13	28.93
05-10-2015	240	240	236	237	7200	249.1	249.26	246.793	221.6	32.71
06-10-2015	239	241	239	241	3000	248.76	249.22	247.16	222.095	45.26
07-10-2015	240	240	237	237	10900	248.34	249.14	247.507	222.57	37.69
08-10-2015	239	239	238	238	200	247.94	249.07	247.853	223.05	40.37
09-10-2015	237	237	214	226	153000	247.3	248.89	248.12	223.465	25.93
12-10-2015	226	227	221	226	16600	246.66	248.72	248.367	223.89	25.93
13-10-2015	226	229	224	224	27700	245.98	248.53	248.573	224.295	24.26
15-10-2015	224	229	216	227	48000	245.36	248.36	248.8	224.72	31.42
16-10-2015	216	225	214	216	57700	244.52	248.08	248.893	225.085	22.88
19-10-2015	216	216	209	216	250900	243.68	247.8	248.827	225.46	22.88
20-10-2015	216	217	212	217	28100	242.86	247.54	248.633	225.845	25.03
21-10-2015	216	219	214	219	25500	242.08	247.29	248.453	226.26	29.27
22-10-2015	218	218	216	218	10100	241.28	247.02	248.227	226.675	28.41
23-10-2015	219	219	210	217	90400	240.46	246.74	248	227.035	27.53
26-10-2015	218	219	211	215	58800	239.6	246.45	247.767	227.405	25.81
27-10-2015	214	214	211	213	10200	238.7	246.14	247.513	227.77	24.19
28-10-2015	214	214	212	212	13900	237.78	245.82	247.24	228.195	23.39
29-10-2015	211	211	211	211	15700	236.84	245.49	246.967	228.555	22.60
30-10-2015	211	211	207	210	34800	235.96	245.15	246.693	228.905	21.80
02-11-2015	211	211	205	209	26200	235.04	244.8	246.4	229.245	21.00
03-11-2015	209	209	206	209	12200	234.12	244.45	246.127	229.59	21.00
04-11-2015	209	209	204	209	38300	233.36	244.16	245.853	229.93	21.00
05-11-2015	209	209	206	209	12500	232.62	243.82	245.58	230.27	21.00
06-11-2015	210	210	209	209	32300	231.94	243.47	245.32	230.615	21.00
09-11-2015	209	209	209	209	700	231.32	243.12	245.107	230.96	21.00
10-11-2015	209	209	200	207	74700	230.6	242.75	244.88	231.295	18.84
11-11-2015	207	208	204	208	42100	229.86	242.39	244.653	231.635	23.10
12-11-2015	209	209	205	208	24800	229.2	242.03	244.4	231.97	23.10
13-11-2015	209	209	203	203	7700	228.44	241.62	244.1	232.29	17.71
16-11-2015	204	204	199	199	20800	227.64	241.17	243.693	232.585	14.74
17-11-2015	201	201	196	201	45300	226.58	240.74	243.3	232.895	21.79
18-11-2015	202	202	202	202	100	225.54	240.28	242.88	233.215	25.12
19-11-2015	203	203	203	203	100	224.52	239.78	242.44	233.565	28.41
20-11-2015	204	204	198	203	14200	223.56	239.21	241.993	233.91	28.41
23-11-2015	204	204	199	204	22700	222.6	238.64	241.587	234.265	31.88
24-11-2015	206	206	206	206	100	221.68	238.1	241.193	234.625	38.31
25-11-2015	209	209	202	207	26800	220.94	237.57	240.82	234.985	41.30
26-11-2015	209	209	209	209	100	220.22	237.06	240.467	235.33	46.84
27-11-2015	211	221	211	221	30900	219.78	236.69	240.207	235.74	66.98
30-11-2015	220	223	217	221	17400	219.34	236.32	239.973	236.145	66.98
01-12-2015	222	222	214	221	64800	218.9	235.95	239.74	236.545	66.98
02-12-2015	223	223	215	221	45800	218.46	235.58	239.52	236.89	66.98
03-12-2015	221	221	215	221	32800	218.02	235.21	239.3	237.22	66.98
04-12-2015	224	224	224	224	100	217.7	234.87	239.113	237.53	70.96
07-12-2015	221	221	219	221	4200	217.32	234.5	238.933	237.79	62.80
08-12-2015	220	221	219	221	41100	216.98	234.13	238.767	238	62.80
10-12-2015	224	224	217	220	16300	216.66	233.75	238.593	238.215	60.13
11-12-2015	223	223	223	223	100	216.4	233.4	238.46	238.425	64.95
14-12-2015	223	223	219	220	11500	216.08	233.02	238.307	238.61	57.47
15-12-2015	220	220	220	220	10100	215.76	232.64	238.147	238.78	57.47
16-12-2015	220	220	220	220	100	215.42	232.26	237.98	238.95	57.47
17-12-2015	223	223	223	223	100	215.06	231.91	237.833	239.135	62.82
18-12-2015	223	223	221	223	12500	214.78	231.56	237.687	239.325	62.82
21-12-2015	223	223	223	223	100	214.48	231.21	237.54	239.51	62.82
22-12-2015	223	223	223	223	100	214.42	230.86	237.4	239.695	62.82
23-12-2015	223	223	217	223	55800	214.36	230.51	237.267	239.865	62.82
28-12-2015	227	227	223	227	10200	214.42	230.2	237.16	240.035	70.08
29-12-2015	231	231	231	231	100	214.5	229.93	237.073	240.225	75.29
30-12-2015	236	241	225	241	293900	215	229.76	237.053	240.42	83.17
04-01-2016	245	245	227	234	85800	215.36	229.52	236.987	240.46	67.05
05-01-2016	239	239	239	239	100	215.8	229.33	236.96	240.425	71.32
06-01-2016	243	243	225	225	17900	215.92	229	236.833	240.32	51.27
07-01-2016	229	229	229	229	100	216.14	228.71	236.727	240.205	55.15
08-01-2016	234	234	234	234	100	216.48	228.47	236.653	240.12	59.49
11-01-2016	238	238	226	229	2900	216.76	228.18	236.553	240.015	53.87
12-01-2016	229	229	224	229	3500	217.08	227.89	236.453	239.905	53.87
13-01-2016	234	234	225	228	6900	217.4	227.59	236.347	239.78	52.72
14-01-2016	232	232	232	232	100	217.82	227.33	236.267	239.68	56.72
15-01-2016	236	236	229	229	1100	218.2	227.08	236.167	239.57	53.09
18-01-2016	233	233	233	233	100	218.68	226.86	236.093	239.47	57.03
19-01-2016	237	237	226	229	13600	219.08	226.6	235.993	239.365	52.30
20-01-2016	233	233	226	229	12800	219.48	226.42	235.933	239.26	52.30
21-01-2016	233	233	224	229	12700	219.88	226.25	235.84	239.155	52.30
22-01-2016	233	233	233	233	100	220.36	226.15	235.767	239.08	56.78
25-01-2016	237	237	228	229	4200	220.76	226.04	235.667	239.02	51.57
26-01-2016	233	233	233	233	100	221.28	225.94	235.593	238.98	55.93
27-01-2016	237	237	229	230	23800	221.72	225.79	235.5	238.92	52.13
28-01-2016	234	234	224	229	9900	222.14	225.67	235.4	238.835	50.90
29-01-2016	233	233	233	233	100	222.74	225.59	235.327	238.76	55.45
01-02-2016	236	236	226	229	12200	223.34	225.49	235.227	238.605	50.41
02-02-2016	233	233	227	229	2600	223.9	225.24	235.127	238.45	50.41
03-02-2016	233	233	229	229	1800	224.44	224.99	235	238.27	50.41
04-02-2016	233	233	225	225	2600	224.88	224.7	234.813	238.05	45.28
05-02-2016	229	229	223	223	700	225.28	224.42	234.567	237.815	42.92
09-02-2016	229	229	229	229	100	225.78	224.19	234.353	237.635	51.13
10-02-2016	234	234	234	234	100	226.34	224.01	234.18	237.48	56.72
11-02-2016	239	239	239	239	100	226.98	223.96	234.04	237.36	61.47
12-02-2016	244	244	234	234	200	227.48	223.85	233.867	237.22	54.98
15-02-2016	239	239	239	239	100	227.84	223.81	233.74	237.115	59.58
16-02-2016	245	245	216	228	6200	227.98	223.66	233.54	236.975	47.97
17-02-2016	233	233	233	233	100	228.22	223.56	233.373	236.86	52.50
18-02-2016	239	239	239	239	100	228.58	223.52	233.247	236.785	57.30
19-02-2016	244	244	228	229	2700	228.74	223.38	233.053	236.66	48.50
22-02-2016	233	233	233	233	100	228.92	223.31	232.887	236.565	51.70
23-02-2016	239	239	214	228	2500	229.06	223.19	232.687	236.465	47.71
24-02-2016	235	235	214	227	1200	229.18	223.08	232.48	236.37	46.93
25-02-2016	234	234	224	224	800	229.26	222.96	232.253	236.26	44.58
26-02-2016	229	229	214	224	1900	229.28	222.84	232.027	236.165	44.58
29-02-2016	229	229	214	224	2500	229.36	222.72	231.8	236.07	44.58
01-03-2016	231	231	214	229	900	229.54	222.65	231.607	235.995	49.81
02-03-2016	229	229	229	229	200	229.72	222.57	231.413	235.915	49.81
03-03-2016	231	231	231	231	100	229.88	222.47	231.233	235.845	51.92
04-03-2016	231	231	231	231	100	230.04	222.41	231.053	235.775	51.92
07-03-2016	233	233	233	233	100	230.24	222.36	230.887	235.715	54.16
08-03-2016	231	231	231	231	100	230.4	222.41	230.707	235.65	51.58
10-03-2016	233	233	233	233	100	230.6	222.48	230.54	235.6	53.94
11-03-2016	239	239	229	229	1600	230.64	222.53	230.347	235.53	48.81
14-03-2016	235	235	235	235	100	230.72	222.61	230.193	235.485	55.63
15-03-2016	241	241	241	241	100	230.72	222.86	230.08	235.47	61.19
16-03-2016	248	248	248	248	100	231	223.18	230.013	235.49	66.48
18-03-2016	250	250	250	250	100	231.22	223.51	229.96	235.525	67.82
21-03-2016	251	251	251	251	100	231.74	223.83	229.913	235.56	68.51
24-03-2016	251	251	236	236	200	231.88	224.01	229.767	235.515	51.04
28-03-2016	246	246	246	246	100	232.12	224.3	229.687	235.52	58.61
29-03-2016	240	240	223	233	7300	232.2	224.48	229.52	235.465	48.18
30-03-2016	217	230	213	230	6300	232.22	224.65	229.333	235.395	46.13
31-03-2016	230	234	230	234	1100	232.34	224.87	229.173	235.345	49.22
04-04-2016	214	223	214	223	400	232.16	224.99	228.94	235.24	42.08
05-04-2016	229	229	229	229	200	232.16	225.18	228.773	235.165	46.63
06-04-2016	229	229	229	229	100	232.08	225.38	228.6	235.09	46.63
07-04-2016	214	228	214	228	700	232.06	225.57	228.42	235.01	45.93
08-04-2016	229	229	229	229	100	232.06	225.77	228.3	234.965	46.79
14-04-2016	214	227	207	227	600	232.02	225.95	228.173	234.885	45.24
15-04-2016	234	234	207	220	1200	231.76	226.06	228.02	234.765	40.23
18-04-2016	227	227	227	227	100	231.72	226.24	227.933	234.68	46.60
20-04-2016	207	227	207	227	22500	231.6	226.44	227.827	234.595	46.60
26-04-2016	206	206	206	206	600	231.12	226.42	227.567	234.405	34.00
27-04-2016	217	229	204	227	490000	231.08	226.61	227.473	234.32	48.89
28-04-2016	226	229	214	229	2255600	231	226.87	227.393	234.245	50.04
29-04-2016	226	230	221	221	501000	230.84	227.09	227.273	234.13	45.60
02-05-2016	221	226	221	223	351800	230.72	227.31	227.067	234.025	46.87
03-05-2016	222	225	222	224	440500	230.62	227.53	226.867	233.905	47.53
04-05-2016	223	225	223	225	550000	230.62	227.75	226.673	233.765	48.22
09-05-2016	223	224	223	224	277400	230.64	227.96	226.493	233.585	47.55
10-05-2016	222	223	214	223	226000	230.52	228.15	226.3	233.395	46.84
11-05-2016	221	222	219	221	274700	230.26	228.3	226.093	233.2	45.39
12-05-2016	219	221	207	214	312400	229.76	228.37	225.893	232.97	40.64
13-05-2016	207	221	200	214	362100	229.36	228.42	225.687	232.74	40.64
16-05-2016	213	214	213	214	500000	228.86	228.35	225.493	232.52	40.64
17-05-2016	214	214	214	214	510100	228.58	228.28	225.3	232.3	40.64
18-05-2016	213	216	200	214	559500	228.2	228.21	225.107	232.08	40.64
19-05-2016	214	234	214	234	438600	228.1	228.34	225.047	231.96	58.58
20-05-2016	228	235	228	235	281000	228.22	228.48	224.993	231.845	59.24
23-05-2016	234	235	229	234	321300	228.24	228.58	224.953	231.725	58.24
24-05-2016	234	235	227	234	257000	228.36	228.71	224.913	231.605	58.24
25-05-2016	234	235	229	234	331900	228.5	228.84	224.887	231.485	58.24
26-05-2016	235	236	235	236	330300	228.74	229	224.887	231.375	59.93
27-05-2016	235	236	235	236	300100	228.98	229.13	224.887	231.265	59.93
30-05-2016	235	236	232	236	301800	229.22	229.29	224.887	231.155	59.93
31-05-2016	234	235	234	235	301100	229.34	229.44	224.88	231.04	58.45
01-06-2016	234	235	214	233	413800	229.42	229.57	224.853	230.915	55.49
02-06-2016	233	235	233	235	565000	229.5	229.69	224.813	230.8	57.79
03-06-2016	234	236	231	231	456400	229.5	229.77	224.773	230.665	52.01
06-06-2016	233	235	233	235	535000	229.54	229.89	224.753	230.55	56.68
07-06-2016	235	236	235	236	460000	229.64	230.02	224.82	230.44	57.78
08-06-2016	237	239	227	234	461100	229.66	230.13	224.873	230.32	54.77
09-06-2016	235	238	235	238	460100	229.84	230.24	224.967	230.22	59.34
10-06-2016	238	239	238	239	330000	229.92	230.32	225.047	230.125	60.41
13-06-2016	237	238	235	235	312600	229.8	230.26	225.173	230.01	54.23
14-06-2016	234	238	234	238	390300	229.6	230.3	225.32	229.91	57.73
15-06-2016	237	238	237	238	300100	229.36	230.29	225.46	229.81	57.73
16-06-2016	237	238	237	238	300100	229.1	230.42	225.587	229.71	57.73
17-06-2016	238	239	238	239	340100	229.16	230.52	225.727	229.615	59.03
20-06-2016	237	238	233	238	300300	229	230.56	225.867	229.515	57.13
21-06-2016	237	238	237	238	300100	229.1	230.65	226.02	229.415	57.13
22-06-2016	236	238	236	238	300700	229.26	230.74	226.187	229.315	57.13
23-06-2016	237	238	237	238	350300	229.34	230.84	226.36	229.215	57.13
24-06-2016	237	238	237	238	300100	229.64	230.9	226.54	229.115	57.13
27-06-2016	237	238	237	238	600600	229.82	230.99	226.727	229.035	57.13
28-06-2016	237	238	237	238	300100	230	231.04	226.92	228.95	57.13
29-06-2016	236	238	236	238	323900	230.2	231.13	227.113	228.865	57.13
30-06-2016	237	238	234	234	335000	230.3	231.18	227.28	228.8	46.36
01-07-2016	237	238	237	238	300100	230.52	231.27	227.473	228.76	55.41
11-07-2016	237	238	237	238	300100	230.88	231.32	227.667	228.735	55.41
12-07-2016	236	238	231	237	317600	231.08	231.4	227.853	228.72	52.83
13-07-2016	237	238	237	237	224200	231.28	231.44	228.053	228.69	52.83
14-07-2016	237	238	231	238	300800	231.92	231.52	228.253	228.655	55.25
15-07-2016	238	240	238	240	275100	232.18	231.63	228.467	228.65	59.70
18-07-2016	239	240	233	239	110600	232.38	231.69	228.707	228.64	56.67
19-07-2016	239	239	232	239	100400	232.74	231.79	228.973	228.64	56.67
20-07-2016	239	239	233	239	100300	233.06	231.89	229.227	228.565	56.67
21-07-2016	238	239	233	239	102100	233.36	231.99	229.473	228.49	56.67
22-07-2016	238	239	231	238	100300	233.62	232.12	229.707	228.41	53.04
25-07-2016	238	239	231	239	100700	233.92	232.28	229.947	228.35	56.07
26-07-2016	237	238	237	238	101100	234.22	232.37	230.173	228.28	52.43
27-07-2016	237	238	237	238	100100	234.56	232.41	230.387	228.21	52.43
28-07-2016	236	237	231	236	100700	235	232.38	230.58	228.17	45.56
29-07-2016	236	239	236	239	86800	235.5	232.43	230.78	228.14	55.07
01-08-2016	238	239	231	237	101500	235.96	232.41	230.887	228.11	48.93
02-08-2016	238	239	230	236	100400	236.4	232.49	230.987	228.075	46.16
03-08-2016	236	238	230	236	52700	236.84	232.52	231.087	228.04	46.16
04-08-2016	238	239	238	239	50100	236.94	232.52	231.207	228.02	55.02
05-08-2016	237	238	237	238	50100	237	232.61	231.32	227.995	51.95
08-08-2016	237	238	231	236	45500	237.04	232.64	231.4	227.975	46.38
09-08-2016	237	238	237	238	55100	237.12	232.74	231.513	227.965	51.93
10-08-2016	237	238	237	238	60100	237.2	232.85	231.627	227.965	51.93
11-08-2016	236	236	236	236	40100	237.2	232.97	231.733	227.965	46.37
12-08-2016	237	238	237	238	20100	237.24	233.11	231.833	227.975	51.92
15-08-2016	231	236	231	236	800	237.24	233.23	231.94	227.975	46.71
18-08-2016	238	238	237	238	30200	237.3	233.32	232.06	227.985	51.90
22-08-2016	238	240	231	236	37900	237.36	233.39	232.167	227.98	46.97
23-08-2016	236	236	236	236	2500	237.38	233.44	232.253	227.955	46.97
25-08-2016	229	234	229	234	200	237.44	233.47	232.327	227.94	42.31
26-08-2016	234	234	229	234	5600	237.42	233.48	232.4	227.92	42.31
29-08-2016	234	234	234	234	5000	237.38	233.51	232.473	227.96	42.31
30-08-2016	227	234	227	234	400	237.38	233.52	232.547	228	42.31
01-09-2016	227	233	227	233	600	237.28	233.56	232.587	228.045	39.67
15-09-2016	229	231	229	231	900	237.12	233.52	232.587	228.065	34.96
19-09-2016	224	224	224	224	100	236.9	233.35	232.473	228.105	24.15
22-09-2016	221	224	221	224	600	236.62	233.11	232.407	228.145	24.15
