BSIM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2011	399	403	389	394	2185000
04-01-2011	394	394	384	384	2374500
05-01-2011	384	394	384	384	1512500
06-01-2011	389	394	379	384	1152500
07-01-2011	384	384	374	374	1777000
10-01-2011	369	369	340	354	4922500
11-01-2011	344	354	335	340	1942500
12-01-2011	354	379	354	379	2761500
13-01-2011	379	389	369	379	2856000
14-01-2011	384	384	369	369	628500
17-01-2011	379	379	359	379	538500
18-01-2011	379	379	364	369	773000
19-01-2011	369	374	364	364	442500
20-01-2011	359	364	344	349	1306500
21-01-2011	349	349	340	349	1193000					34.27
24-01-2011	349	369	349	349	675500					34.27
25-01-2011	349	389	349	374	3080000					45.35
26-01-2011	379	389	369	379	2556500					47.26
27-01-2011	379	384	369	369	1446000					43.95
28-01-2011	374	374	359	359	244000					40.86
31-01-2011	354	359	335	354	1380000					39.37
01-02-2011	354	364	349	354	1040500					39.37
02-02-2011	354	364	354	359	259500					41.83
04-02-2011	354	364	354	359	165500					41.83
07-02-2011	359	364	349	349	247500					38.23
08-02-2011	349	354	349	349	2021500					38.23
09-02-2011	349	374	344	374	6634500					50.56
10-02-2011	369	384	349	354	20932000					43.14
11-02-2011	354	359	349	354	805500					43.14
14-02-2011	354	364	349	354	280500					43.14
16-02-2011	354	359	344	349	1130000					41.25
17-02-2011	349	349	340	344	1068000					39.39
18-02-2011	349	349	344	349	949000					42.20
21-02-2011	349	349	340	340	496000					38.72
22-02-2011	340	344	335	340	1086000					38.72
23-02-2011	340	359	340	349	3868500					44.06
24-02-2011	349	354	344	349	215000					44.06
25-02-2011	349	354	344	354	727500					47.04
28-02-2011	349	354	344	344	605500					42.21
01-03-2011	344	369	344	369	6766500					54.73
02-03-2011	364	369	349	349	14138000					46.12
03-03-2011	354	354	349	349	940000					46.12
04-03-2011	359	359	344	349	823500					46.12
07-03-2011	344	349	344	349	341500					46.12
08-03-2011	349	349	344	349	300500					46.12
09-03-2011	349	349	344	344	202000					43.63
10-03-2011	344	349	344	344	731500					43.63
11-03-2011	344	349	340	340	350500					41.56
14-03-2011	340	349	340	344	524000					44.41
15-03-2011	349	349	340	340	377500	357.7				42.19
16-03-2011	344	344	340	340	271000	356.62				42.19
17-03-2011	340	344	340	340	930500	355.74				42.19
18-03-2011	344	354	344	349	1965000	355.04				49.30
21-03-2011	349	413	349	403	57042000	355.42				71.75
22-03-2011	403	408	359	364	39410000	355.22				53.37
23-03-2011	364	379	354	364	4655500	355.42				53.37
24-03-2011	369	379	359	374	2704000	356.1				56.67
25-03-2011	374	379	369	369	898500	355.9				54.59
28-03-2011	374	379	369	369	758000	355.7				54.59
29-03-2011	369	374	369	369	1114000	355.7				54.59
30-03-2011	374	384	369	374	3294500	355.6				56.58
31-03-2011	374	379	374	374	1547500	355.7				56.58
01-04-2011	379	384	374	374	1789000	355.9				56.58
04-04-2011	374	384	374	374	336500	356.4				56.58
05-04-2011	374	384	374	374	1007000	356.9				56.58
06-04-2011	374	379	374	374	587500	357.4				56.58
07-04-2011	379	379	374	374	393500	357.4				56.58
08-04-2011	374	379	374	374	582000	357.3				56.58
11-04-2011	374	384	374	379	2074500	357.5				59.77
12-04-2011	379	379	369	369	292500	357.7				51.60
13-04-2011	369	379	369	369	452000	358				51.60