30-09-2016	224	231	224	231	37500	236.48	232.92	232.353	228.215	44.17
04-10-2016	224	224	217	223	1300	236.18	232.64	232.34	228.235	33.34
10-10-2016	223	223	223	223	300	235.86	232.51	232.3	228.26	33.34
18-10-2016	224	224	224	224	200	235.58	232.29	232.233	228.295	35.63
20-10-2016	223	224	223	224	1000	235.3	232.2	232.2	228.34	35.63
25-10-2016	224	224	224	224	100	235.02	232.14	232.167	228.395	35.63
01-11-2016	224	224	224	224	5100	234.74	232.04	232.14	228.455	35.63
04-11-2016	223	224	223	224	1700	234.46	232.05	232.087	228.52	35.63
28-11-2016	214	220	214	219	47200	234.08	231.95	232.02	228.565	28.53
29-11-2016	217	221	217	221	25100	233.74	231.87	231.94	228.625	34.18
02-12-2016	214	214	214	214	1000	233.26	231.73	231.84	228.65	26.34
06-12-2016	196	214	193	214	326300	232.86	231.58	231.74	228.675	26.34
07-12-2016	214	214	214	214	150100	232.38	231.45	231.64	228.7	26.34
16-12-2016	212	213	212	213	51100	231.88	231.38	231.507	228.72	25.30
27-12-2016	211	211	211	211	100	231.36	231.22	231.387	228.73	23.33
03-01-2017	210	214	210	214	500	230.9	231.09	231.26	228.765	31.91
20-01-2017	213	213	213	213	400	230.4	231.16	231.147	228.79	30.68
02-02-2017	211	211	211	211	2500	229.82	231	231.027	228.805	28.32
14-02-2017	209	210	209	210	121200	229.24	230.81	230.873	228.84	27.20
16-02-2017	210	210	210	210	1500	228.66	230.7	230.747	228.895	27.20
17-02-2017	211	211	211	211	100	228.1	230.58	230.627	228.945	30.40
20-02-2017	212	212	212	212	100	227.56	230.46	230.513	228.995	33.56
21-02-2017	213	213	212	212	400	227.04	230.33	230.427	229.04	33.56
22-02-2017	213	213	212	213	150200	226.52	230.22	230.36	229.09	36.87
23-02-2017	213	213	213	213	200	226.02	230.12	230.253	229.135	36.87
27-02-2017	211	214	211	214	42500	225.54	230.05	230.12	229.175	40.33
28-02-2017	212	213	212	213	1600	225.08	230.04	229.947	229.205	38.08
06-03-2017	210	210	210	210	1900	224.5	230	229.787	229.21	32.28
07-03-2017	214	214	214	214	50100	224.04	230	229.62	229.175	44.44
08-03-2017	213	213	213	213	3200	223.58	229.99	229.52	229.135	42.39
10-03-2017	214	214	214	214	100	223.14	229.99	229.393	229.1	45.11
13-03-2017	229	229	221	221	50300	222.78	229.86	229.273	229.1	59.54
20-03-2017	219	219	219	219	200	222.4	229.7	229.207	229.09	55.09
21-03-2017	228	229	228	229	10100	222.26	229.65	229.18	229.115	67.99
31-03-2017	229	229	175	226	1400	222.02	229.57	229.167	229.14	62.21
04-05-2017	175	225	171	225	203600	221.76	229.48	229.153	229.16	60.37
05-05-2017	226	226	226	226	100	221.56	229.38	229.167	229.19	61.60
18-05-2017	226	226	226	226	1000	221.32	229.28	229.18	229.205	61.60
22-06-2017	217	223	217	223	25600	221.06	229.15	229.173	229.22	55.62
03-07-2017	225	225	225	225	30000	220.8	229.05	229.147	229.245	58.51
04-07-2017	226	226	226	226	100	220.6	228.98	229.127	229.275	59.92
06-07-2017	224	224	224	224	100	220.36	228.87	229.08	229.28	55.84
07-07-2017	224	224	224	224	100	220.16	228.8	229.033	229.285	55.84
11-08-2017	229	229	229	229	100	220.06	228.74	229.007	229.315	63.11
04-09-2017	223	223	223	223	500	219.84	228.61	228.953	229.315	52.04
08-09-2017	223	223	223	223	200	219.62	228.5	228.887	229.315	52.04
20-09-2017	224	224	224	224	100	219.44	228.36	228.853	229.3	53.61
10-10-2017	224	224	224	224	100	219.3	228.21	228.78	229.265	53.61
19-10-2017	224	224	224	224	100	219.3	228.1	228.667	229.18	53.61
24-10-2017	224	224	224	224	100	219.3	227.96	228.507	229.13	53.61
16-11-2017	224	224	224	224	100	219.16	227.82	228.333	229.055	53.61
17-11-2017	224	224	224	224	100	219.18	227.68	228.153	229.05	53.61
14-12-2017	223	223	223	223	100	219.18	227.52	228.067	229.02	51.00
21-12-2017	171	171	171	171	6600	218.12	226.85	227.567	228.705	13.69
22-12-2017	171	214	145	214	15500	217.92	226.61	227.44	228.63	47.74
27-12-2017	214	223	214	223	32000	217.9	226.46	227.393	228.6	52.01
28-12-2017	222	223	222	223	20200	217.88	226.31	227.32	228.575	52.01
29-12-2017	222	223	222	223	20100	217.86	226.16	227.32	228.53	52.01
09-01-2018	207	223	207	223	16400	217.94	226.01	227.28	228.5	52.01
10-01-2018	215	219	214	219	32700	217.9	225.82	227.213	228.43	49.59
11-01-2018	223	223	223	223	100	218.08	225.67	227.18	228.4	51.99
16-01-2018	223	223	223	223	100	218.26	225.56	227.14	228.37	51.99
22-01-2018	201	222	201	222	12300	218.42	225.4	227.107	228.335	51.28
29-01-2018	214	221	214	221	10200	218.58	225.23	227.113	228.275	50.54
30-01-2018	221	222	221	222	200	218.8	225.08	227.08	228.24	51.30
13-02-2018	221	221	221	221	2000	218.94	224.92	227.04	228.18	50.46
15-02-2018	221	221	221	221	1500	219.1	224.75	227.14	228.135	50.46
22-02-2018	214	221	200	219	370900	219.26	224.54	227.087	228.085	48.63
23-02-2018	221	221	221	221	20600	219.48	224.36	227.033	228.025	50.57
28-02-2018	220	220	220	220	100	219.68	224.17	227.027	227.98	49.56
23-03-2018	214	220	214	220	60100	219.86	223.98	227.007	227.935	49.56
19-04-2018	219	219	219	219	200	220	223.78	226.973	227.885	48.44
30-04-2018	221	221	221	221	100	220.18	223.61	226.947	227.865	50.83
21-05-2018	221	221	221	221	2000	220.34	223.43	226.927	227.855	50.83
09-07-2018	220	221	220	221	5000	220.5	223.26	226.913	227.815	50.83
16-08-2018	214	214	214	214	200	220.5	223.02	226.867	227.715	42.27
20-08-2018	214	221	214	214	6100	220.52	222.8	226.867	227.59	42.27
21-08-2018	214	214	214	214	100	220.6	222.55	226.867	227.49	42.27
23-08-2018	214	214	214	214	6200	220.6	222.32	226.867	227.365	42.27
24-08-2018	211	214	204	214	275300	220.62	222.1	226.867	227.295	42.27
27-08-2018	211	214	210	214	302400	220.62	221.88	226.867	227.2	42.27
28-08-2018	213	213	211	211	255000	220.42	221.6	226.713	227.06	37.99
29-08-2018	211	211	193	211	212500	220.26	221.33	226.553	226.97	37.99
30-08-2018	211	211	207	207	175800	219.82	221.04	226.373	226.84	32.85
31-08-2018	207	214	200	212	242300	219.54	220.78	226.227	226.76	43.20
03-09-2018	212	212	212	212	100	219.28	220.52	226.08	226.685	43.20
04-09-2018	212	212	200	200	2300	218.76	220.16	225.84	226.565	30.23
05-09-2018	204	207	199	199	282000	218.22	219.77	225.593	226.44	29.44
06-09-2018	193	199	193	197	202600	217.7	219.38	225.333	226.305	27.87
07-09-2018	196	197	174	193	206400	217.06	218.93	225.053	226.125	24.99
10-09-2018	193	193	191	192	352400	216.38	218.49	224.78	225.94	24.31
12-09-2018	252	258	242	258	451100	217.06	218.71	224.933	226.075	74.11
13-09-2018	298	322	298	322	790700	219.02	219.59	225.54	226.53	84.65
14-09-2018	360	400	300	332	4075100	221.08	220.57	226.187	227.025	85.64
17-09-2018	338	348	312	332	3567600	223.26	221.55	226.827	227.53	85.64
18-09-2018	330	330	300	308	1599600	224.96	222.29	227.32	227.905	72.66
19-09-2018	308	314	306	306	2886900	226.6	223.02	227.773	228.29	71.69
20-09-2018	308	310	284	298	3099400	228.08	223.69	228.167	228.605	67.77
21-09-2018	298	306	290	300	2310200	229.6	224.45	228.6	228.9	68.24
24-09-2018	300	308	296	300	4345600	231.12	225.21	229.013	229.16	68.24
25-09-2018	300	308	294	296	3453600	232.56	225.86	229.4	229.39	66.02
26-09-2018	298	304	284	288	2987100	233.84	226.51	229.733	229.575	61.70
27-09-2018	288	288	272	274	1857800	234.86	227.02	229.967	229.765	54.93
28-09-2018	274	280	232	246	4157200	236.36	227.24	230.02	229.765	44.42
01-10-2018	246	246	210	210	1836400	236.28	227.1	229.833	229.65	35.12
02-10-2018	210	210	192	194	2187000	235.7	226.8	229.54	229.47	31.92
03-10-2018	194	218	192	204	23939500	235.32	226.6	229.313	229.32	35.85
04-10-2018	206	208	192	192	4398800	234.7	226.28	229.007	229.165	33.36
05-10-2018	192	199	179	184	4617100	233.92	225.93	228.647	228.94	31.78
08-10-2018	186	187	158	170	4188100	232.94	225.42	228.193	228.645	29.17
09-10-2018	170	173	160	163	3806200	231.74	224.91	227.693	228.32	27.93
10-10-2018	164	173	157	162	5811200	230.52	224.39	227.213	227.985	27.75
11-10-2018	162	163	158	158	352800	229.24	223.83	226.68	227.64	27.00
12-10-2018	158	158	152	154	159700	227.9	223.24	226.12	227.31	26.23
15-10-2018	152	162	140	162	302100	226.7	222.75	225.62	226.985	30.48
16-10-2018	162	162	142	157	32000	225.42	222.18	225.087	226.635	29.34
17-10-2018	160	160	144	145	278300	223.9	221.5	224.467	226.33	26.76
18-10-2018	146	146	137	138	185300	222.28	220.77	223.787	225.885	25.36
19-10-2018	137	140	133	135	30600	220.56	220.02	223.093	225.415	24.76
22-10-2018	136	159	130	159	631500	219.34	219.51	222.56	225.105	37.48
23-10-2018	155	156	132	156	677400	218.06	218.96	222.007	224.77	36.65
24-10-2018	155	169	140	158	3056100	216.84	218.42	221.467	224.44	37.64
25-10-2018	150	167	149	158	6064900	215.58	217.88	220.933	224.105	37.64
26-10-2018	158	168	153	153	10666500	214.22	217.28	220.36	223.75	36.00
29-10-2018	159	165	155	159	14505900	212.98	216.74	219.833	223.43	39.41
30-10-2018	159	163	150	152	10507000	211.74	216.12	219.26	223.085	36.94
31-10-2018	153	159	140	154	10303300	210.54	215.53	218.713	222.785	38.13
01-11-2018	155	160	144	148	15259800	209.22	214.91	218.107	222.455	35.93
02-11-2018	150	159	145	154	4806000	208.02	214.31	217.553	222.155	39.68
05-11-2018	154	157	146	154	10245000	206.82	213.72	217.007	221.855	39.68
06-11-2018	153	156	150	156	10293800	205.66	213.14	216.473	221.565	41.02
07-11-2018	156	169	156	163	11834000	204.7	212.56	215.967	221.21	45.56
08-11-2018	163	171	162	169	18513900	203.86	212.06	215.507	220.88	49.17
09-11-2018	169	174	160	166	16091500	203.04	211.43	215.04	220.54	47.47
12-11-2018	159	184	158	168	12345200	202.16	210.85	214.573	220.21	48.74
13-11-2018	168	180	168	174	13978000	201.4	210.34	214.147	219.91	52.45
14-11-2018	174	181	170	172	11470000	200.84	209.8	213.72	219.59	51.13
15-11-2018	173	176	170	170	10427800	200.26	209.24	213.267	219.26	49.77
16-11-2018	172	174	168	171	10378400	199.74	208.72	212.833	218.935	50.48
19-11-2018	172	173	160	168	5584500	199.24	208.15	212.367	218.6	48.28
21-11-2018	165	170	161	165	4994900	198.7	207.54	211.893	218.26	46.11
22-11-2018	165	167	158	158	5096400	196.7	206.88	211.373	217.875	41.45
23-11-2018	160	162	140	146	5516000	193.18	206.1	210.787	217.45	34.92
26-11-2018	150	156	146	153	8123200	189.6	205.34	210.247	217.04	40.78
27-11-2018	153	158	148	154	3307700	186.04	204.65	209.713	216.63	41.59
28-11-2018	153	154	146	149	5134500	182.86	203.91	209.147	216.205	38.74
29-11-2018	149	153	145	145	2125100	179.64	203.12	208.56	215.74	36.58
30-11-2018	147	149	137	143	324900	176.54	202.31	207.973	215.26	35.51
03-12-2018	143	143	135	135	31500	173.24	201.42	207.38	214.76	31.55
04-12-2018	135	140	133	139	17800	170.02	200.57	206.813	214.265	35.43
05-12-2018	139	139	133	139	35200	166.88	199.72	206.2	213.77	35.43
06-12-2018	134	136	132	132	20500	163.76	198.8	205.593	213.24	31.78
07-12-2018	128	130	118	129	67500	160.86	197.86	204.967	212.69	30.33
10-12-2018	129	129	121	129	4000	158.52	197.44	204.333	212.145	30.33
11-12-2018	129	130	129	130	2800	156.92	196.6	203.707	211.605	31.54
12-12-2018	128	131	127	131	14000	155.66	195.68	203.087	211.07	32.79
13-12-2018	140	159	128	140	906500	154.38	194.85	202.527	210.58	42.89
14-12-2018	136	148	130	140	841300	153.34	194.02	201.967	210.09	42.89
17-12-2018	147	149	135	145	1525800	152.56	193.24	201.473	209.625	47.93
18-12-2018	145	149	144	148	1524000	152.12	192.53	200.987	209.175	50.74
19-12-2018	147	153	140	150	1007400	151.86	191.8	200.56	208.735	52.57
20-12-2018	150	150	140	149	41000	151.6	191.06	200.127	208.31	51.54
21-12-2018	141	148	141	148	13000	151.4	190.32	199.687	207.86	50.47
26-12-2018	142	149	142	149	5300	151.3	189.6	199.26	207.415	51.55
27-12-2018	149	149	142	149	54500	151.04	188.87	198.847	206.975	51.55
28-12-2018	145	151	100	151	89200	150.92	188.17	198.427	206.545	53.89
02-01-2019	151	151	151	151	1000	151.04	187.47	198.013	206.11	53.89
03-01-2019	151	151	141	151	11900	151.3	186.79	197.613	205.665	53.89
04-01-2019	150	150	149	150	8100	151.6	186.08	197.213	205.22	52.31
07-01-2019	150	150	150	150	1000	151.42	185.38	196.813	204.775	52.31
08-01-2019	149	150	141	150	14200	151.3	184.68	196.407	204.33	52.31
09-01-2019	150	150	146	150	20500	151.14	183.99	195.993	203.885	52.31
10-01-2019	149	150	149	149	3200	150.96	183.27	195.573	203.44	50.33
11-01-2019	149	160	149	160	182100	151.1	182.66	195.22	203.045	65.72
14-01-2019	161	161	150	159	59900	151.1	182.04	194.86	202.65	63.78
15-01-2019	154	159	149	155	132200	151.16	181.45	194.467	202.235	56.61
16-01-2019	155	160	150	154	65200	151.16	180.85	194.073	201.825	54.94
17-01-2019	151	155	150	155	25600	151.3	180.26	193.707	201.405	56.32
18-01-2019	155	155	155	155	5100	151.32	179.67	193.313	200.995	56.32
21-01-2019	155	155	147	153	135500	151.3	179.06	192.913	200.58	52.58
22-01-2019	153	153	153	153	3000	151.24	178.45	192.507	200.165	52.58
23-01-2019	153	153	153	153	4900	151.04	177.87	192.053	199.735	52.58
24-01-2019	152	153	139	153	125200	150.72	177.29	191.613	199.31	52.58
25-01-2019	152	153	145	152	1300	150.44	176.74	191.1	198.89	50.33
28-01-2019	152	152	151	151	2500	150.1	176.13	190.6	198.455	48.12
29-01-2019	150	150	150	150	10100	149.62	175.51	190.1	198.015	45.94
30-01-2019	144	150	144	149	5400	149.16	175	189.587	197.58	43.80
31-01-2019	140	149	130	149	64100	148.74	174.5	189.073	197.135	43.80
01-02-2019	148	158	148	158	124400	148.48	174.11	188.64	196.745	62.16
04-02-2019	155	158	145	155	20300	148.22	173.73	188.173	196.33	55.64
06-02-2019	155	155	145	155	43000	148.02	173.36	187.7	195.925	55.64
07-02-2019	150	155	146	155	22800	147.96	172.33	187.24	195.52	55.64
08-02-2019	148	163	148	163	37700	148.3	170.74	186.833	195.165	67.13
11-02-2019	163	163	152	162	31700	148.48	169.04	186.387	194.805	64.87
12-02-2019	160	162	150	161	65700	148.62	167.33	185.973	194.44	62.60
13-02-2019	160	160	150	159	95700	148.82	165.84	185.547	194.065	58.21
14-02-2019	152	160	150	159	250400	149.1	164.37	185.113	193.695	58.21
15-02-2019	152	162	150	159	126700	149.42	162.98	184.68	193.335	58.21
18-02-2019	152	158	151	158	126500	149.88	161.56	184.24	193.005	55.76
19-02-2019	161	161	151	157	87300	150.24	160.13	183.793	192.67	53.35
20-02-2019	160	160	152	156	36400	150.58	158.73	183.34	192.295	50.98
21-02-2019	152	156	151	155	101900	151.04	157.4	182.88	191.955	48.65
22-02-2019	153	155	151	154	41100	151.54	156.2	182.42	191.61	46.37
25-02-2019	157	157	148	156	12900	152.08	155.3	182.32	191.27	51.29
26-02-2019	155	156	155	155	37600	152.58	154.75	181.927	190.925	48.87
27-02-2019	155	206	149	206	47600	154.08	154.87	181.813	190.835	85.75
28-02-2019	200	200	164	188	528700	155.04	154.71	181.58	190.655	67.30
01-03-2019	181	186	163	180	238000	155.84	154.59	181.293	190.435	61.02
04-03-2019	180	180	166	180	170300	156.54	154.55	181.007	190.24	61.02
05-03-2019	167	180	167	180	149700	157.18	154.65	180.747	190.035	61.02
06-03-2019	170	180	157	160	414100	157.38	154.62	180.327	189.765	47.24
08-03-2019	160	160	132	145	633800	157.3	154.45	179.807	189.42	39.96
11-03-2019	144	149	135	147	25900	157.28	154.34	179.307	189.085	41.26
12-03-2019	141	148	140	148	29100	157.26	154.28	178.82	188.76	41.94
13-03-2019	141	148	141	146	22700	157.2	154.12	178.313	188.435	40.92
14-03-2019	146	147	137	146	107600	157.1	154.01	177.813	188.095	40.92
15-03-2019	146	147	146	147	63600	157.02	154.03	177.32	187.765	41.74
18-03-2019	146	189	143	189	107800	157.78	154.54	177.12	187.655	64.19
19-03-2019	185	189	153	168	236900	158.14	154.87	176.767	187.445	53.16
20-03-2019	169	169	153	169	129300	158.52	154.97	176.427	187.24	53.57
21-03-2019	161	183	156	160	177500	158.72	155.01	176.027	186.985	49.39
22-03-2019	160	171	159	159	41600	158.9	155.02	175.627	186.72	48.93
25-03-2019	159	159	155	155	14500	159.02	154.99	175.187	186.435	47.05
26-03-2019	155	156	155	155	35500	158.92	155.01	174.747	186.145	47.05
27-03-2019	155	161	155	161	33000	158.96	155.03	174.347	185.885	50.36
28-03-2019	156	165	145	151	299900	158.88	155.02	173.927	185.57	45.28
29-03-2019	164	164	142	153	23700	158.86	155.01	173.52	185.27	46.45
01-04-2019	145	169	145	169	104100	159.14	155.22	173.22	185.065	54.74
02-04-2019	161	161	149	151	461200	159.06	155.19	172.8	184.75	46.09
04-04-2019	157	157	148	150	97700	159	155.15	172.373	184.435	45.66
05-04-2019	141	151	141	148	324500	158.9	155.07	171.933	184.105	44.76
08-04-2019	148	148	144	145	36800	158.74	154.89	171.493	183.725	43.37
09-04-2019	144	175	136	175	200700	159.18	154.95	171.253	183.505	57.53
10-04-2019	170	170	140	158	358300	159.3	154.87	170.927	183.15	49.91
11-04-2019	156	158	145	154	160400	159.36	154.73	170.54	182.79	48.29
12-04-2019	154	154	145	152	101200	159.4	154.51	170.14	182.425	47.46
15-04-2019	145	152	145	152	13300	159.46	154.31	169.82	182.055	47.46
16-04-2019	152	185	145	151	226000	159.5	154.12	169.5	181.68	47.00
18-04-2019	151	157	141	151	70700	159.36	153.92	169.193	181.32	47.00
22-04-2019	151	151	142	149	110400	159.24	153.73	168.9	180.94	45.95
23-04-2019	141	170	141	170	304400	159.54	153.78	168.753	180.66	56.85
24-04-2019	161	169	150	165	545000	159.74	153.85	168.133	180.365	54.06
25-04-2019	152	166	152	166	81000	159.8	154.05	167.093	180.075	54.54
26-04-2019	150	166	150	165	20300	159.86	154.17	165.98	179.755	53.93
29-04-2019	155	167	155	167	279500	159.98	154.3	164.88	179.475	55.01
30-04-2019	167	167	150	166	807400	160.12	154.47	163.933	179.19	54.32
02-05-2019	166	166	150	166	692700	160.26	154.68	163	178.9	54.32
03-05-2019	151	165	151	165	51600	160.38	154.9	162.113	178.605	53.55
06-05-2019	152	165	148	152	4055000	160.26	155.07	161.127	178.245	44.63
07-05-2019	150	162	150	162	861700	160.36	155.3	160.207	177.935	51.34
08-05-2019	152	162	150	160	2927100	160.44	155.51	159.3	177.615	50.04
09-05-2019	152	165	152	161	447600	160.56	155.8	158.453	177.3	50.71
10-05-2019	152	163	152	163	150200	160.74	156.14	157.713	177	52.11
13-05-2019	157	165	157	165	88400	160.92	156.5	157.173	176.97	53.52
14-05-2019	165	165	164	165	399900	161.12	156.85	156.873	176.725	53.52
15-05-2019	165	165	163	164	240100	160.28	157.18	156.673	176.43	52.62
16-05-2019	164	164	163	164	52500	159.8	157.42	156.407	176.135	52.62
17-05-2019	164	174	164	174	22000	159.68	157.76	156.287	175.89	60.37
20-05-2019	174	174	173	174	56500	159.56	158.05	156.22	175.645	60.37
21-05-2019	174	183	174	183	129800	159.62	158.4	156.307	175.465	66.15
22-05-2019	183	200	179	191	296700	160.24	158.81	156.493	175.305	70.29
23-05-2019	191	191	188	189	56900	161.12	159.21	156.673	175.135	68.05
24-05-2019	189	189	187	188	245400	161.94	159.61	156.873	174.965	66.90
27-05-2019	188	202	188	196	551200	162.9	160.08	157.153	174.84	71.11
28-05-2019	196	222	194	212	456900	164.22	160.71	157.487	174.79	77.32
29-05-2019	212	222	206	222	357300	165.74	161.42	157.92	174.795	80.18
31-05-2019	222	248	220	238	163900	167.56	162.29	158.54	174.88	83.73
10-06-2019	238	256	236	250	204500	168.78	163.28	159.287	175.035	85.78
11-06-2019	250	264	246	260	261200	170.62	164.38	160.12	175.23	87.23
12-06-2019	260	264	256	264	268800	172.52	165.52	160.82	175.45	87.76
13-06-2019	264	264	244	254	512900	174.4	166.56	161.473	175.62	78.85
14-06-2019	254	254	248	252	148400	176.26	167.58	162.1	175.785	77.16
17-06-2019	252	254	250	250	35800	178.16	168.59	162.713	175.93	75.42
18-06-2019	250	250	238	250	108300	180.06	169.49	163.36	176.075	75.42
19-06-2019	250	250	240	248	73900	181.8	170.38	163.953	176.21	73.50
20-06-2019	248	254	246	254	24700	183.86	171.37	164.633	176.41	75.52
21-06-2019	254	254	248	254	89700	185.88	172.37	165.3	176.61	75.52
24-06-2019	254	254	246	248	72800	187.46	173.3	165.967	176.78	69.40
25-06-2019	248	248	244	244	36600	189.32	174.19	166.567	176.93	65.58
26-06-2019	244	252	240	248	56400	191.28	175.14	167.193	177.1	67.51
27-06-2019	248	248	246	246	42600	193.24	176.07	167.793	177.26	65.54
28-06-2019	246	266	230	266	513100	195.66	177.2	168.48	177.535	73.78
01-07-2019	266	268	246	248	132500	197.12	178.15	169.007	177.72	59.89
02-07-2019	248	250	244	244	119700	198.84	179.07	169.527	177.905	57.31
03-07-2019	244	250	244	250	50600	200.76	180.06	170.073	178.095	60.09
04-07-2019	250	250	240	250	36400	202.72	181.06	170.58	178.285	60.09
05-07-2019	250	250	242	248	69200	204.64	182.05	171.087	178.525	58.61
08-07-2019	250	250	234	242	92900	206.46	182.98	171.567	178.74	54.31
09-07-2019	242	242	230	238	291600	208.2	183.78	172.013	178.945	51.58
10-07-2019	238	250	224	226	351000	209.74	184.49	172.4	179.11	44.39
11-07-2019	226	230	226	230	106600	210.94	185.24	172.833	179.3	47.04
12-07-2019	230	230	226	230	139000	212.24	185.99	173.313	179.16	47.04
15-07-2019	230	230	226	230	181600	213.52	186.66	173.873	178.7	47.04
16-07-2019	230	230	228	230	183300	214.82	187.34	174.387	178.19	47.04
17-07-2019	230	230	222	228	225300	216.04	188.01	174.88	177.67	45.58
18-07-2019	228	228	224	228	34200	217.28	188.7	175.407	177.27	45.58
19-07-2019	228	228	224	228	35800	218.52	189.39	175.96	176.88	45.58
22-07-2019	228	228	224	228	22500	219.78	190.08	176.527	176.53	45.58
23-07-2019	228	228	224	226	13700	221.26	190.76	177.133	176.16	43.76
24-07-2019	226	226	222	226	18300	222.54	191.45	177.713	175.79	43.76
25-07-2019	226	226	226	226	20600	223.86	192.15	178.293	175.44	43.76
26-07-2019	226	226	222	226	28000	225.16	192.86	178.92	175.13	43.76
29-07-2019	226	226	224	226	36200	226.42	193.58	179.567	174.89	43.76
30-07-2019	226	226	224	226	13400	227.64	194.28	180.213	174.79	43.76
31-07-2019	226	226	224	226	11400	228.86	194.99	180.853	174.87	43.76
01-08-2019	226	226	226	226	10500	230.1	195.19	181.487	175.03	43.76
02-08-2019	226	226	214	226	25100	231.34	195.57	182.06	175.14	43.76
05-08-2019	226	226	220	226	14800	232.38	196.03	182.633	175.31	43.76
06-08-2019	226	226	224	226	8400	233.42	196.49	183.173	175.52	43.76
07-08-2019	226	226	214	220	68300	234.16	196.89	183.653	175.77	34.41
08-08-2019	220	220	216	220	113300	234.74	197.49	184.12	176.055	34.41
09-08-2019	220	220	212	216	437000	235.28	198.2	184.567	176.325	29.53
12-08-2019	220	220	214	216	72800	235.84	198.89	185.02	176.615	29.53
13-08-2019	220	226	214	226	13900	236.44	199.67	185.533	176.975	50.06
14-08-2019	226	226	218	224	169400	236.68	200.45	186.033	177.285	47.10
15-08-2019	224	226	214	220	262800	236.64	201.19	186.493	177.6	41.79
16-08-2019	220	226	218	226	51600	236.4	201.98	186.993	178.005	50.76
19-08-2019	226	226	216	216	149900	235.72	202.25	187.427	178.395	39.76
20-08-2019	216	216	216	216	5900	234.84	202.73	187.867	178.8	39.76
21-08-2019	216	216	208	212	128800	233.8	203.16	188.28	179.065	36.13
22-08-2019	212	212	204	204	163300	232.8	203.6	188.64	179.305	30.19
23-08-2019	204	216	202	216	20500	232.08	204.17	189.08	179.595	44.84
26-08-2019	216	216	204	206	62200	231.2	204.68	189.46	179.835	37.73
27-08-2019	206	220	206	220	30100	230.6	205.33	189.86	180.17	49.74
28-08-2019	220	220	206	210	48100	229.84	205.82	190.2	180.425	43.32
29-08-2019	210	210	208	210	11800	228.96	206.41	190.567	180.715	43.32
30-08-2019	210	210	208	208	29100	228.04	206.96	190.927	180.985	42.06
02-09-2019	208	208	206	208	31300	227.24	207.35	191.28	181.285	42.06
03-09-2019	208	208	200	200	66400	226.36	207.84	191.58	181.515	37.05
04-09-2019	200	200	194	200	217800	225.4	208.34	191.893	181.745	37.05
05-09-2019	200	202	194	202	298400	224.52	208.88	192.22	181.975	39.15
06-09-2019	202	202	193	195	396900	223.1	209.38	192.5	182.135	34.78
09-09-2019	195	195	188	188	126900	221.9	209.51	192.733	182.23	31.05
10-09-2019	188	190	180	182	5528600	220.66	209.75	192.933	182.31	28.25
11-09-2019	182	182	161	164	729600	218.94	209.85	193.02	182.29	21.88
12-09-2019	164	165	160	163	429500	217.2	209.96	193.107	182.235	21.59
13-09-2019	164	220	159	199	49486700	216.22	210.43	193.44	182.37	48.28
16-09-2019	200	202	167	172	8463200	214.82	210.64	193.593	182.38	37.87
17-09-2019	178	180	164	168	3909700	213.42	210.81	193.66	182.365	36.61
18-09-2019	171	174	162	163	8931100	212.16	210.95	193.713	182.34	35.04
19-09-2019	163	174	159	163	17333100	210.82	210.88	193.767	182.33	35.04
20-09-2019	163	168	160	160	8030900	209.42	210.83	193.8	182.34	34.03
23-09-2019	161	169	159	161	7113300	208.04	210.78	193.787	182.415	34.71
24-09-2019	161	163	158	158	890200	206.6	210.71	193.76	182.44	33.59
25-09-2019	158	161	152	152	1185800	205.08	210.56	193.7	182.43	31.41
26-09-2019	152	156	147	152	1690800	203.56	210.42	193.653	182.445	31.41
27-09-2019	152	180	149	180	1952800	202.6	210.56	193.793	182.62	49.22
30-09-2019	170	170	154	154	1727900	201.12	210.45	193.76	182.675	39.08
01-10-2019	156	159	153	153	710400	199.66	210.46	193.727	182.765	38.74
02-10-2019	154	158	149	149	654900	198.12	210.33	193.673	182.815	37.38
03-10-2019	150	150	147	147	140200	196.54	210.2	193.613	182.855	36.69
04-10-2019	147	164	147	149	3379400	195	210.08	193.573	182.94	37.93
07-10-2019	150	156	146	148	829500	193.44	209.93	193.533	183.035	37.53
08-10-2019	148	150	147	148	168800	191.88	209.76	193.48	183.13	37.53
09-10-2019	148	150	145	147	947300	190.3	209.58	193.427	183.215	37.08
10-10-2019	151	151	145	147	268500	188.72	209.41	193.033	183.295	37.08
11-10-2019	148	148	145	147	390200	187.14	209.24	192.76	183.33	37.08
14-10-2019	147	158	147	147	6408900	185.56	208.97	192.54	183.365	37.08
15-10-2019	137	154	137	150	2775000	184.04	208.73	192.34	183.39	39.99
16-10-2019	150	153	148	148	6290200	182.6	208.38	192.127	183.39	38.70
17-10-2019	150	150	148	148	465300	181.16	207.95	192.047	183.38	38.70
18-10-2019	149	149	145	147	331400	179.78	207.53	192.06	183.37	38.00
21-10-2019	149	149	144	147	239700	178.4	207.12	192.06	183.365	38.00
22-10-2019	148	148	145	146	548500	176.8	206.62	192.047	183.35	37.21
23-10-2019	147	150	144	145	5472400	175.22	205.95	192.04	183.33	36.40
24-10-2019	146	158	146	153	19045300	173.88	205.26	192.087	183.34	46.47
25-10-2019	153	160	151	156	17077800	172.48	204.44	192.147	183.365	49.68
28-10-2019	156	165	156	160	8640000	171.36	203.54	191.953	183.41	53.68
29-10-2019	161	163	154	159	5650800	170.22	202.53	191.893	183.455	52.56
30-10-2019	159	160	152	159	2573900	169.16	201.48	191.827	183.5	52.56
31-10-2019	159	160	154	154	1560500	168.16	200.48	191.787	183.52	46.87
01-11-2019	155	164	155	164	12713500	167.12	199.6	191.82	183.59	56.91
04-11-2019	165	168	158	160	2770100	166.2	198.7	191.853	183.645	52.63
05-11-2019	161	162	155	158	9293100	164.96	197.78	191.873	183.635	50.58
06-11-2019	158	161	153	160	13260400	163.96	196.9	191.867	183.64	52.57
07-11-2019	160	161	155	157	6522400	162.9	195.93	191.907	183.65	49.36
08-11-2019	157	159	151	154	7001100	161.82	194.93	191.913	183.65	46.31
11-11-2019	154	154	150	150	336400	160.66	193.95	191.787	183.625	42.54
12-11-2019	150	150	141	142	1771200	159.5	192.93	191.727	183.56	36.19
13-11-2019	144	144	134	142	2159900	158.34	191.87	191.673	183.505	36.19
14-11-2019	143	143	136	142	855800	157.14	190.83	191.633	183.45	36.19
15-11-2019	132	143	132	140	228300	156.04	189.57	191.6	183.385	34.58
18-11-2019	140	140	132	140	1533500	155.08	188.49	191.367	183.32	34.58
19-11-2019	140	150	137	148	6712100	154.4	187.53	191.3	183.3	45.78
20-11-2019	148	148	143	148	420100	154.08	186.51	191.26	183.285	45.78
21-11-2019	148	148	142	147	508700	153.76	185.48	191.227	183.27	44.67
22-11-2019	147	147	143	146	119200	152.7	184.46	191.187	183.255	43.53
25-11-2019	146	146	140	144	646000	152.14	183.48	191.14	183.23	41.27
26-11-2019	144	144	140	143	925900	151.64	182.53	191.087	183.155	40.15
27-11-2019	143	147	139	140	8296300	151.18	181.67	191.027	183.08	36.91
28-11-2019	140	142	136	139	88300	150.7	180.76	190.82	183	35.87
29-11-2019	140	140	136	136	88300	150.22	179.82	190.627	182.905	32.88
02-12-2019	136	139	136	138	185200	149.76	178.9	190.44	182.78	36.67
03-12-2019	128	142	128	142	4159300	149.44	178.02	190.287	182.68	43.54
04-12-2019	132	145	132	145	408600	149.3	177.19	190.14	182.6	48.09
05-12-2019	135	165	135	165	1855700	149.56	176.56	190.133	182.63	67.11
06-12-2019	164	164	146	146	917000	148.88	175.74	190	182.565	48.81
09-12-2019	145	152	138	152	712000	148.84	174.98	189.913	182.53	53.16
10-12-2019	144	153	144	151	616000	148.8	174.23	189.907	182.495	52.36
11-12-2019	152	160	147	155	475400	148.92	173.52	189.86	182.485	55.25
12-12-2019	153	159	151	154	4442200	149.06	172.8	189.82	182.475	54.36
13-12-2019	152	155	148	155	690000	149.18	172.09	189.78	182.475	55.14
16-12-2019	155	155	150	155	376600	149.32	171.38	189.727	182.48	55.14
17-12-2019	152	153	151	153	197000	149.42	170.65	189.647	182.465	53.05
18-12-2019	153	153	148	150	312800	149.48	169.89	189.547	182.44	49.98
19-12-2019	148	148	146	147	213000	149.48	169.1	189.433	182.145	47.05
20-12-2019	145	146	140	140	14117700	149.34	168.24	189.273	181.905	41.01
23-12-2019	140	144	140	140	38827400	149.2	167.38	189.047	181.705	41.01
26-12-2019	141	141	135	140	307400	149	166.52	188.82	181.505	41.01
27-12-2019	140	140	137	140	74600	148.84	165.72	188.533	181.305	41.01
30-12-2019	141	150	140	150	1188000	148.88	165.02	188.26	181.255	52.68
02-01-2020	141	150	140	141	275400	148.76	164.27	187.94	181.235	44.20
03-01-2020	131	145	131	140	214700	148.62	163.51	187.62	181.2	43.37
06-01-2020	140	144	137	138	2893700	148.46	162.63	187.233	181.15	41.67