14-04-2011	374	374	369	369	329500	358.3				51.60
15-04-2011	369	374	364	364	444500	358.4				47.55
18-04-2011	364	374	364	364	177000	358.5				47.55
19-04-2011	364	369	359	364	627500	358.8				47.55
20-04-2011	364	369	364	364	518000	359.1				47.55
21-04-2011	364	369	364	369	575000	359				52.56
25-04-2011	364	369	364	364	218500	359.2				47.65
26-04-2011	364	364	359	359	274000	359.3				43.30
27-04-2011	364	369	359	364	602000	359.5				48.38
28-04-2011	369	394	369	389	7047500	360.3				65.18
29-04-2011	394	408	389	399	12648000	361.4				69.46
02-05-2011	399	413	389	408	6293500	362.58				72.71
03-05-2011	403	403	394	394	3617000	363.66				61.71
04-05-2011	389	399	389	394	2259500	364.74				61.71
05-05-2011	403	403	394	399	2352000	365.74				63.97
06-05-2011	403	403	394	394	714500	366.64				60.14
09-05-2011	403	403	389	394	1851000	367.44				60.14
10-05-2011	394	394	384	384	1216500	368.24				52.82
11-05-2011	384	394	384	394	950500	368.74				58.29
12-05-2011	394	394	389	394	506000	369.64				58.29
13-05-2011	394	399	384	399	879500	370.64				60.92
16-05-2011	389	399	389	394	256500	371.54				57.05
18-05-2011	394	394	384	384	280000	372.24				50.18
19-05-2011	384	394	384	389	630500	373.04				53.22
20-05-2011	389	399	384	399	2503000	374.14				58.64
23-05-2011	394	394	384	394	1732000	375.14				55.19
24-05-2011	384	394	384	394	128500	376.22				55.19
25-05-2011	389	389	384	384	430500	377.02				48.58
26-05-2011	389	389	384	384	325500	377.9	367.8			48.58
27-05-2011	389	389	384	389	96500	378.88	367.75			51.92
30-05-2011	384	384	384	384	75500	379.76	367.75			48.52
31-05-2011	384	384	384	384	310500	380.46	367.75			48.52
01-06-2011	379	384	379	384	166500	380.08	367.75			48.52
03-06-2011	379	384	374	384	379500	380.48	367.85			48.52
06-06-2011	384	384	374	374	122000	380.68	368.05			41.26
07-06-2011	374	384	374	379	199000	380.78	368.44			45.64
08-06-2011	379	389	379	379	540000	380.98	368.44			45.64
09-06-2011	379	379	374	374	203000	381.08	368.39			42.01
10-06-2011	374	379	369	369	225500	381.08	368.39			38.69
13-06-2011	369	369	354	364	1348500	380.88	368.24			35.66
14-06-2011	364	364	354	359	645000	380.58	368.14			32.88
15-06-2011	364	364	359	364	1015000	380.38	368.14			38.07
16-06-2011	359	359	344	349	1252500	379.88	368.14			30.46
17-06-2011	354	354	340	344	1150500	379.28	368.09			28.42
20-06-2011	344	344	335	340	452000	378.6	368			26.87
21-06-2011	340	344	335	344	575000	378	367.7			30.93
22-06-2011	344	344	340	340	331000	377.32	367.31			29.19
23-06-2011	340	340	340	340	352000	376.54	367.02			29.19
24-06-2011	340	344	340	340	350000	375.96	366.83			29.19
27-06-2011	340	344	340	340	698000	375.38	366.69			29.19
28-06-2011	340	354	340	344	1314000	374.88	366.59			34.18
30-06-2011	344	354	344	349	1155500	374.58	366.49			39.88
01-07-2011	349	354	344	349	1548000	374.28	366.39			39.88
04-07-2011	349	349	344	349	875500	373.98	366.39			39.88
05-07-2011	344	349	344	344	89000	373.58	366.34			35.99
06-07-2011	344	349	344	344	177000	373.08	366.04			35.99
07-07-2011	344	349	344	344	200000	372.68	365.94			35.99
08-07-2011	344	344	340	344	566500	372.38	365.84			35.99
11-07-2011	344	344	340	340	254500	371.9	365.7			32.56
12-07-2011	340	344	335	335	192000	370.82	365.56			28.87