07-01-2020	136	140	136	140	120000	148.36	161.79	186.753	181.12	44.03
08-01-2020	140	140	135	139	105100	148.08	160.98	186.2	181.085	43.09
09-01-2020	139	139	136	139	79400	147.74	160.11	185.54	181.045	43.09
10-01-2020	136	140	136	139	37600	147.32	159.34	184.8	180.795	43.09
13-01-2020	139	140	138	140	31400	146.94	158.58	184	180.655	44.57
14-01-2020	136	139	135	139	244100	146.54	157.85	183.167	180.505	43.36
15-01-2020	136	136	133	135	222300	146.16	157.16	182.373	180.38	38.82
16-01-2020	135	139	135	139	260800	145.66	156.39	181.62	180.28	45.02
17-01-2020	136	139	136	139	284500	145.24	155.72	180.88	180.2	45.02
20-01-2020	136	140	136	140	222600	144.88	154.92	180.147	180.125	46.59
21-01-2020	140	153	140	144	767100	144.56	154.26	179.453	180.04	52.43
22-01-2020	144	144	140	140	108700	144.22	153.56	178.693	179.985	46.90
23-01-2020	139	140	135	140	123100	143.94	152.88	177.933	179.92	46.90
24-01-2020	135	140	135	139	61300	143.72	152.19	177.207	179.77	45.51
27-01-2020	139	139	132	135	102100	143.58	151.54	176.48	179.69	40.35
28-01-2020	135	136	130	135	238800	143.44	150.89	175.727	179.615	40.35
29-01-2020	132	141	132	141	91900	143.42	150.28	175.027	179.58	50.18
30-01-2020	136	160	133	141	17875000	143.44	149.74	174.193	179.56	50.18
31-01-2020	141	149	136	142	15266100	143.48	149.28	173.487	179.395	51.71
03-02-2020	139	146	136	140	7964000	143.32	148.86	172.793	179.305	48.49
04-02-2020	140	146	138	143	14337400	143.22	148.65	172.08	179.25	53.20
05-02-2020	143	149	142	145	7542000	143.18	148.47	171.38	179.215	56.09
06-02-2020	145	148	142	147	14423600	143.2	147.95	170.707	179.19	58.82
07-02-2020	145	148	145	146	232500	143.24	147.69	170.067	179.165	56.91
10-02-2020	144	148	142	146	6393200	143.3	147.47	169.453	179.14	56.91
11-02-2020	145	147	143	147	286500	143.44	147.31	168.927	179.13	58.47
12-02-2020	148	150	143	146	3994900	143.58	147.14	168.367	179.01	56.28
13-02-2020	145	146	143	145	229900	143.76	146.99	167.8	178.91	54.09
14-02-2020	144	145	141	145	272600	143.9	146.83	167.233	178.805	54.09
17-02-2020	144	149	143	146	8467200	143.98	146.71	166.673	178.71	56.07
18-02-2020	144	150	144	149	7298800	144.06	146.68	166.147	178.62	61.44
19-02-2020	149	150	148	148	90600	143.72	146.64	165.613	178.53	58.86
20-02-2020	147	155	147	152	3706000	143.84	146.36	165.107	178.46	65.17
21-02-2020	150	153	150	151	119800	143.82	146.33	164.593	178.39	62.58
24-02-2020	140	150	140	148	120500	143.76	146.28	164.073	178.37	55.48
25-02-2020	152	152	142	150	16200	143.66	146.29	163.567	178.31	58.83
26-02-2020	148	148	141	148	81300	143.54	146.3	163.047	178.25	54.42
27-02-2020	145	148	141	148	116300	143.4	146.29	162.527	178.185	54.42
28-02-2020	141	148	140	148	273500	143.26	146.29	162.007	178.11	54.42
02-03-2020	147	148	141	148	334500	143.16	146.29	161.487	178.025	54.42
03-03-2020	149	152	143	152	319600	143.2	146.34	160.993	177.96	62.08
04-03-2020	152	153	145	153	760800	143.32	146.4	160.507	177.905	63.72
05-03-2020	147	153	147	153	125100	143.58	146.46	160.02	177.85	63.72
06-03-2020	154	154	149	150	150400	143.78	146.49	159.513	177.73	55.38
09-03-2020	146	146	142	146	187900	143.9	146.45	158.98	177.59	46.62
10-03-2020	141	150	141	148	44300	144.06	146.45	158.5	177.415	50.81
11-03-2020	146	147	143	147	173900	144	146.44	158.013	177.195	48.75
12-03-2020	137	147	137	147	2100	144.12	146.44	157.553	176.985	48.75
13-03-2020	150	160	141	157	424700	144.46	146.54	157.16	176.83	65.14
16-03-2020	156	157	147	157	701900	144.84	146.65	156.7	176.635	65.14
17-03-2020	148	185	148	185	362800	145.74	147.05	156.44	176.5	82.90
18-03-2020	185	185	173	173	87500	146.42	147.25	156.127	176.255	67.12
19-03-2020	173	173	161	169	216500	147.02	147.38	155.747	175.91	62.83
20-03-2020	174	174	158	158	202600	147.4	147.36	155.36	175.45	52.82
23-03-2020	160	160	147	159	33500	147.78	147.36	154.98	174.945	53.54
24-03-2020	160	160	149	155	126500	148.1	147.32	154.6	174.4	50.22
26-03-2020	155	156	145	145	208500	148.3	147.23	154.207	173.855	43.03
27-03-2020	155	155	139	151	112000	148.54	147.1	153.773	173.35	47.86
30-03-2020	141	151	141	150	600	148.76	147	153.4	172.85	47.14
31-03-2020	151	160	151	156	230300	149.08	146.98	152.973	172.38	51.80
01-04-2020	166	166	159	160	19100	149.4	146.98	152.64	171.94	54.67
02-04-2020	150	160	150	155	300800	149.7	146.96	152.273	171.445	50.61
03-04-2020	160	166	150	150	266500	149.9	146.92	151.887	170.925	46.87
06-04-2020	170	170	150	150	1471600	150.12	146.92	151.5	170.435	46.87
07-04-2020	151	168	151	168	113500	150.78	147.18	151.287	170.055	59.41
08-04-2020	168	168	163	165	99900	151.38	147.41	151.053	169.64	56.99
09-04-2020	175	175	164	168	163400	151.92	147.67	150.827	169.25	58.80
13-04-2020	168	168	165	168	74100	152.46	147.95	150.647	168.76	58.80
14-04-2020	168	173	167	173	120100	153.08	148.28	150.547	168.385	61.89
15-04-2020	173	173	168	173	232500	153.74	148.53	150.487	168.03	61.89
16-04-2020	173	173	171	173	59600	154.34	148.78	150.547	167.645	61.89
17-04-2020	173	173	171	173	47100	154.9	149.04	150.613	167.26	61.89
20-04-2020	173	177	173	175	252500	155.46	149.33	150.453	166.895	63.37
21-04-2020	175	180	163	174	592400	156.02	149.63	150.467	166.555	62.07
22-04-2020	174	175	173	174	24100	156.58	149.94	150.507	166.235	62.07
23-04-2020	180	180	174	177	47500	157.18	150.31	150.6	165.99	64.59
24-04-2020	180	186	176	180	87200	157.86	150.72	150.713	165.74	66.95
27-04-2020	189	189	179	180	126400	158.56	151.16	150.847	165.49	66.95
28-04-2020	189	189	173	176	236200	159.18	151.54	150.947	165.22	60.69
29-04-2020	181	181	171	175	102800	159.76	151.87	151.06	164.945	59.20
30-04-2020	180	180	170	179	101800	160.36	152.21	151.24	164.7	63.10
04-05-2020	179	185	177	180	59100	161	152.36	151.427	164.46	64.03
05-05-2020	180	181	179	181	22500	161.58	152.71	151.433	164.225	64.98
06-05-2020	181	186	177	183	60900	162.22	153.02	151.627	164	66.86
08-05-2020	183	185	176	183	134300	162.92	153.34	151.827	163.785	66.86
11-05-2020	183	185	182	183	28000	163.58	153.62	152.053	163.57	66.86
12-05-2020	183	185	183	183	20500	164.28	153.91	152.293	163.355	66.86
13-05-2020	184	184	180	182	53500	164.96	154.18	152.513	163.135	64.53
14-05-2020	182	183	175	183	260300	165.66	154.46	152.747	162.92	65.81
15-05-2020	183	183	177	179	181000	166.28	154.72	152.953	162.685	56.94
18-05-2020	179	180	176	178	73500	166.8	155	153.16	162.445	54.94
19-05-2020	178	179	173	175	131000	167.24	155.28	153.347	162.19	49.36
20-05-2020	175	177	171	176	102900	167.7	155.64	153.54	161.94	51.14
26-05-2020	177	177	176	177	39500	168.24	156.01	153.74	161.695	52.93
27-05-2020	177	178	170	178	112900	168.88	156.39	153.927	161.455	54.71
28-05-2020	178	179	171	176	329200	169.44	156.75	154.113	161.235	50.58
29-05-2020	176	176	172	174	171200	169.98	156.99	154.287	161.005	46.79
02-06-2020	174	174	170	171	198200	170.46	157.29	154.447	160.78	41.72
03-06-2020	171	171	167	171	241500	170.74	157.6	154.607	160.555	41.72
04-06-2020	171	175	163	175	1582900	171.1	157.97	154.8	160.3	50.08
05-06-2020	175	175	166	169	1437900	170.78	158.26	154.96	160.025	40.66
08-06-2020	170	171	164	167	676900	170.66	158.54	155.053	159.76	38.09
09-06-2020	167	167	163	167	812300	170.62	158.82	155.127	159.465	38.09
10-06-2020	167	168	164	167	306600	170.8	159.1	155.173	159.22	38.09
11-06-2020	167	167	162	166	881700	170.94	159.36	155.22	158.97	36.65
12-06-2020	167	167	162	166	453400	171.16	159.63	155.267	158.74	36.65
15-06-2020	166	166	162	165	427800	171.56	159.93	155.34	158.545	35.10
16-06-2020	165	165	161	165	810300	171.84	160.19	155.347	158.29	35.10
17-06-2020	165	165	162	164	612000	172.12	160.44	155.373	158.08	33.46
18-06-2020	164	171	162	165	9341600	172.3	160.69	155.42	157.805	36.65
19-06-2020	165	169	163	166	4224100	172.42	160.91	155.46	157.585	39.75
22-06-2020	166	168	163	165	388600	172.62	161.16	155.513	157.36	37.76
23-06-2020	165	166	162	164	243200	172.9	161.4	155.58	157.14	35.82
24-06-2020	164	164	160	161	529900	173.12	161.62	155.653	156.905	30.74
25-06-2020	161	161	157	160	194000	172.96	161.87	155.773	156.705	29.25
26-06-2020	161	167	156	159	14248100	172.84	162.11	155.887	156.5	27.80
29-06-2020	159	165	155	157	14000800	172.62	162.27	155.987	156.275	25.11
30-06-2020	158	161	155	156	7715400	172.38	162.42	156.093	156.08	23.87
01-07-2020	155	160	155	157	7818400	172.06	162.57	156.207	155.925	27.72
02-07-2020	157	160	156	158	14895100	171.76	162.75	156.273	155.805	31.45
03-07-2020	158	160	155	158	14974200	171.46	162.9	156.34	155.775	31.45
06-07-2020	158	159	155	157	13056400	171.14	163.02	156.407	155.745	29.67
07-07-2020	157	158	155	157	11553600	170.78	163.12	156.48	155.535	29.67
08-07-2020	157	159	156	158	13774200	170.46	163.24	156.573	155.465	34.00
09-07-2020	158	159	156	158	13830000	170.14	163.36	156.673	155.415	34.00
10-07-2020	158	159	157	159	13061400	169.78	163.48	156.8	155.395	38.39
13-07-2020	159	162	157	157	13209200	169.32	163.59	156.92	155.365	33.58
14-07-2020	158	158	150	154	10354300	168.8	163.68	157.04	155.335	27.92
15-07-2020	154	156	152	152	13446100	168.32	163.75	157.133	155.29	24.91
16-07-2020	152	157	152	157	18105600	167.96	163.86	157.233	155.285	41.81
17-07-2020	157	158	151	156	13938500	167.5	163.93	157.307	155.305	39.88
20-07-2020	156	157	153	156	9321800	167.02	164.01	157.247	155.325	39.88
21-07-2020	157	157	153	156	11859400	166.52	164.05	157.313	155.205	39.88
22-07-2020	156	156	154	156	9044000	165.98	164.1	157.34	155.215	39.88
23-07-2020	156	157	154	156	10693300	165.44	164.18	157.373	155.23	39.88
24-07-2020	156	157	154	156	7686700	164.9	164.24	157.38	155.265	39.88
27-07-2020	156	156	153	156	11856800	164.36	164.32	157.393	155.31	39.88
28-07-2020	156	156	151	154	8528100	163.8	164.38	157.387	155.335	34.52
29-07-2020	154	154	148	150	1389900	163.14	164.4	157.353	155.345	26.76
30-07-2020	150	150	144	148	1131500	162.52	164.4	157.32	155.345	23.88
03-08-2020	148	148	138	142	1619500	161.8	164.3	157.267	155.32	17.71
04-08-2020	142	150	142	148	11222700	161.26	164.25	157.273	155.325	35.62
05-08-2020	148	148	145	148	10544100	160.7	164.2	157.327	155.33	35.62
06-08-2020	148	148	146	148	442100	160.12	164.18	157.38	155.335	35.62
07-08-2020	148	149	146	147	14290900	159.5	164.19	157.427	155.32	34.08
10-08-2020	147	147	145	146	7075000	158.9	164.17	157.467	155.31	32.56
11-08-2020	146	146	142	145	9467400	158.32	164.15	157.433	155.295	31.07
12-08-2020	145	154	142	143	17389200	157.76	164.11	157.447	155.275	28.28
13-08-2020	143	145	138	142	15672400	157.18	163.96	157.46	155.25	26.97
14-08-2020	142	142	138	142	1051500	156.52	163.81	157.487	155.23	26.97
18-08-2020	142	142	139	141	8182700	155.96	163.37	157.493	155.21	25.60
19-08-2020	141	142	138	140	8911700	155.42	163.04	157.5	155.145	24.27
24-08-2020	140	140	137	139	823400	154.86	162.74	157.5	155.06	22.99
25-08-2020	139	139	136	138	1129400	154.28	162.54	157.493	154.95	21.75
26-08-2020	139	139	135	137	774500	153.7	162.32	157.473	154.84	20.56
27-08-2020	137	137	133	134	842700	153.06	162.11	157.44	154.715	17.46
28-08-2020	134	134	130	133	1293700	152.42	161.99	157.427	154.61	16.56
31-08-2020	133	133	124	128	1527900	151.68	161.76	157.353	154.43	12.98
01-09-2020	128	128	125	127	480600	150.94	161.53	157.273	154.265	12.40
02-09-2020	127	128	123	127	654900	150.18	161.24	157.187	154.11	12.40
03-09-2020	127	127	123	126	392100	149.38	160.9	157.067	153.94	11.79
04-09-2020	126	128	122	127	1702200	148.62	160.62	156.98	153.79	16.22
07-09-2020	127	128	124	128	573400	147.9	160.4	156.9	153.66	20.52
08-09-2020	128	129	125	129	1441600	147.26	160.19	156.833	153.555	24.69
09-09-2020	129	129	125	127	826500	146.6	159.78	156.78	153.48	22.18
10-09-2020	127	127	120	126	1193200	145.94	159.39	156.72	153.4	21.04
11-09-2020	126	126	121	125	1194800	145.3	158.96	156.613	153.315	19.92
14-09-2020	125	125	122	124	708600	144.66	158.52	156.5	153.235	18.85
15-09-2020	124	124	122	124	577000	144	158.03	156.38	153.155	18.85
16-09-2020	124	124	122	124	373000	143.32	157.54	156.273	153.035	18.85
17-09-2020	124	124	122	124	199700	142.64	157.05	156.147	152.915	18.85
18-09-2020	124	124	121	123	473600	141.96	156.55	156	152.795	17.58
21-09-2020	123	123	121	122	385100	141.26	156.02	155.833	152.675	16.39
22-09-2020	122	122	120	121	312900	140.52	155.49	155.667	152.56	15.28
23-09-2020	121	121	118	120	313300	139.76	154.95	155.493	152.445	14.23
24-09-2020	121	121	118	119	184500	138.96	154.37	155.307	152.34	13.26
25-09-2020	120	120	118	120	333400	138.22	153.77	155.133	152.245	19.21
28-09-2020	120	120	115	119	1425600	137.52	153.16	154.96	152.16	17.89
29-09-2020	119	119	115	117	962600	136.82	152.57	154.773	152.055	15.58
30-09-2020	117	122	114	122	1598100	136.12	152.04	154.613	151.955	37.36
01-10-2020	122	122	118	119	14108100	135.38	151.44	154.413	151.825	32.02
02-10-2020	119	119	116	118	591200	134.62	150.82	154.213	151.59	30.46
05-10-2020	118	118	115	118	479900	133.86	150.19	153.987	151.45	30.46
06-10-2020	118	119	116	117	1044000	133.08	149.53	153.76	151.275	28.83
07-10-2020	117	117	114	116	934800	132.28	148.86	153.547	151.1	27.26
08-10-2020	116	116	114	115	854600	131.46	148.18	153.313	150.9	25.74
09-10-2020	115	118	114	118	760200	130.7	147.53	153.113	150.72	37.03
12-10-2020	118	118	116	117	1139500	129.96	146.88	152.907	150.53	35.11
13-10-2020	117	117	115	117	338200	129.3	146.22	152.7	150.34	35.11
14-10-2020	117	117	115	117	579000	128.68	145.6	152.493	150.16	35.11
15-10-2020	117	117	115	115	561500	128.14	144.97	152.247	149.985	31.10
16-10-2020	116	116	114	116	308100	127.5	144.38	152	149.83	35.09
19-10-2020	116	116	114	115	548900	126.84	143.77	151.747	149.705	33.03
20-10-2020	115	115	114	115	321600	126.18	143.15	151.513	149.58	33.03
21-10-2020	115	115	114	114	538300	125.52	142.51	151.3	149.45	30.92
22-10-2020	115	115	113	114	490000	124.88	141.89	151.073	149.32	30.92
23-10-2020	115	115	113	113	528500	124.24	141.28	150.847	149.135	28.79
26-10-2020	114	114	113	114	434200	123.66	140.71	150.627	149	33.71
27-10-2020	114	115	110	115	865000	123.12	140.15	150.347	148.875	38.30
02-11-2020	115	115	111	115	373200	122.58	139.55	150.067	148.76	38.30
03-11-2020	115	115	113	115	435400	122.06	139.01	149.6	148.635	38.30
04-11-2020	115	116	112	114	726800	121.54	138.48	149.207	148.51	35.25
05-11-2020	115	116	112	116	965600	121.08	137.97	148.853	148.395	44.73
06-11-2020	116	118	114	118	1111600	120.68	137.48	148.587	148.29	52.26
09-11-2020	118	119	115	118	736900	120.3	137	148.313	148.18	52.26