13-07-2011	340	340	335	340	699500	369.64	365.52			36.62
14-07-2011	340	340	335	340	203500	368.28	365.43			36.62
15-07-2011	340	340	335	340	219500	367.2	365.43			36.62
18-07-2011	340	340	330	330	1545000	365.92	365.33			28.79
19-07-2011	335	344	330	344	2066500	364.82	365.28			46.15
20-07-2011	344	344	335	340	848000	363.74	365.19			42.93
21-07-2011	340	379	340	354	11338500	362.94	365.19			54.81
22-07-2011	354	354	344	344	1055000	362.14	365.19			47.25
25-07-2011	349	354	340	340	428000	361.06	364.9			44.59
26-07-2011	340	349	340	340	872500	359.98	364.81			44.59
27-07-2011	340	369	340	349	4394000	358.98	364.81			51.67
28-07-2011	344	349	340	349	2423500	358.08	364.81			51.67
29-07-2011	344	344	335	335	1096500	357.1	364.67			41.99
01-08-2011	344	349	340	349	1302000	356.3	364.67			51.73
02-08-2011	344	349	340	344	912500	355.2	364.67			48.59
03-08-2011	340	344	340	340	1025500	354.12	364.63			46.18
04-08-2011	340	344	335	335	1607000	352.94	364.58			43.29
05-08-2011	330	330	300	320	1039500	351.66	364.34			36.00
08-08-2011	310	320	280	310	2115000	350.18	364.04	361.927		32.12
09-08-2011	300	310	271	290	1847000	348.2	363.54	361.233		26.06
10-08-2011	315	320	295	305	1736000	346.62	363.19	360.707		35.83
11-08-2011	295	310	295	300	337500	344.94	362.7	360.147		34.21
12-08-2011	305	315	300	300	988000	343.26	361.67	359.587		34.21
15-08-2011	300	315	300	315	567000	341.88	361.18	359.193		43.16
16-08-2011	315	315	305	305	611000	340.5	360.59	358.867		39.32
18-08-2011	305	315	300	300	712000	338.92	359.85	358.6		37.52
19-08-2011	295	305	290	300	1407500	337.34	359.16	358.073		37.52
22-08-2011	305	305	285	295	498500	335.76	358.42	357.513		35.63
23-08-2011	295	305	295	295	89000	334.28	357.68	357.02		35.63
24-08-2011	300	305	295	295	18500	332.9	356.89	356.46		35.63
25-08-2011	300	300	295	295	200000	331.62	356.1	355.967		35.63
26-08-2011	295	305	295	300	136500	330.34	355.36	355.54		39.72
05-09-2011	305	315	300	310	1823000	329.56	354.72	355.28		46.97
06-09-2011	310	310	295	300	201394000	328.68	353.98	354.953		41.58
07-09-2011	305	310	300	305	1339500	327.98	353.29	354.66		44.98
08-09-2011	305	310	300	305	584500	327.2	352.6	354.2		44.98
09-09-2011	300	305	300	300	386500	326.4	351.86	353.673		42.14
12-09-2011	300	300	295	300	799000	325.6	351.07	353.213		42.14
13-09-2011	295	305	295	300	301500	324.8	350.38	352.82		42.14
14-09-2011	300	300	290	290	627500	323.8	349.59	352.393		36.39
15-09-2011	290	295	290	290	591000	322.72	348.8	351.967		36.39
16-09-2011	300	300	290	295	501000	321.64	348.11	351.54		41.05
19-09-2011	290	290	285	285	257000	320.36	347.32	351.047		35.46
20-09-2011	285	295	276	295	1147000	319.28	346.63	350.687		43.72
21-09-2011	290	295	280	285	74000	318.1	345.84	350.26		38.42
22-09-2011	276	276	226	231	2240500	315.84	344.46	349.307		22.54
23-09-2011	226	241	226	236	788000	313.68	343.18	348.52		25.61
26-09-2011	231	236	207	217	574500	311.14	341.76	347.607		22.04
27-09-2011	226	256	226	256	982000	309.46	340.68	346.953		40.40
28-09-2011	261	261	251	261	348000	307.98	339.4	346.367		42.28
29-09-2011	251	285	251	285	944500	306.88	338.26	345.973		50.36
30-09-2011	285	300	285	295	1607000	305.98	337.13	345.613		53.30