10-11-2020	118	118	115	117	1308500	119.96	136.51	148.06	148.07	48.44
11-11-2020	117	117	115	117	624100	119.64	136.03	147.873	147.98	48.44
12-11-2020	117	117	116	117	2201000	119.42	135.55	147.647	147.87	48.44
13-11-2020	117	117	114	117	2311100	119.22	135.08	147.427	147.76	48.44
16-11-2020	117	117	114	116	1464400	119	134.59	147.16	147.64	44.10
17-11-2020	116	116	114	116	967300	118.8	134.09	146.867	147.5	44.10
18-11-2020	116	117	116	117	458100	118.6	133.61	146.613	147.385	49.36
19-11-2020	117	118	115	118	458500	118.4	133.15	146.4	147.275	54.02
20-11-2020	119	125	118	123	1451500	118.28	132.77	146.22	147.195	69.26
23-11-2020	123	126	122	126	875500	118.26	132.43	145.94	147.15	74.68
24-11-2020	126	135	126	134	903100	118.42	132.18	145.733	147.145	83.20
25-11-2020	134	139	130	130	1050700	118.52	131.91	145.48	147.09	70.44
26-11-2020	130	130	127	130	159400	118.64	131.65	145.227	147.035	70.44
27-11-2020	130	130	127	129	148500	118.74	131.37	144.933	146.97	67.45
30-11-2020	129	129	124	127	248700	118.8	131.06	144.627	146.905	61.78
01-12-2020	127	127	125	127	124800	118.86	130.75	144.32	146.825	61.78
02-12-2020	127	127	122	126	700700	118.92	130.44	144.007	146.73	58.91
03-12-2020	126	128	123	128	259700	119.04	130.15	143.693	146.635	62.65
04-12-2020	128	129	126	128	87800	119.18	129.85	143.387	146.545	62.65
07-12-2020	128	128	125	127	448100	119.32	129.54	143.073	146.45	59.51
08-12-2020	127	127	126	127	42100	119.48	129.22	142.74	146.35	59.51
10-12-2020	127	127	125	126	237700	119.6	128.91	142.38	146.25	56.25
11-12-2020	126	138	125	131	396200	119.84	128.68	142.053	146.18	66.23
14-12-2020	131	132	128	131	477800	120.12	128.47	141.753	146.11	66.23
15-12-2020	131	131	128	128	336300	120.24	128.18	141.44	146.02	57.15
16-12-2020	128	135	125	131	3975000	120.48	127.93	141.12	145.93	62.66
17-12-2020	131	131	127	128	656100	120.68	127.65	140.773	145.83	55.04
18-12-2020	128	129	127	129	121800	120.9	127.38	140.427	145.715	56.92
21-12-2020	129	130	126	130	1033300	121.16	127.12	140.073	145.61	58.78
22-12-2020	130	135	127	130	1631400	121.44	126.86	139.72	145.52	58.78
23-12-2020	130	132	127	129	518600	121.72	126.59	139.36	145.415	55.98
28-12-2020	129	150	129	147	17689100	122.3	126.5	139.12	145.41	77.11
29-12-2020	150	150	137	138	3969500	122.72	126.34	138.827	145.36	61.27
30-12-2020	138	140	132	135	1620800	123.08	126.19	138.507	145.295	57.07
04-01-2021	140	161	135	156	47681700	123.86	126.27	138.353	145.335	71.71
05-01-2021	165	210	158	200	108987300	125.56	126.85	138.5	145.575	84.01
06-01-2021	202	206	186	192	39280300	127.08	127.29	138.613	145.77	77.42
07-01-2021	192	193	179	184	17485100	128.46	127.65	138.667	145.925	71.39
08-01-2021	184	184	172	172	17975400	129.6	127.89	138.633	146.035	63.41
11-01-2021	172	178	160	170	13446400	130.72	128.12	138.58	146.155	62.16
12-01-2021	170	172	159	168	9010300	131.8	128.34	138.527	146.255	60.87
13-01-2021	170	180	165	173	39378600	133	128.62	138.52	146.385	62.94
14-01-2021	177	204	174	182	80695900	134.36	129.01	138.593	146.56	66.39
15-01-2021	187	199	180	187	98492700	135.8	129.46	138.7	146.71	68.16
18-01-2021	187	195	184	189	67584100	137.28	129.93	138.793	146.87	68.87
19-01-2021	190	197	178	185	27921700	138.68	130.37	138.9	146.87	65.72
20-01-2021	195	200	186	190	72392300	140.2	130.87	139.053	146.955	67.71
21-01-2021	190	194	185	186	22930400	141.6	131.34	139.18	147.04	64.49
22-01-2021	186	194	173	175	44404900	142.74	131.71	139.233	147.125	56.54
25-01-2021	175	176	163	163	10995300	143.64	131.97	139.213	147.145	49.38
26-01-2021	163	163	152	152	17748700	144.34	132.15	139.12	147.13	43.90
27-01-2021	152	152	142	142	6663400	144.84	132.24	138.967	147.115	39.59
28-01-2021	139	141	133	133	13676900	145.16	132.29	138.753	147.025	36.16
29-01-2021	133	156	127	138	49590400	145.58	132.4	138.58	146.965	39.31
01-02-2021	140	150	129	139	60420000	146.04	132.52	138.407	146.88	39.95
02-02-2021	140	141	133	137	11844300	146.46	132.63	138.213	146.765	39.06
03-02-2021	138	142	134	140	47125500	146.92	132.76	138.047	146.69	41.17
04-02-2021	143	145	136	139	32058600	147.34	132.87	137.88	146.635	40.66
05-02-2021	139	140	137	137	10925900	147.62	132.95	137.72	146.57	39.62
08-02-2021	137	139	135	137	13027100	147.84	133.05	137.567	146.415	39.62
09-02-2021	137	138	134	135	3851300	147.86	133.14	137.407	146.265	38.47
10-02-2021	135	136	132	134	10271600	147.94	133.23	137.253	146.095	37.88
11-02-2021	134	136	131	134	9724100	148.02	133.33	137.107	145.925	37.88
15-02-2021	134	143	134	139	47935600	148.22	133.48	136.987	145.755	42.96
16-02-2021	139	142	136	139	17793600	148.46	133.63	136.86	145.585	42.96
17-02-2021	139	154	135	138	156812700	148.68	133.77	136.727	145.41	42.16
18-02-2021	139	142	135	137	30211800	148.9	133.91	136.593	145.23	41.33
19-02-2021	138	138	132	134	15861100	149.02	134.03	136.44	145.025	38.86
22-02-2021	134	136	130	132	14847200	149.1	134.14	136.267	144.815	37.27
23-02-2021	132	133	127	127	17894600	149.1	134.21	136.06	144.58	33.56
24-02-2021	128	131	126	129	21648700	149.14	134.31	135.86	144.34	36.29
25-02-2021	129	136	129	132	24083700	149.26	134.43	135.693	144.1	40.26
26-02-2021	132	133	124	128	13055500	149.2	134.52	135.52	143.84	36.95
01-03-2021	129	130	128	129	4866500	149.16	134.64	135.367	143.605	38.32
02-03-2021	129	130	126	129	4637500	149.18	134.71	135.18	143.375	38.32
03-03-2021	129	162	126	145	316214600	149.46	134.97	135.107	143.205	55.99
04-03-2021	145	171	139	153	477084800	149.96	135.32	135.087	143.07	61.87
05-03-2021	150	154	143	143	38055000	150.24	135.57	135	142.88	52.44
08-03-2021	143	144	133	133	18699900	150.3	135.73	134.847	142.63	45.04
09-03-2021	133	133	124	124	74622700	150.18	135.81	134.633	142.335	39.62
10-03-2021	124	127	120	122	26265800	150.04	135.88	134.407	142.03	38.52
12-03-2021	122	127	120	122	30192300	149.54	135.92	134.18	141.725	38.52
15-03-2021	123	124	119	122	27582300	149.22	135.97	133.967	141.425	38.52
16-03-2021	123	124	118	120	17276300	148.92	136	133.767	141.11	37.22
17-03-2021	120	122	114	119	24183500	148.18	136.02	133.573	140.81	36.55
18-03-2021	120	120	115	117	18165100	146.52	136.04	133.407	140.505	35.20
19-03-2021	117	118	115	116	13584300	145	136.04	133.193	140.21	34.51
22-03-2021	116	117	112	112	27459200	143.56	136.01	132.953	139.89	31.83
23-03-2021	112	113	109	111	41919000	142.34	135.97	132.707	139.56	31.18
24-03-2021	111	113	106	106	39224200	141.06	135.89	132.433	139.2	28.08
25-03-2021	106	114	106	112	66633500	139.94	135.87	132.207	138.88	36.26
26-03-2021	113	115	109	111	32013600	138.7	135.85	131.98	138.565	35.54
29-03-2021	111	112	109	111	14529300	137.28	135.82	131.767	138.265	35.54
30-03-2021	111	113	107	109	16743700	135.72	135.76	131.547	137.955	33.96
31-03-2021	109	110	102	104	14592800	134.02	135.65	131.293	137.6	30.34
01-04-2021	104	110	101	108	60867400	132.48	135.58	131.073	137.295	36.20
05-04-2021	108	112	105	108	92174300	130.84	135.52	130.86	137	36.20
06-04-2021	108	111	107	109	57435200	129.3	135.45	130.66	136.71	37.72
07-04-2021	110	115	107	113	62079900	128.06	135.4	130.493	136.44	43.52
08-04-2021	113	115	111	112	44268000	127.04	135.34	130.327	136.17	42.45
09-04-2021	112	115	110	113	33878300	126.26	135.3	130.187	135.905	43.93
12-04-2021	113	114	110	112	21468000	125.66	135.25	130.047	135.64	42.75
13-04-2021	113	113	109	110	7131300	125.2	135.18	129.927	135.365	40.41
14-04-2021	110	112	107	111	19763800	124.66	135.12	129.82	135.1	42.12
15-04-2021	111	113	108	109	17117700	124.06	135.05	129.7	134.82	39.67
16-04-2021	109	113	109	110	23458200	123.52	134.99	129.593	134.54	41.50
19-04-2021	110	112	108	110	15730600	122.92	134.92	129.48	134.265	41.50
20-04-2021	110	112	109	110	15907600	122.34	134.84	129.36	133.995	41.50
21-04-2021	110	112	109	111	15546600	121.82	134.72	129.24	133.745	43.63
22-04-2021	111	111	108	110	14134300	121.28	134.56	129.127	133.495	41.98
23-04-2021	110	111	107	109	3787800	120.76	134.31	129.013	133.245	40.34
26-04-2021	110	110	107	108	15422900	120.24	134.09	128.9	133	38.71
27-04-2021	108	109	104	105	18121500	119.66	133.84	128.773	132.745	34.24
28-04-2021	105	105	102	105	6111400	118.98	133.6	128.647	132.485	34.24
29-04-2021	105	113	104	107	62149900	118.34	133.4	128.533	132.23	39.63
30-04-2021	108	112	106	107	42727900	117.72	133.2	128.42	131.975	39.63
03-05-2021	107	110	106	108	30584700	117.14	133.02	128.32	131.73	42.37
04-05-2021	108	109	106	108	27815000	116.62	132.82	128.227	131.485	42.37
05-05-2021	108	109	107	108	15453800	116.14	132.62	128.14	131.235	42.37
06-05-2021	108	110	107	108	24562800	115.76	132.43	128.06	130.985	42.37
07-05-2021	108	109	106	106	35025300	115.3	132.22	127.973	130.72	37.76
10-05-2021	106	108	105	107	29439800	114.8	132.03	127.887	130.47	41.21
11-05-2021	107	108	105	107	31911400	114.38	131.79	127.807	130.235	41.21
17-05-2021	107	108	105	106	16838500	113.92	131.54	127.733	130.005	38.72
18-05-2021	106	106	105	106	19266000	113.46	131.32	127.627	129.75	38.72
19-05-2021	106	106	104	105	20712400	112.66	131.06	127.533	129.495	36.19
20-05-2021	105	110	104	110	37493900	111.8	130.88	127.48	129.265	52.81
21-05-2021	110	121	107	113	132314500	111.2	130.72	127.447	129.05	59.60
24-05-2021	115	120	109	113	79189000	110.8	130.55	127.42	128.835	59.60
25-05-2021	114	114	108	110	35457300	110.52	130.35	127.38	128.605	51.07
27-05-2021	111	148	110	145	797867300	110.98	130.51	127.58	128.55	82.52
28-05-2021	146	165	135	135	880907400	111.24	130.39	127.693	128.445	68.89
31-05-2021	135	135	126	126	216608500	111.32	130.27	127.753	128.305	59.39
02-06-2021	126	136	123	135	169515100	111.62	130.27	127.873	128.23	64.64
03-06-2021	138	157	133	143	756261700	112.1	130.14	128.047	128.205	68.54
04-06-2021	145	156	141	147	576783000	112.7	129.61	128.26	128.23	70.30
07-06-2021	148	198	147	198	1101517400	114.34	129.67	128.807	128.48	83.21
08-06-2021	206	240	185	196	1241084900	116.02	129.79	129.347	128.72	81.71
09-06-2021	202	212	190	202	544077400	117.84	130.09	129.927	128.99	82.72
10-06-2021	202	248	202	216	1557191800	120.04	130.55	130.607	129.335	84.82
11-06-2021	216	230	202	202	450058100	121.84	130.89	131.193	129.615	75.00
14-06-2021	202	208	188	188	245816500	123.38	131.04	131.693	129.83	66.69
15-06-2021	185	187	175	175	36571300	124.66	130.97	132.1	129.99	60.04
16-06-2021	163	163	163	163	13645500	125.74	130.73	132.42	130.095	54.63
17-06-2021	155	155	152	152	26363900	126.7	130.36	132.667	130.145	50.16
18-06-2021	142	172	142	155	377167800	127.64	130.06	132.933	130.215	51.33
21-06-2021	154	154	145	145	142798200	128.38	129.61	133.14	130.24	47.34
22-06-2021	145	157	135	139	190451200	128.98	129.14	133.293	130.24	45.08
23-06-2021	140	142	130	130	109682700	129.32	128.69	133.373	130.2	41.85
24-06-2021	130	132	123	125	86059500	129.58	128.31	133.42	130.14	40.13
25-06-2021	123	137	122	128	175270500	129.88	128.07	133.493	130.11	41.68
28-06-2021	130	131	120	120	75521500	130.04	127.85	133.513	130.045	38.80
29-06-2021	115	123	112	118	42170500	130.2	127.7	133.52	129.995	38.09
30-06-2021	118	130	117	120	105305000	130.38	127.52	133.54	129.96	39.28
01-07-2021	124	124	115	117	80843700	130.54	127.3	133.547	129.91	38.09
02-07-2021	117	125	114	121	127682600	130.76	127.14	133.58	129.885	40.67
05-07-2021	121	123	117	117	49513300	130.9	126.91	133.58	129.835	38.93
06-07-2021	118	124	116	122	194766800	131.14	126.74	133.607	129.805	42.26
07-07-2021	125	128	121	123	158946400	131.38	126.6	133.607	129.775	42.93
08-07-2021	123	127	120	122	81670200	131.62	126.45	133.58	129.75	42.40
09-07-2021	123	123	118	118	30614100	131.8	126.28	133.473	129.71	40.26
12-07-2021	119	120	114	116	42913200	131.96	126.1	133.38	129.665	39.19
13-07-2021	117	121	110	111	110094400	132.08	125.87	133.253	129.6	36.58
14-07-2021	112	113	109	111	22186600	132.2	125.59	133.133	129.535	36.58
15-07-2021	112	115	111	112	28318000	132.3	125.32	133.033	129.475	37.54
16-07-2021	113	115	111	111	17474100	132.38	125.05	132.927	129.41	36.94
19-07-2021	112	114	111	111	18621500	132.44	124.79	132.827	129.35	36.94
21-07-2021	111	120	111	120	99203300	132.68	124.65	132.773	129.34	46.02
22-07-2021	125	132	122	125	369507100	133.02	124.58	132.753	129.36	50.30
23-07-2021	128	128	120	121	74868300	133.28	124.52	132.713	129.365	47.09
26-07-2021	122	125	121	124	55503900	133.64	124.47	132.693	129.39	49.69
27-07-2021	126	127	122	122	51491300	133.94	124.37	132.667	129.4	47.99
28-07-2021	123	128	121	123	78348800	134.26	124.32	132.613	129.42	48.93
29-07-2021	125	125	119	119	36297600	134.52	124.22	132.533	129.43	45.41
30-07-2021	121	122	116	117	27544700	134.74	124.1	132.46	129.405	43.71
02-08-2021	117	131	116	130	132025200	135.24	123.95	132.453	129.46	55.37
03-08-2021	130	138	128	132	371944000	135.68	123.74	132.48	129.53	56.85
04-08-2021	134	137	130	130	230595200	136.02	123.61	132.487	129.59	54.89
05-08-2021	130	145	125	136	590047500	136.48	123.64	132.527	129.685	59.42
06-08-2021	139	154	136	141	1063716600	137.1	123.81	132.6	129.81	62.77
09-08-2021	142	146	132	134	332856400	136.88	123.93	132.633	129.905	55.82
10-08-2021	134	135	125	125	161088600	136.68	123.96	132.487	129.94	48.40
12-08-2021	124	126	117	119	100978300	136.54	123.93	132.36	129.95	44.18
13-08-2021	120	121	116	117	43930400	136.18	123.9	132.24	129.95	42.84
16-08-2021	117	118	111	113	66434100	135.58	123.84	131.953	129.93	40.22
18-08-2021	113	118	111	117	91996300	134.98	123.84	131.4	129.94	43.92
19-08-2021	118	120	111	112	70080600	133.26	123.8	130.867	129.92	40.54
20-08-2021	112	118	112	117	59025500	131.68	123.85	130.42	129.93	45.09
23-08-2021	118	122	116	122	77350300	130.08	123.96	130.087	129.965	49.27
24-08-2021	125	134	117	127	236461400	128.3	124.17	129.8	130.03	53.12
25-08-2021	129	131	121	121	149007900	126.68	124.26	129.487	130.065	48.38
26-08-2021	122	126	118	118	73428400	125.28	124.33	129.12	130.09	46.16
27-08-2021	118	125	118	119	79697900	124.16	124.41	128.7	130.115	47.03
30-08-2021	121	124	119	121	65586200	123.32	124.53	128.26	130.145	48.82
31-08-2021	122	127	121	124	105619600	122.76	124.73	127.827	130.19	51.46
01-09-2021	124	126	121	122	54745000	122.1	124.87	127.407	130.225	49.62
02-09-2021	122	124	118	118	45001700	121.56	124.97	126.927	130.245	46.07
03-09-2021	119	119	114	116	46786700	121.1	125.04	126.46	130.245	44.37
06-09-2021	116	120	115	118	34620600	120.86	125.09	126.08	130.245	46.50
07-09-2021	120	120	116	117	22160200	120.7	125.14	125.773	130.24	45.56
08-09-2021	117	118	115	116	23824100	120.46	125.17	125.533	130.235	44.59
09-09-2021	116	118	113	114	35231800	120.34	125.19	125.347	130.22	42.63
10-09-2021	114	117	113	115	28099000	120.28	125.24	125.227	130.21	43.95
13-09-2021	115	116	114	115	13374600	120.18	125.28	125.073	130.2	43.95
14-09-2021	115	116	114	114	18994800	120.12	125.33	124.907	130.19	42.81
15-09-2021	114	115	113	115	16458900	120	125.38	124.76	130.185	44.37
16-09-2021	115	116	114	114	17881200	119.94	125.42	124.587	130.17	43.10
17-09-2021	114	116	113	114	16736000	119.78	125.46	124.42	130.15	43.10
20-09-2021	114	116	113	113	22123900	119.58	125.48	124.26	130.1	41.72
21-09-2021	114	114	112	112	21125000	119.38	125.5	124.093	130.03	40.32
22-09-2021	112	114	112	112	15986200	119.26	125.53	123.94	129.92	40.32
23-09-2021	112	114	111	111	19285000	119.16	125.56	123.787	129.825	38.82
24-09-2021	111	113	110	110	27805700	119.14	125.61	123.627	129.725	37.32
27-09-2021	110	110	106	106	31389800	119.04	125.62	123.407	129.61	32.00
28-09-2021	106	110	105	106	29620700	118.92	125.61	123.187	129.505	32.00
29-09-2021	106	109	105	109	23385000	118.88	125.63	122.993	129.415	39.50
30-09-2021	109	110	107	107	14979400	118.8	125.62	122.793	129.32	36.60
01-10-2021	107	108	105	107	22448500	118.54	125.61	122.613	129.215	36.60
04-10-2021	107	109	106	107	27644100	118.18	125.6	122.447	129.11	36.60
05-10-2021	108	108	105	106	32118900	117.88	125.58	122.307	129.005	35.00
06-10-2021	106	107	105	106	19494100	117.52	125.58	122.153	128.9	35.00
07-10-2021	106	109	106	107	21303300	117.22	125.58	121.987	128.805	38.14
08-10-2021	107	109	106	107	18431800	116.9	125.58	121.847	128.685	38.14
11-10-2021	108	108	106	106	8177400	116.64	125.58	121.693	128.56	36.12
12-10-2021	107	107	104	105	24491800	116.4	125.57	121.533	128.445	34.16
13-10-2021	105	106	102	102	39563500	115.84	125.54	121.247	128.3	29.08
14-10-2021	104	104	102	104	17241500	115.28	125.48	120.92	128.18	35.92
15-10-2021	104	106	103	105	14280400	114.78	125.4	120.667	128.06	39.09
18-10-2021	105	110	105	108	49811000	114.22	125.35	120.5	127.95	47.48
19-10-2021	108	109	106	106	12699200	113.52	125.31	120.38	127.83	43.21
21-10-2021	106	108	105	105	8667800	112.94	124.91	120.267	127.71	41.21
22-10-2021	105	107	103	104	11286000	112.52	124.6	120.147	127.495	39.26
25-10-2021	104	105	103	104	9176800	112.22	124.38	120.027	127.325	39.26
26-10-2021	104	105	103	103	6377900	111.94	124.06	119.913	127.165	37.21
27-10-2021	104	105	103	104	16292900	111.76	123.67	119.813	126.905	40.55
28-10-2021	104	105	102	102	14332900	111.46	123.22	119.713	126.415	36.38
29-10-2021	102	104	102	103	8841100	111.28	122.27	119.627	125.97	39.72
01-11-2021	103	105	102	104	9250400	111.02	121.35	119.573	125.57	42.94
02-11-2021	104	104	102	103	10662200	110.64	120.36	119.52	125.225	40.60
03-11-2021	103	105	102	103	10059700	110.16	119.23	119.5	124.89	40.60
04-11-2021	102	104	102	103	4419900	109.8	118.24	119.44	124.565	40.60
05-11-2021	103	105	102	103	9034900	109.5	117.39	119.387	124.215	40.60
08-11-2021	103	105	103	105	28322100	109.22	116.69	119.347	123.83	48.18
09-11-2021	105	106	103	103	19726200	108.86	116.09	119.307	123.41	42.36
10-11-2021	103	104	102	104	8948700	108.46	115.61	119.307	122.985	45.88
11-11-2021	103	104	101	102	28005900	108.06	115.08	119.267	122.57	40.55
12-11-2021	102	102	101	101	12422800	107.72	114.64	119.22	122.125	38.16
15-11-2021	101	102	99	99	37634200	107.38	114.24	119.153	121.69	33.86
16-11-2021	99	100	97	99	28848700	107	113.93	119.06	121.31	33.86
17-11-2021	99	100	97	99	30414200	106.64	113.67	118.973	120.99	33.86
18-11-2021	99	100	97	98	12405100	106.28	113.37	118.873	120.72	31.63
19-11-2021	98	99	97	97	12022200	105.94	113.14	118.773	120.495	29.54
22-11-2021	98	99	96	99	22727600	105.62	112.95	118.7	120.325	38.32
23-11-2021	99	99	93	94	27646600	105.2	112.69	118.587	120.105	28.70
24-11-2021	94	95	89	92	38497700	104.76	112.44	118.473	119.87	25.89
25-11-2021	92	96	91	92	22405700	104.3	112.15	118.353	119.645	25.89
26-11-2021	92	94	89	90	9819200	103.82	111.88	118.22	119.395	23.26
29-11-2021	90	90	84	86	31305300	103.26	111.52	118.06	119.13	19.08
30-11-2021	86	89	82	82	38345600	102.64	111.11	117.867	118.855	15.99
01-12-2021	82	83	77	77	37652900	101.94	110.66	117.647	118.555	13.12
02-12-2021	77	77	72	74	41537700	101.18	110.22	117.413	118.25	11.76
03-12-2021	74	79	73	75	49672200	100.46	109.81	117.193	117.955	14.93
06-12-2021	75	80	75	77	51565000	99.8	109.47	117.007	117.67	21.04
07-12-2021	78	80	75	77	47865900	99.22	109.13	116.82	117.36	21.04
08-12-2021	77	77	75	75	25862000	98.6	108.76	116.607	117.04	19.42
09-12-2021	75	84	75	80	176367500	98.02	108.45	116.427	116.75	33.24
10-12-2021	82	84	76	77	107482000	97.42	108.11	116.22	116.45	29.92
13-12-2021	77	79	77	77	28372000	96.82	107.68	116.013	116.165	29.92
14-12-2021	78	78	75	75	27916200	96.18	107.18	115.793	115.88	27.78
15-12-2021	76	76	74	74	14611600	95.54	106.71	115.567	115.615	26.75
16-12-2021	74	76	74	74	11427200	94.9	106.21	115.353	115.34	26.75
17-12-2021	76	76	73	75	14534400	94.26	105.74	115.14	115.055	29.77
20-12-2021	76	76	72	73	21541800	93.58	105.24	114.913	114.78	27.34
21-12-2021	73	74	71	72	12590900	92.9	104.77	114.687	114.495	26.19
22-12-2021	73	74	72	73	21458000	92.26	104.33	114.467	114.215	29.39
23-12-2021	73	73	69	69	40298600	91.6	103.72	114.227	113.835	24.76
24-12-2021	70	70	67	67	19806300	90.86	103.07	113.94	113.405	22.83
27-12-2021	68	68	66	67	13101800	90.1	102.44	113.633	113.025	22.83
28-12-2021	68	70	63	65	33193200	89.24	101.73	113.313	112.685	20.93
29-12-2021	65	70	64	65	150661200	88.42	100.97	113.013	112.39	20.93
30-12-2021	66	68	62	62	68257300	87.56	100.25	112.46	112.09	18.29
03-01-2022	62	63	58	58	64218600	86.64	99.58	111.947	111.77	15.48
04-01-2022	58	60	56	57	115611600	85.7	98.96	111.487	111.445	14.87
05-01-2022	57	58	55	55	57864400	84.74	98.34	110.953	111.12	13.69
06-01-2022	55	56	54	55	41681800	83.76	97.76	110.367	110.8	13.69
07-01-2022	55	55	53	55	31650000	82.82	97.14	109.753	110.49	13.69
10-01-2022	55	56	54	54	22417600	81.84	96.56	108.793	110.18	13.05
11-01-2022	55	55	53	53	26234100	80.82	95.92	107.84	109.885	12.43
12-01-2022	53	54	51	52	44228900	79.8	95.22	106.84	109.59	11.81
13-01-2022	52	53	51	52	100473500	78.78	94.47	105.747	109.32	11.81
14-01-2022	52	55	51	52	85599700	77.76	93.78	104.747	109.02	11.81
17-01-2022	52	53	51	51	47709600	76.72	93.11	103.833	108.72	11.13
18-01-2022	51	52	50	51	83234600	75.64	92.43	103.007	108.42	11.13
19-01-2022	51	52	50	51	63408300	74.6	91.73	102.26	108.13	11.13
20-01-2022	51	52	50	51	53124300	73.54	91	101.587	107.865	11.13
21-01-2022	51	54	51	54	137056600	72.58	90.32	100.913	107.595	27.96
24-01-2022	54	72	53	72	717226800	72	89.86	100.427	107.415	67.61
25-01-2022	73	95	73	84	1903202000	71.7	89.54	100.06	107.29	76.78
26-01-2022	85	98	83	85	852070500	71.42	89.21	99.76	107.15	77.36
27-01-2022	85	93	85	87	289272500	71.18	88.91	99.507	107.025	78.50
28-01-2022	88	95	85	91	287055400	71.04	88.66	99.26	106.915	80.62
31-01-2022	91	111	91	108	889090600	71.26	88.6	99.18	106.895	86.64
02-02-2022	109	142	109	141	1321768500	72.1	88.86	99.333	107.05	91.90
03-02-2022	145	159	132	136	1125139300	72.94	89.07	99.44	107.175	86.35
04-02-2022	136	154	132	154	985809900	74.18	89.47	99.687	107.4	88.94
07-02-2022	155	206	154	206	1952137600	76.46	90.38	100.253	107.88	93.04
08-02-2022	220	248	192	218	1743792200	79.02	91.42	100.927	108.42	93.63
09-02-2022	212	240	212	228	604073200	81.86	92.56	101.633	109.01	94.08
11-02-2022	224	234	214	214	469076900	84.5	93.57	102.24	109.525	85.05
14-02-2022	206	222	200	200	365099300	86.96	94.45	102.76	109.975	77.08
15-02-2022	200	252	196	240	1170744600	90.28	95.73	103.573	110.63	82.21
16-02-2022	244	272	244	254	704859300	93.86	97.16	104.493	111.36	83.59
17-02-2022	256	314	244	306	1016576500	98.44	99.12	105.793	112.365	87.49
24-02-2022	286	318	286	286	994367900	102.62	100.92	106.96	113.27	79.66
25-02-2022	266	302	266	272	431038100	106.56	102.58	108.027	114.095	74.62
01-03-2022	272	290	260	268	221651700	110.32	104.17	109.073	114.9	73.20
02-03-2022	268	276	252	254	203881100	113.86	105.64	110.027	115.63	68.29
04-03-2022	250	264	242	248	172791500	117.28	107.05	110.88	116.33	66.24
07-03-2022	250	272	234	272	252131100	121.22	108.7	111.86	117.15	70.11
08-03-2022	276	288	254	254	176613200	124.82	110.18	112.747	117.88	64.17
09-03-2022	254	254	238	238	166222200	128.1	111.5	113.507	118.54	59.36
10-03-2022	240	248	228	232	83992900	131.24	112.75	114.24	119.165	57.61
11-03-2022	232	250	232	240	115031000	134.58	114.08	115.02	119.83	59.33
14-03-2022	246	258	240	252	104327900	138.18	115.54	115.907	120.56	61.83
15-03-2022	254	256	238	242	59183500	141.56	116.91	116.74	121.24	58.60
16-03-2022	246	250	238	238	30185000	144.94	118.27	117.46	121.905	57.31
17-03-2022	240	248	240	248	41035400	148.56	119.71	118.233	122.595	59.70
18-03-2022	250	272	250	272	237093200	152.66	121.38	119.18	123.39	64.79
21-03-2022	280	298	274	280	576731300	156.96	123.1	120.14	124.225	66.31
22-03-2022	284	294	278	294	171607600	161.54	124.98	121.16	125.145	68.86
23-03-2022	298	324	296	324	614442100	166.78	127.17	122.427	126.04	73.48
24-03-2022	340	352	302	302	687182800	171.66	129.15	123.607	126.875	65.77
25-03-2022	298	316	286	294	250094300	176.4	131.05	124.773	127.715	63.17
28-03-2022	296	302	284	296	158200600	181.22	132.98	125.967	128.52	63.56
29-03-2022	302	308	284	288	178310500	185.88	134.82	127.133	129.245	60.81
30-03-2022	288	294	276	286	118973400	190.5	136.66	128.26	129.94	60.11
31-03-2022	286	292	280	282	90240000	195.06	138.45	129.393	130.36	58.65
01-04-2022	280	284	272	274	87019600	199.48	140.15	130.44	130.75	55.74
04-04-2022	274	296	270	282	169336400	204.08	141.94	131.507	131.15	57.98
05-04-2022	284	288	276	280	91821900	208.64	143.71	132.527	131.47	57.20
06-04-2022	280	282	274	280	70835800	213.2	145.48	133.587	131.86	57.20
07-04-2022	280	294	276	284	198277800	217.86	147.29	134.693	132.34	58.50
08-04-2022	282	294	280	290	165459400	222.64	149.14	135.833	132.915	60.44
11-04-2022	296	320	292	302	591046100	227.66	151.13	137.04	133.61	64.05
12-04-2022	302	308	280	280	286884900	232.24	152.89	138.08	134.25	54.26
13-04-2022	280	282	262	262	197189700	236.4	154.49	139.013	134.785	47.83
14-04-2022	244	256	244	246	324909700	239.88	155.94	139.867	135.29	42.95
18-04-2022	246	256	228	254	303864600	243.28	157.49	140.787	135.865	45.92
19-04-2022	258	276	246	246	292476900	246.5	158.96	141.64	136.445	43.48
20-04-2022	246	248	228	234	100525900	249.44	160.31	142.42	136.99	40.05
21-04-2022	232	242	230	240	61173700	252.42	161.73	143.247	137.55	42.49
22-04-2022	242	244	224	224	77108600	254.74	163	143.98	138.07	38.04
25-04-2022	216	222	210	210	154491600	256.12	164.11	144.613	138.53	34.62
26-04-2022	210	218	200	208	126641400	257.56	165.25	145.233	138.97	34.14
27-04-2022	208	216	200	206	50956300	258.6	166.39	145.847	139.415	33.65
28-04-2022	206	222	206	210	141643000	258.68	167.57	146.48	139.86	35.66
09-05-2022	214	214	196	197	84643300	258.26	168.64	147.033	140.26	32.24
10-05-2022	197	210	184	200	97207300	257.7	169.78	147.607	140.65	33.82
11-05-2022	204	220	200	204	118263400	257.5	171	148.213	141.055	35.95
12-05-2022	200	200	186	186	66169900	257.22	172.09	148.707	141.375	31.09
13-05-2022	189	197	177	190	86339200	256.22	173.25	149.227	141.735	33.25
17-05-2022	190	208	190	204	91665900	255.22	174.54	149.847	142.175	40.31
18-05-2022	204	214	194	204	113205800	253.18	175.81	150.473	142.64	40.31
19-05-2022	198	204	193	196	51888100	251.38	177	151.073	143.065	37.67
20-05-2022	199	216	198	206	84268700	250.06	178.31	151.74	143.535	42.72
23-05-2022	206	218	198	199	86339900	248.68	179.5	152.34	143.975	40.26
24-05-2022	197	202	194	198	56144900	247.56	180.71	152.947	144.41	39.91
25-05-2022	198	206	197	200	36533200	246.6	181.94	153.567	144.81	41.02
27-05-2022	206	228	198	206	344090300	245.28	183.25	154.227	145.215	44.36
30-05-2022	206	206	198	199	89986100	244.18	184.5	154.847	145.605	41.41
31-05-2022	198	200	191	198	88458600	243.38	185.74	155.46	145.975	41.00
02-06-2022	195	196	182	184	91033800	242.42	186.83	155.973	146.285	35.58
03-06-2022	182	185	169	169	163223300	241	187.79	156.387	146.515	30.87
06-06-2022	170	174	158	163	140871500	239.22	188.7	156.767	146.735	29.20
07-06-2022	164	170	153	155	159377600	237.48	189.52	157.1	146.925	27.11
08-06-2022	155	158	148	152	121068900	235.76	190.35	157.433	147.035	26.34
09-06-2022	155	156	151	153	69079500	233.86	191.21	157.76	147.14	27.08
10-06-2022	155	159	150	151	95856600	231.44	192.05	158.067	147.245	26.51
13-06-2022	148	149	141	141	76047500	228.66	192.81	158.287	147.27	23.80
14-06-2022	137	147	135	139	71113100	225.56	193.55	158.507	147.26	23.29
15-06-2022	141	145	132	136	37436900	221.8	194.29	158.713	147.27	22.50
16-06-2022	137	146	136	142	61164700	218.6	195.13	158.967	147.355	27.74
17-06-2022	141	144	138	139	32837500	215.5	195.95	159.2	147.455	26.76
20-06-2022	140	143	132	134	38437500	212.26	196.74	159.407	147.54	25.18
21-06-2022	134	137	131	133	30121600	209.16	197.52	159.6	147.64	24.86
22-06-2022	133	141	133	135	62124100	206.14	198.32	159.82	147.73	26.85
23-06-2022	137	138	130	132	38658000	203.14	199.1	160.013	147.83	25.75
24-06-2022	132	134	129	129	26360800	200.24	199.86	160.18	147.89	24.66
27-06-2022	130	134	129	132	21836700	197.24	200.66	160.373	147.94	27.94
28-06-2022	133	135	130	132	16459700	194.28	201.46	160.567	147.965	27.94
29-06-2022	132	132	128	130	11182800	191.28	202.24	160.747	148.01	27.03
30-06-2022	129	132	122	123	25959600	188.06	202.96	160.88	148.035	24.08
01-07-2022	122	124	114	114	62485400	184.54	203.59	160.94	148.01	20.91
04-07-2022	113	113	107	107	24385500	180.64	204.15	160.967	147.94	18.84
05-07-2022	104	110	101	107	100149600	177.18	204.71	160.987	147.855	18.84
06-07-2022	100	109	100	105	40606300	174.04	205.22	161.007	147.77	18.24
07-07-2022	104	108	104	108	22620000	171.28	205.58	161.053	147.72	22.24
08-07-2022	108	112	102	105	34899200	168.3	205.79	161.093	147.665	21.12
11-07-2022	105	139	104	138	445786900	166.14	206.32	161.353	147.765	50.46
12-07-2022	159	159	130	130	224365400	164.06	206.75	161.56	147.83	45.99
13-07-2022	123	131	121	121	135863200	161.68	207.05	161.713	147.855	41.54
14-07-2022	119	132	117	121	218753200	159.62	207.18	161.873	147.89	41.54
15-07-2022	122	123	113	113	166945500	157.68	206.9	161.967	147.88	37.77
18-07-2022	115	116	109	113	35707600	155.78	206.67	162.093	147.87	37.77
19-07-2022	113	120	112	114	87713100	153.94	206.27	162.24	147.87	38.58
20-07-2022	115	121	115	116	92437300	152.06	205.37	162.4	147.875	40.25
21-07-2022	117	121	116	118	60026200	150.48	204.37	162.587	147.895	41.95
22-07-2022	118	125	117	125	135368700	148.98	203.34	162.847	147.95	47.58
25-07-2022	125	128	121	122	83946300	147.34	202.42	163.113	147.995	45.54
26-07-2022	120	125	117	118	73549300	145.98	201.6	163.387	148.025	42.90
27-07-2022	117	123	115	122	82362000	144.62	200.42	163.707	148.075	46.25
28-07-2022	122	136	122	128	405105700	143.1	199.16	164.06	148.16	50.91
29-07-2022	129	138	124	127	495854300	141.56	197.37	164.393	148.245	50.13
01-08-2022	128	128	120	120	161899900	140.04	195.71	164.68	148.315	44.94
02-08-2022	121	125	118	119	139344300	138.3	194.18	164.973	148.38	44.24
03-08-2022	121	121	114	115	79254000	136.62	192.65	165.207	148.41	41.44
04-08-2022	116	118	114	115	71690000	134.96	191.26	165.46	148.45	41.44
05-08-2022	115	116	111	111	55936900	133.18	189.89	165.687	148.47	38.61
08-08-2022	113	115	110	111	62102700	131.28	188.28	165.927	148.49	38.61
09-08-2022	111	113	109	110	55962100	129.5	186.84	166.167	148.51	37.86
10-08-2022	111	112	107	109	51901400	127.72	185.55	166.4	148.525	37.08
11-08-2022	109	114	108	110	82096200	126.24	184.33	166.633	148.54	38.44
12-08-2022	110	115	108	110	130909300	125.06	183.03	166.88	148.555	38.44
15-08-2022	112	113	109	109	31183100	123.98	181.6	167.127	148.57	37.50
16-08-2022	109	110	107	107	34029300	123.02	180.25	167.353	148.58	35.63
18-08-2022	107	110	106	108	36959000	122.14	178.95	167.613	148.61	37.32
19-08-2022	109	110	107	109	24711000	121.26	177.56	167.893	148.635	39.04
22-08-2022	109	109	103	104	45218600	120.32	175.88	168.14	148.63	34.01
23-08-2022	105	107	104	106	30220900	119.62	174.14	168.413	148.62	37.48
24-08-2022	106	114	106	111	153425000	119.06	172.31	168.72	148.645	45.23
25-08-2022	112	117	111	113	125684000	118.6	170.2	169.06	148.685	48.01
26-08-2022	112	113	111	111	28875900	117.98	168.29	169.413	148.72	45.52
29-08-2022	110	111	107	108	34666100	117.36	166.43	169.753	148.74	42.01
30-08-2022	108	116	108	111	108960000	116.9	164.58	170.127	148.78	46.46
31-08-2022	112	113	109	111	34487600	116.46	162.81	170.5	148.815	46.46
01-09-2022	116	119	114	115	69499400	116.06	161.1	170.9	148.88	52.14
02-09-2022	115	134	115	132	325762300	116.06	159.6	171.42	149.025	67.78
05-09-2022	132	156	132	150	912253200	116.48	158.36	172.067	149.255	76.53
06-09-2022	150	156	140	140	383589600	116.64	156.94	172.653	149.44	65.83
07-09-2022	139	148	133	145	477096100	116.9	155.59	173.273	149.65	68.22
08-09-2022	146	151	140	143	214675900	117.16	154.22	173.88	149.85	66.23
09-09-2022	142	154	138	152	383614000	117.74	152.9	174.553	150.095	70.42
12-09-2022	154	157	145	148	374753400	118.42	151.48	175.2	150.31	66.47
13-09-2022	146	151	146	146	110749200	119.2	149.92	175.833	150.525	64.52
14-09-2022	144	146	137	138	173745600	119.82	148.5	176.413	150.695	57.29
15-09-2022	138	144	129	129	253919100	120.3	147.17	176.913	150.83	50.43
16-09-2022	122	128	121	123	129462300	120.6	145.94	177.253	150.94	46.44
19-09-2022	122	129	120	121	71851300	120.92	144.61	177.5	151.05	45.16
20-09-2022	120	124	117	120	58287600	120.56	143.35	177.733	151.155	44.50
21-09-2022	119	124	115	116	104299200	120.28	142.17	177.927	151.24	41.86
22-09-2022	115	121	114	119	57529800	120.24	140.96	178.113	151.345	44.52
23-09-2022	121	124	116	117	36066300	120.16	139.89	178.173	151.445	43.10
26-09-2022	117	118	112	112	56220300	120.14	138.91	177.98	151.51	39.70
27-09-2022	112	118	112	116	39090100	120.2	137.99	177.847	151.62	43.54
28-09-2022	117	118	112	114	32641400	120.2	137.07	177.58	151.73	42.10
29-09-2022	113	115	107	108	64182800	120.04	136.05	176.927	151.81	38.03
30-09-2022	108	108	104	108	65075800	119.84	135.16	176.193	151.9	38.03
03-10-2022	110	114	109	111	75211700	119.56	134.27	175.413	152.025	41.32
04-10-2022	110	117	108	109	142933000	119.3	133.32	174.713	152.16	39.80
05-10-2022	111	114	110	112	64459300	119.18	132.58	174.127	152.335	43.17
06-10-2022	113	113	111	111	20851900	118.96	131.79	173.267	152.52	42.32
07-10-2022	111	115	109	112	34002400	118.64	130.87	172.32	152.705	43.52
10-10-2022	112	112	107	108	37648900	118.26	129.91	171	152.86	39.94
11-10-2022	110	113	107	109	60850000	118.04	129.04	169.82	153.02	41.24
12-10-2022	110	115	108	109	117931700	117.84	128.07	168.733	153.19	41.24
13-10-2022	110	114	108	109	50231200	117.72	127.17	167.673	153.335	41.24
14-10-2022	112	112	108	108	29886700	117.58	126.27	166.7	153.49	40.16
17-10-2022	109	109	100	101	57661600	117.38	125.28	165.72	153.61	33.51
18-10-2022	104	106	100	103	59340200	117.22	124.25	164.593	153.75	36.73
19-10-2022	103	106	102	103	32179400	117.08	123.29	163.587	153.895	36.73
20-10-2022	102	105	102	104	18786100	116.98	122.35	162.693	154.045	38.46
21-10-2022	105	110	104	108	51628000	116.94	121.59	161.867	154.21	44.95
24-10-2022	108	112	106	107	56044100	116.88	120.97	160.98	154.38	43.71
25-10-2022	108	111	107	109	53941600	116.88	120.43	160.027	154.565	46.86
26-10-2022	109	112	109	110	33192400	116.94	119.98	159.147	154.75	48.42
27-10-2022	111	112	108	111	24393400	117	119.57	158.3	154.96	50.00
28-10-2022	110	111	106	107	22920700	116.96	119.11	157.36	155.16	44.18
31-10-2022	107	108	104	104	19869400	116.96	118.64	156.24	155.345	40.38
01-11-2022	105	106	101	103	30442400	116.9	118.26	155.06	155.535	39.17
02-11-2022	102	106	101	103	37765600	116.74	117.9	153.787	155.725	39.17
03-11-2022	104	105	102	102	17153100	116.52	117.56	152.307	155.925	37.85
04-11-2022	103	104	101	102	18202500	116.34	117.16	150.973	156.145	37.85
07-11-2022	103	104	100	101	29242600	116.2	116.78	149.687	156.365	36.44
08-11-2022	101	103	100	101	27759000	116	116.45	148.387	156.595	36.44
09-11-2022	102	110	100	110	184438400	115.98	116.22	147.2	156.87	54.30
10-11-2022	110	111	103	103	108561200	115.74	115.9	145.98	157.11	43.96
11-11-2022	105	107	103	104	36747600	115.18	115.62	144.793	157.36	45.55
14-11-2022	105	107	103	103	32697100	114.24	115.36	143.653	157.61	44.20
15-11-2022	103	110	103	105	129987200	113.54	115.09	142.473	157.875	47.56
16-11-2022	106	108	104	105	28742700	112.74	114.82	141.307	158.14	47.56
17-11-2022	105	107	104	104	27398700	111.96	114.56	140.133	158.4	45.95
18-11-2022	105	106	103	103	17620900	110.98	114.36	138.927	158.66	44.34
21-11-2022	103	105	102	103	21630400	110.08	114.25	137.68	158.92	44.34
22-11-2022	104	104	102	102	29425300	109.2	114.2	136.347	159.175	42.61
23-11-2022	102	107	101	103	132834800	108.5	114.16	135.167	159.435	44.93
24-11-2022	104	105	102	102	25764900	107.96	114.13	134.1	159.675	43.05
25-11-2022	103	106	102	104	64909200	107.58	114.09	133.153	159.835	47.74
28-11-2022	104	106	102	103	37526100	107.22	114.07	132.147	159.93	45.72
29-11-2022	104	104	101	102	26554900	106.86	113.71	131.187	160.015	43.72
30-11-2022	102	103	96	98	109767600	106.5	113.39	130.28	160.07	36.78
01-12-2022	93	99	93	93	46898300	105.98	113.11	129.3	160.08	30.31
02-12-2022	93	97	92	93	29982800	105.5	112.83	128.427	160.005	30.31
05-12-2022	94	99	93	94	49483100	105.14	112.64	127.653	159.77	33.05
06-12-2022	94	95	88	89	41009600	104.6	112.4	126.86	159.535	27.29
07-12-2022	89	90	83	83	55026200	103.98	112.09	126.04	159.18	22.27
08-12-2022	83	84	78	81	55516600	103.44	111.74	125.18	158.555	20.89
09-12-2022	82	83	77	78	52026800	102.84	111.34	124.387	157.855	18.99
12-12-2022	78	81	76	80	17664900	102.22	110.89	123.587	157.115	23.96
13-12-2022	80	84	79	80	34139400	101.64	110.47	122.76	156.445	23.96
14-12-2022	81	84	80	81	41214800	101.02	110.1	122.06	155.85	26.56
15-12-2022	82	85	80	81	53696900	100.42	109.69	121.333	155.055	26.56
16-12-2022	81	82	79	80	25316800	99.78	109.21	120.507	154.185	25.55
19-12-2022	80	81	79	79	13681000	99.2	108.73	119.673	153.05	24.54
20-12-2022	80	80	79	79	14354600	98.6	108.32	118.893	152.015	24.54
21-12-2022	79	80	77	78	16532100	97.98	107.91	118.04	151.045	23.46
22-12-2022	78	80	78	79	56827300	97.38	107.55	117.24	150.1	26.91
23-12-2022	79	83	78	79	29686900	96.8	107.19	116.447	149.225	26.91
26-12-2022	80	81	78	80	8050200	96.38	106.88	115.647	148.385	30.55
27-12-2022	80	87	79	86	115167000	96.04	106.63	114.847	147.455	47.44
28-12-2022	86	87	81	83	42399500	95.64	106.36	114.073	146.6	41.95
29-12-2022	83	84	80	80	27556700	95.16	106.07	113.287	145.81	37.30
30-12-2022	80	84	78	79	72316400	94.58	105.76	112.587	145.045	35.87
02-01-2023	80	82	78	80	29085500	94.04	105.46	111.993	144.245	38.41
03-01-2023	80	83	79	80	45160100	93.46	105.17	111.44	143.385	38.41
04-01-2023	80	82	79	79	22139700	92.84	104.89	110.933	142.57	36.72
05-01-2023	80	80	74	75	48927700	92.12	104.56	110.42	141.755	30.88
06-01-2023	75	76	73	74	14006400	91.46	104.21	109.893	140.885	29.61
09-01-2023	74	76	74	73	15644700	90.84	103.9	109.373	139.89	28.36
10-01-2023	73	75	69	70	32988800	90.18	103.54	108.9	138.84	24.95
11-01-2023	71	74	70	71	33148400	89.54	103.14	108.447	137.725	28.06
12-01-2023	72	73	69	71	18746100	88.92	102.72	108.013	136.46	28.06
13-01-2023	72	73	70	71	10657000	88.3	102.32	107.54	135.305	28.06
16-01-2023	71	72	67	68	66563700	87.64	101.92	107.067	134.175	24.29
17-01-2023	64	70	64	68	25742200	86.98	101.49	106.627	133.035	24.29
18-01-2023	68	70	66	67	22573700	86.12	101.05	106.187	131.93	23.09
19-01-2023	67	69	66	67	20996800	85.4	100.57	105.733	130.835	23.09
20-01-2023	67	69	67	69	12807000	84.7	99.94	105.313	129.77	30.99
24-01-2023	69	73	68	71	39791400	84.06	99.15	104.927	128.755	37.86
25-01-2023	71	74	71	72	32726400	83.4	98.47	104.527	127.705	41.03
26-01-2023	73	76	72	73	44309900	82.76	97.75	104.133	126.67	44.09
27-01-2023	73	77	73	73	36693800	82.14	97.05	103.753	125.635	44.09
30-01-2023	73	76	72	73	23956900	81.54	96.26	103.42	124.58	44.09
31-01-2023	75	75	70	71	20073700	80.9	95.49	103.133	123.485	39.03
01-02-2023	72	72	71	71	12510100	80.28	94.74	102.893	122.33	39.03
02-02-2023	71	73	70	72	13248400	79.66	94.08	102.66	121.29	42.84
03-02-2023	71	76	71	74	43004700	79.1	93.53	102.453	120.35	49.62
06-02-2023	74	75	72	74	18360000	78.5	93.04	102.227	119.49	49.62
07-02-2023	74	75	73	74	31831100	77.92	92.57	102.02	118.59	49.62
08-02-2023	74	84	73	84	330272700	77.56	92.21	101.66	117.78	71.05
09-02-2023	84	87	80	81	123865300	77.22	91.86	101.333	117.015	62.47
10-02-2023	80	82	77	80	45985700	76.96	91.47	101.06	116.215	59.87
13-02-2023	80	81	75	76	63030200	76.62	91.06	100.76	115.475	50.78
14-02-2023	76	80	74	77	51007300	76.28	90.71	100.52	114.81	52.71
15-02-2023	78	78	75	76	22041400	76.02	90.31	100.273	114.15	50.57
16-02-2023	76	78	74	75	98432100	75.86	89.92	100.013	113.495	48.45
17-02-2023	75	76	73	75	30327900	75.74	89.59	99.74	112.82	48.45
20-02-2023	75	76	71	71	57427400	75.6	89.22	99.427	112.19	40.57
21-02-2023	72	73	70	70	26491600	75.4	88.81	99.06	111.54	38.87
22-02-2023	70	73	70	70	46684300	75.2	88.42	98.713	110.87	38.87
23-02-2023	70	73	70	71	35508600	75	88.01	98.4	110.295	41.70
24-02-2023	71	73	68	69	66814900	74.76	87.59	98.047	109.69	37.91
27-02-2023	69	71	66	66	59714500	74.48	87.13	97.633	109	33.06
28-02-2023	67	73	66	66	339422300	74.22	86.71	97.227	108.31	33.06
01-03-2023	67	68	66	67	47308200	73.98	86.29	96.873	107.665	36.22
02-03-2023	67	71	66	68	121463900	73.78	85.88	96.533	106.975	39.30
03-03-2023	68	69	67	68	22744800	73.56	85.47	96.22	106.32	39.30
06-03-2023	68	69	67	67	21981700	73.32	85.06	95.9	105.665	37.21
07-03-2023	67	68	65	66	43134000	73.04	84.71	95.6	104.995	35.20
08-03-2023	67	67	64	64	28315900	72.6	84.32	95.287	104.285	31.53
09-03-2023	64	65	63	64	30930500	72.22	83.93	94.98	103.61	31.53
10-03-2023	64	64	61	61	42154900	71.84	83.5	94.66	102.925	26.69
13-03-2023	61	62	60	61	18931100	71.48	83.03	94.333	102.31	26.69
14-03-2023	62	62	57	58	64334800	71.04	82.54	93.987	101.755	22.65
15-03-2023	57	60	56	56	30664700	70.56	82.01	93.633	101.22	20.43
16-03-2023	56	56	53	54	52327700	70.06	81.45	93.28	100.715	18.49
17-03-2023	53	62	53	60	158226700	69.76	80.94	92.96	100.255	37.69
20-03-2023	59	64	58	59	79952100	69.46	80.46	92.627	99.785	36.16
21-03-2023	60	62	59	61	56011500	69.22	80.03	92.34	99.335	41.29
24-03-2023	61	62	58	60	61622900	69.02	79.6	92.033	98.93	39.58
27-03-2023	60	61	59	61	42570300	68.82	79.18	91.7	98.54	42.16
28-03-2023	60	62	59	60	36398500	68.6	78.76	91.347	98.16	40.31
29-03-2023	60	67	60	64	178459900	68.46	78.38	91.033	97.77	49.82
30-03-2023	66	66	62	62	50103700	68.34	77.99	90.727	97.385	45.88
31-03-2023	64	65	62	62	59059600	68.22	77.6	90.4	97.025	45.88
03-04-2023	63	64	60	61	59165300	68.1	77.11	90.067	96.665	43.87
04-04-2023	63	64	61	62	31931700	68	76.7	89.713	96.3	46.40
05-04-2023	63	64	61	62	26810000	67.86	76.28	89.247	95.95	46.40
06-04-2023	62	63	60	61	28462400	67.66	75.86	88.653	95.61	44.10
10-04-2023	61	61	58	59	17105200	67.4	75.4	88.113	95.245	39.83
11-04-2023	59	60	58	59	9286900	67.12	74.94	87.54	94.88	39.83
12-04-2023	60	60	58	59	23311800	66.84	74.49	86.98	94.525	39.83
13-04-2023	68	68	59	59	21032000	66.56	74.05	86.36	94.205	39.83
14-04-2023	59	60	59	60	6414500	66.34	73.62	85.773	93.935	43.51
17-04-2023	58	60	58	58	6455300	66.08	73.18	85.187	93.69	38.45
18-04-2023	59	59	57	58	26940800	65.8	72.73	84.653	93.445	38.45
26-04-2023	58	58	57	57	9309900	65.46	72.28	84.173	93.205	36.02
27-04-2023	57	59	56	58	12370900	65.14	71.82	83.74	92.955	40.10
28-04-2023	57	60	57	58	11690000	64.82	71.37	83.32	92.72	40.10
02-05-2023	59	59	57	57	11554000	64.28	70.92	82.9	92.315	37.34
03-05-2023	58	59	57	57	25619800	63.8	70.51	82.507	91.95	37.34
04-05-2023	58	59	57	57	17145400	63.34	70.15	82.093	91.63	37.34
05-05-2023	58	59	56	57	37080000	62.96	69.79	81.693	91.31	37.34
08-05-2023	58	58	55	56	21504900	62.54	69.41	81.32	91.025	34.18
09-05-2023	57	58	56	57	25752400	62.16	69.09	80.927	90.745	39.68
10-05-2023	58	58	56	57	13549400	61.8	68.83	80.547	90.46	39.68
11-05-2023	57	57	56	57	39394300	61.44	68.59	80.207	90.165	39.68
12-05-2023	57	57	56	56	16633000	61.14	68.37	79.86	89.855	35.93
15-05-2023	56	57	55	56	10022900	60.86	68.13	79.493	89.51	35.93
16-05-2023	55	58	55	57	20015100	60.6	67.9	79.147	89.185	42.26
17-05-2023	56	57	56	56	9646700	60.3	67.65	78.773	88.875	38.19
19-05-2023	56	59	56	57	62205600	60.06	67.41	78.413	88.55	43.99
22-05-2023	58	58	57	57	10464300	59.88	67.18	78.047	88.195	43.99
23-05-2023	58	60	57	57	27959400	59.7	66.96	77.707	87.845	43.99
24-05-2023	57	58	56	57	23829600	59.5	66.74	77.36	87.53	43.99
25-05-2023	57	57	55	57	27890600	59.28	66.53	77.013	87.22	43.99
26-05-2023	55	57	55	55	22936200	59.02	66.29	76.653	86.92	34.59
29-05-2023	56	56	54	56	31200700	58.8	66.06	76.307	86.625	41.34
30-05-2023	56	56	55	55	8700900	58.58	65.81	76	86.345	37.21
31-05-2023	56	56	55	55	8665700	58.4	65.5	75.68	86.065	37.21
05-06-2023	56	56	55	55	7434900	58.22	65.22	75.36	85.79	37.21
06-06-2023	56	56	55	55	8723500	58.1	64.97	75.033	85.52	37.21
07-06-2023	56	57	55	56	12497200	58	64.74	74.687	85.25	44.65
08-06-2023	55	57	55	56	20730700	57.96	64.5	74.347	84.98	44.65
09-06-2023	57	57	55	56	20790500	57.96	64.26	73.993	84.715	44.65
12-06-2023	57	58	56	56	29754800	58	64.03	73.633	84.46	44.65
13-06-2023	56	60	56	59	104295400	57.98	63.87	73.287	84.215	62.56
14-06-2023	59	59	56	57	68795400	57.94	63.7	72.953	83.955	50.77
15-06-2023	56	57	56	56	12304100	57.84	63.53	72.633	83.715	46.09
16-06-2023	57	57	55	56	47969400	57.76	63.39	72.32	83.465	46.09
19-06-2023	57	57	56	56	37672600	57.66	63.24	72.007	83.19	46.09
20-06-2023	56	58	56	57	61985700	57.6	63.1	71.707	82.91	51.65
21-06-2023	56	57	55	56	53725900	57.44	62.95	71.4	82.635	46.49
22-06-2023	56	56	55	56	66032500	57.32	62.83	71.1	82.375	46.49
23-06-2023	56	57	55	55	64356100	57.18	62.7	70.793	82.095	41.65
26-06-2023	56	56	54	54	45380800	57.04	62.57	70.42	81.81	37.46
27-06-2023	56	56	55	55	48315800	56.9	62.45	70.1	81.51	43.58
03-07-2023	56	56	54	54	39808700	56.74	62.3	69.767	81.12	39.42
04-07-2023	56	56	54	55	37967400	56.62	62.14	69.447	80.645	45.06
05-07-2023	55	56	54	55	46491700	56.54	61.97	69.113	80.22	45.06
06-07-2023	56	58	54	57	109534100	56.5	61.81	68.793	79.78	54.82
07-07-2023	56	57	55	55	39172500	56.42	61.63	68.467	79.34	46.02
10-07-2023	56	57	55	56	50867500	56.36	61.46	68.153	78.86	50.31
11-07-2023	57	57	56	56	3293300	56.28	61.31	67.84	78.4	50.31
12-07-2023	57	60	56	59	141256200	56.3	61.19	67.553	77.965	61.09
13-07-2023	59	62	58	60	97437300	56.34	61.07	67.267	77.575	63.90
14-07-2023	59	61	59	59	48882500	56.38	60.92	66.98	77.225	59.29
17-07-2023	60	61	59	61	50691500	56.44	60.79	66.693	76.915	64.76
18-07-2023	59	60	58	59	46014500	56.46	60.64	66.4	76.605	56.57
20-07-2023	58	59	57	57	48401500	56.46	60.37	66.1	76.29	49.78
21-07-2023	58	59	57	58	35345200	56.48	60.14	65.833	76	52.83
24-07-2023	59	60	58	59	48047300	56.52	59.93	65.607	75.7	55.72
25-07-2023	59	60	58	59	43362600	56.56	59.76	65.38	75.41	55.72
26-07-2023	59	60	59	59	40722400	56.62	59.58	65.147	75.145	55.72
27-07-2023	60	61	59	60	41973700	56.68	59.42	64.953	74.865	58.87
31-07-2023	59	60	58	60	49814200	56.74	59.27	64.8	74.595	58.87
01-08-2023	58	59	56	58	35128200	56.76	59.1	64.647	74.345	50.53
02-08-2023	57	57	55	56	39614500	56.76	58.95	64.5	74.085	43.85
03-08-2023	57	57	56	56	32193000	56.76	58.81	64.34	73.81	43.85
04-08-2023	57	58	57	57	25266700	56.76	58.68	64.187	73.55	47.85
07-08-2023	57	58	56	57	30216100	56.78	58.54	64.027	73.275	47.85
08-08-2023	57	58	56	56	34768700	56.76	58.41	63.86	73	44.20
09-08-2023	57	58	55	55	63696900	56.72	58.3	63.693	72.715	40.84
10-08-2023	56	56	55	55	4314400	56.68	58.19	63.533	72.45	40.84
11-08-2023	55	56	55	56	4069700	56.66	58.08	63.38	72.185	45.63
14-08-2023	55	56	54	54	45719300	56.6	57.94	63.22	71.91	38.85
15-08-2023	54	59	54	59	84614200	56.68	57.85	63.087	71.66	56.32
16-08-2023	58	58	56	56	25480500	56.68	57.74	62.933	71.4	47.54
18-08-2023	57	57	55	55	41806000	56.68	57.63	62.767	71.17	45.03
21-08-2023	56	56	55	55	11457200	56.68	57.54	62.56	70.93	45.03
22-08-2023	55	56	55	56	10995100	56.7	57.46	62.38	70.695	48.21
23-08-2023	55	56	55	55	35983100	56.7	57.4	62.213	70.45	45.38
24-08-2023	56	56	55	55	6094800	56.68	57.34	62.053	70.185	45.38
25-08-2023	55	55	54	55	6951900	56.66	57.31	61.887	69.925	45.38
28-08-2023	55	57	54	55	87845800	56.64	57.3	61.72	69.655	45.38
29-08-2023	57	64	57	60	250218300	56.72	57.36	61.593	69.405	60.83
30-08-2023	60	61	58	59	76389000	56.72	57.35	61.487	69.145	57.34
31-08-2023	59	60	57	57	51277100	56.72	57.33	61.373	68.895	51.03
01-09-2023	56	57	55	56	27084800	56.72	57.28	61.26	68.655	48.17
04-09-2023	56	56	54	55	72416400	56.7	57.23	61.16	68.415	45.43
05-09-2023	55	56	55	55	6476500	56.68	57.17	61.053	68.175	45.43
06-09-2023	56	56	54	55	14558600	56.64	57.12	60.947	67.94	45.43
07-09-2023	55	56	54	55	7213000	56.62	57.03	60.84	67.705	45.43
08-09-2023	55	57	54	56	28221800	56.62	56.97	60.76	67.48	49.31
11-09-2023	56	57	55	55	15288300	56.62	56.9	60.673	67.25	45.80
12-09-2023	56	56	54	55	18297300	56.64	56.84	60.593	66.975	45.80
13-09-2023	55	56	54	54	22713800	56.62	56.76	60.507	66.73	42.32
14-09-2023	54	55	53	54	33895200	56.62	56.68	60.407	66.48	42.32
15-09-2023	55	56	54	55	37345400	56.62	56.62	60.3	66.24	47.00
18-09-2023	54	55	52	53	85038000	56.58	56.56	60.173	65.98	40.01
19-09-2023	52	53	51	52	27233200	56.48	56.49	60.033	65.715	37.04
20-09-2023	52	53	51	51	26748100	56.4	56.41	59.887	65.45	34.30
21-09-2023	53	53	51	52	22694800	56.32	56.34	59.747	65.195	39.15
22-09-2023	52	53	51	52	8720500	56.24	56.26	59.62	64.94	39.15
25-09-2023	52	52	51	51	2832100	56.08	56.19	59.487	64.685	36.06
26-09-2023	52	52	50	51	36750000	55.9	56.12	59.347	64.425	36.06
27-09-2023	51	52	50	51	26059100	55.74	56.06	59.193	64.17	36.06
29-09-2023	51	52	50	52	49916000	55.56	56	59.047	63.91	41.79
10-10-2023	50	51	50	50	5796200	55.38	55.92	58.887	63.645	35.03
11-10-2023	51	51	50	51	21179300	55.26	55.86	58.667	63.39	40.24
12-10-2023	50	55	50	53	153628800	55.16	55.82	58.48	63.165	49.03
13-10-2023	54	54	51	52	36722500	55.02	55.77	58.293	62.96	45.43
16-10-2023	53	53	50	52	34631600	54.88	55.72	58.133	62.755	45.43
17-10-2023	51	52	51	51	11090400	54.72	55.67	57.96	62.54	41.87
18-10-2023	52	52	51	51	13865900	54.54	55.61	57.793	62.35	41.87
19-10-2023	51	51	50	51	11700700	54.36	55.55	57.633	62.19	41.87
20-10-2023	51	51	50	51	32671200	54.22	55.49	57.473	62.04	41.87
23-10-2023	51	51	50	51	54111200	54.12	55.44	57.34	61.905	41.87
24-10-2023	51	51	51	51	5576400	54.02	55.39	57.213	61.76	41.87
25-10-2023	51	53	50	51	60938200	53.9	55.33	57.087	61.615	41.87
26-10-2023	51	51	50	50	12629400	53.76	55.27	56.947	61.46	36.99
27-10-2023	51	51	50	50	16797700	53.64	55.2	56.82	61.305	36.99
30-10-2023	50	51	50	51	8385200	53.56	55.14	56.72	61.16	44.49
31-10-2023	50	51	50	50	21888000	53.46	55.07	56.613	61.015	39.43
01-11-2023	50	51	50	50	9534800	53.34	55	56.5	60.87	39.43
02-11-2023	50	50	50	50	12134600	53.26	54.93	56.38	60.73	39.43
03-11-2023	50	51	50	50	16456700	53.08	54.88	56.26	60.585	39.43
06-11-2023	50	51	50	51	10238700	52.98	54.83	56.153	60.445	47.46
07-11-2023	50	51	50	50	3821900	52.88	54.78	56.047	60.295	41.53
08-11-2023	50	51	50	50	6890500	52.78	54.73	55.953	60.115	41.53
09-11-2023	50	51	50	50	14089300	52.66	54.68	55.86	59.95	41.53
10-11-2023	50	50	50	50	6257600	52.56	54.63	55.787	59.8	41.53
13-11-2023	50	51	50	50	2750700	52.46	54.57	55.713	59.655	41.53
14-11-2023	50	51	50	50	7436600	52.36	54.51	55.66	59.505	41.53
15-11-2023	51	52	50	51	54027300	52.28	54.46	55.627	59.36	51.07
16-11-2023	51	51	50	51	15645100	52.1	54.41	55.607	59.22	51.07
17-11-2023	50	51	50	51	21855600	51.94	54.33	55.547	59.1	51.07
20-11-2023	50	51	50	50	5500300	51.8	54.26	55.487	58.98	42.43
21-11-2023	50	51	50	50	7238900	51.68	54.2	55.413	58.865	42.43
22-11-2023	50	50	50	50	5214000	51.58	54.14	55.347	58.765	42.43
23-11-2023	50	51	50	51	5670100	51.5	54.09	55.28	58.665	52.47
24-11-2023	50	53	50	52	65242200	51.44	54.04	55.227	58.57	59.99
27-11-2023	52	52	50	51	23869400	51.36	53.99	55.14	58.47	51.26
28-11-2023	51	51	50	51	4070500	51.26	53.94	55.067	58.385	51.26
29-11-2023	51	51	50	51	27002000	51.18	53.9	54.993	58.3	51.26
30-11-2023	51	51	50	50	34579400	51.08	53.86	54.92	58.215	43.37
01-12-2023	50	51	50	50	14376800	51	53.81	54.84	58.13	43.37
04-12-2023	50	51	50	50	25797700	50.92	53.77	54.76	58.035	43.37
05-12-2023	50	52	50	51	55455200	50.84	53.73	54.693	57.935	52.50
06-12-2023	51	52	50	51	15725800	50.8	53.69	54.64	57.83	52.50
07-12-2023	50	51	50	50	14305100	50.76	53.62	54.58	57.715	44.23
08-12-2023	50	51	50	51	14664500	50.76	53.58	54.527	57.605	52.32
11-12-2023	50	51	50	50	10045300	50.72	53.52	54.467	57.49	45.25
12-12-2023	50	50	50	50	7248100	50.68	53.46	54.4	57.385	45.25
13-12-2023	50	50	50	50	538900	50.66	53.37	54.347	57.28	45.25
14-12-2023	50	50	50	50	398000	50.64	53.27	54.293	57.17	45.25
15-12-2023	50	50	50	50	325100	50.62	53.18	54.247	57.05	45.25
18-12-2023	50	50	50	50	1210600	50.58	53.07	54.193	56.93	45.25
19-12-2023	50	50	50	50	500300	50.58	52.98	54.14	56.81	45.25
20-12-2023	50	50	50	50	216700	50.56	52.91	54.093	56.64	45.25
21-12-2023	50	50	50	50	1666000	50.5	52.83	54.047	56.485	45.25
22-12-2023	50	50	50	50	1083700	50.46	52.74	54	56.335	45.25
27-12-2023	50	50	50	50	807800	50.42	52.65	53.953	56.205	45.25
28-12-2023	50	50	50	50	1244900	50.4	52.56	53.913	56.07	45.25
29-12-2023	50	50	50	50	1276200	50.38	52.46	53.867	55.94	45.25
02-01-2024	50	50	50	50	676500	50.36	52.36	53.82	55.815	45.25
03-01-2024	50	50	50	50	455800	50.34	52.28	53.773	55.69	45.25
04-01-2024	50	50	50	50	936000	50.32	52.22	53.733	55.585	45.25
05-01-2024	50	50	50	50	3220900	50.3	52.16	53.693	55.485	45.25
08-01-2024	50	50	50	50	355500	50.28	52.09	53.647	55.385	45.25
09-01-2024	50	50	50	50	253800	50.28	52.02	53.607	55.28	45.25
10-01-2024	50	50	50	50	590700	50.28	51.96	53.56	55.185	45.25
11-01-2024	51	51	50	50	1822400	50.26	51.91	53.513	55.105	45.25
12-01-2024	50	50	50	50	651500	50.26	51.86	53.467	55.025	45.25
15-01-2024	50	50	50	50	654100	50.26	51.8	53.42	54.94	45.25
16-01-2024	51	53	50	51	108092000	50.28	51.77	53.38	54.855	68.58
17-01-2024	52	52	50	51	14636800	50.3	51.69	53.353	54.77	68.58
18-01-2024	50	51	50	50	40505500	50.28	51.63	53.313	54.685	45.90
19-01-2024	50	51	50	50	15592000	50.28	51.58	53.28	54.605	45.90
22-01-2024	50	51	50	50	7446700	50.28	51.53	53.247	54.535	45.90
23-01-2024	50	51	50	50	13734400	50.28	51.47	53.213	54.465	45.90
24-01-2024	50	51	50	50	17245500	50.28	51.42	53.18	54.41	45.90
25-01-2024	51	51	50	50	4315100	50.28	51.37	53.14	54.355	45.90
26-01-2024	50	50	50	50	185000	50.28	51.32	53.1	54.315	45.90
29-01-2024	50	50	50	50	324300	50.26	51.27	53.06	54.285	45.90
30-01-2024	50	50	50	50	129400	50.24	51.17	53.02	54.265	45.90
31-01-2024	50	50	50	50	2043000	50.22	51.08	52.96	54.215	45.90
01-02-2024	51	51	50	50	130600	50.22	51.01	52.913	54.17	45.90
02-02-2024	50	50	50	50	1140900	50.22	50.95	52.873	54.115	45.90
05-02-2024	50	50	50	50	90300	50.22	50.9	52.833	54.065	45.90
06-02-2024	50	50	50	50	289400	50.2	50.85	52.793	54.01	45.90
07-02-2024	50	50	50	50	104500	50.16	50.8	52.747	53.96	45.90
12-02-2024	50	50	50	50	1493600	50.14	50.75	52.707	53.89	45.90
13-02-2024	50	50	50	50	197900	50.12	50.69	52.667	53.83	45.90
15-02-2024	50	50	50	50	1258900	50.1	50.64	52.633	53.77	45.90
16-02-2024	50	50	50	50	1487300	50.1	50.59	52.607	53.715	45.90
19-02-2024	50	50	50	50	1301000	50.1	50.55	52.573	53.655	45.90
20-02-2024	50	50	50	50	1064500	50.1	50.51	52.547	53.595	45.90
21-02-2024	50	50	50	50	9100	50.08	50.46	52.513	53.54	45.90
22-02-2024	51	51	50	50	263800	50.06	50.43	52.48	53.495	45.90
23-02-2024	50	50	50	50	386500	50.06	50.41	52.433	53.45	45.90
26-02-2024	50	50	50	50	3820000	50.04	50.4	52.4	53.405	45.90
27-02-2024	50	50	50	50	21500	50.04	50.38	52.36	53.36	45.90
28-02-2024	50	50	50	50	82900	50.04	50.36	52.32	53.31	45.90
29-02-2024	50	50	50	50	166100	50.04	50.35	52.26	53.27	45.90
01-03-2024	50	50	50	50	15500	50.04	50.34	52.193	53.23	45.90
04-03-2024	50	50	50	50	295900	50.04	50.33	52.133	53.195	45.90
05-03-2024	50	50	50	50	565600	50.04	50.31	52.06	53.155	45.90
07-03-2024	50	50	50	50	97500	50.04	50.31	52	53.115	45.90
08-03-2024	50	50	50	50	236900	50.04	50.3	51.953	53.08	45.90
13-03-2024	50	50	50	50	191300	50.04	50.27	51.9	53.045	45.90
14-03-2024	50	50	50	50	100800	50.04	50.25	51.84	53.01	45.90
15-03-2024	50	50	50	50	41300	50.04	50.23	51.78	52.975	45.90
18-03-2024	50	50	50	50	23700	50.04	50.22	51.72	52.945	45.90
19-03-2024	50	50	50	50	6600	50.04	50.21	51.653	52.91	45.90
20-03-2024	50	50	50	50	3800	50.04	50.2	51.587	52.875	45.90
21-03-2024	50	50	50	50	44400	50.04	50.19	51.533	52.84	45.90
22-03-2024	50	50	50	50	2900	50.04	50.18	51.493	52.81	45.90
25-03-2024	50	50	50	50	25200	50.04	50.17	51.453	52.78	45.90
26-03-2024	50	50	50	50	17700	50.04	50.16	51.407	52.745	45.90
27-03-2024	50	50	50	50	3700	50.04	50.16	51.36	52.715	45.90
28-03-2024	50	50	50	50	18200	50.04	50.16	51.32	52.68	45.90
01-04-2024	50	50	50	50	133500	50.04	50.15	51.287	52.645	45.90
02-04-2024	50	50	50	50	4300	50.04	50.15	51.253	52.61	45.90
03-04-2024	50	50	50	50	23400	50.04	50.15	51.213	52.575	45.90
04-04-2024	50	50	50	50	3500	50.02	50.15	51.187	52.54	45.90
05-04-2024	50	50	50	50	30900	50	50.15	51.127	52.515	45.90
16-04-2024	50	50	50	50	25300	50	50.14	51.087	52.485	45.90
17-04-2024	50	50	50	50	7800	50	50.14	51.053	52.46	45.90
18-04-2024	50	50	50	50	6500	50	50.14	51.02	52.435	45.90
19-04-2024	50	50	50	50	6400	50	50.14	50.98	52.41	45.90
22-04-2024	50	50	50	50	3500	50	50.14	50.947	52.385	45.90
23-04-2024	50	50	50	50	224700	50	50.14	50.913	52.355	45.90
24-04-2024	50	50	50	50	35400	50	50.14	50.88	52.325	45.90
25-04-2024	50	50	50	50	248700	50	50.13	50.847	52.295	45.90
26-04-2024	50	50	50	50	2200	50	50.12	50.78	52.265	45.90
29-04-2024	50	50	50	50	56900	50	50.11	50.72	52.22	45.90
30-04-2024	50	50	50	50	23600	50	50.11	50.673	52.185	45.90
02-05-2024	50	50	50	50	128000	50	50.11	50.633	52.155	45.90
03-05-2024	50	50	50	50	225100	50	50.11	50.6	52.125	45.90
06-05-2024	50	50	50	50	119700	50	50.1	50.567	52.095	45.90
07-05-2024	50	50	50	50	23300	50	50.08	50.533	52.06	45.90
08-05-2024	50	50	50	50	7600	50	50.07	50.5	52.03	45.90
13-05-2024	50	50	50	50	25900	50	50.06	50.46	52	45.90
14-05-2024	50	50	50	50	25700	50	50.05	50.427	51.975	45.90
15-05-2024	50	50	50	50	39800	50	50.05	50.393	51.955	45.90
16-05-2024	50	50	50	50	5350400	50	50.05	50.367	51.93	45.90
17-05-2024	50	50	50	50	186100	50	50.05	50.34	51.91	45.90
20-05-2024	50	50	50	50	14100	50	50.04	50.307	51.885	45.90
21-05-2024	50	50	50	50	86500	50	50.03	50.287	51.86	45.90
22-05-2024	50	50	50	50	52200	50	50.03	50.273	51.825	45.90
27-05-2024	50	50	50	50	22900	50	50.02	50.267	51.8	45.90
28-05-2024	50	50	50	50	17000	50	50.02	50.253	51.77	45.90
29-05-2024	50	50	50	50	104300	50	50.02	50.24	51.74	45.90

Mark

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

Detail

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