03-10-2011	285	285	266	276	1063000	304.7	335.95	345.187		47.55
04-10-2011	271	290	256	285	1947000	303.8	334.86	344.82		50.28
05-10-2011	285	290	285	285	247000	302.62	333.72	344.393		50.28
06-10-2011	290	295	285	290	989500	301.62	332.68	344		51.90
07-10-2011	295	295	290	290	310500	300.34	331.64	343.573		51.90
10-10-2011	285	295	280	290	280500	299.26	330.7	343.213		51.90
11-10-2011	295	295	290	290	738500	298.26	329.66	342.687		51.90
12-10-2011	290	295	285	285	110500	297.16	328.57	342.26		49.72
13-10-2011	290	290	280	290	1113500	295.98	327.48	341.867		51.90
14-10-2011	290	295	290	295	126000	294.9	326.49	341.507		54.03
17-10-2011	290	305	290	290	766500	294	325.55	341.113		51.57
18-10-2011	285	290	280	290	390000	292.82	324.56	340.72		51.57
19-10-2011	290	300	290	295	328000	291.84	323.52	340.393		54.00
20-10-2011	290	290	290	290	521000	290.84	322.48	340.033		51.23
21-10-2011	290	295	290	295	179000	290.04	321.49	339.733		53.78
24-10-2011	295	295	290	295	263000	289.54	320.6	339.407		53.78
25-10-2011	295	300	290	290	80000	289.14	319.66	339.073	343.73	50.70
26-10-2011	290	300	290	300	419500	289.34	318.77	338.807	343.26	56.12
27-10-2011	300	305	300	300	776000	289.24	317.93	338.54	342.84	56.12
28-10-2011	305	305	300	300	295500	289.24	317.09	338.213	342.42	56.12
31-10-2011	300	300	295	295	50500	289.14	316.2	337.493	341.975	52.52
01-11-2011	295	295	290	290	140500	288.64	315.26	337	341.555	49.12
02-11-2011	290	295	290	295	171500	288.44	314.47	336.54	341.26	52.43
03-11-2011	290	295	290	295	93000	288.34	313.63	336.013	341.035	52.43
04-11-2011	295	295	295	295	10000	288.24	312.79	335.52	340.615	52.43
07-11-2011	290	290	285	285	5000	288.04	311.9	334.96	340.145	45.09
08-11-2011	285	290	285	290	64500	287.94	311.11	334.433	339.75	48.94
09-11-2011	290	290	290	290	290000	287.84	310.37	333.873	339.305	48.94
10-11-2011	290	290	285	285	9500	287.64	309.63	333.28	338.885	45.26
11-11-2011	285	285	285	285	46500	287.34	308.84	332.687	338.49	45.26
14-11-2011	290	290	290	290	58000	286.94	308.25	332.127	338.195	49.65
15-11-2011	285	290	285	285	77000	286.64	307.66	331.533	337.875	45.71
16-11-2011	290	290	285	290	30500	286.34	307.16	330.973	337.58	49.99
17-11-2011	290	290	290	290	5000	286.04	306.62	330.413	337.16	49.99
18-11-2011	285	290	280	280	62000	285.64	306.02	329.787	336.665	42.26
21-11-2011	280	280	280	280	66500	285.24	305.42	329.127	336.22	42.26
22-11-2011	280	280	276	276	88500	284.76	304.78	328.507	335.805	39.43
23-11-2011	276	276	271	271	30000	284.38	304.09	327.853	335.39	36.17
24-11-2011	271	276	271	276	30000	284.1	303.41	327.233	335	41.39
25-11-2011	271	271	271	271	52500	283.62	302.63	326.613	334.56	38.04
29-11-2011	271	271	261	261	166000	283.14	301.75	325.927	334.07	32.40
30-11-2011	266	271	261	261	16500	282.46	300.87	325.24	333.63	32.40
01-12-2011	266	280	266	276	68000	282.28	300.19	324.653	333.265	46.27
02-12-2011	280	280	271	271	28000	283.08	299.46	324	332.75	43.09
05-12-2011	266	266	266	266	1000	283.68	298.68	323.347	332.31	40.13
06-12-2011	261	261	261	261	5000	284.56	297.85	322.693	331.845	37.36
07-12-2011	266	271	266	271	53000	284.86	297.16	322.073	331.43	45.46
08-12-2011	266	271	266	266	33500	284.96	296.47	321.253	331.015	42.50
09-12-2011	266	266	266	266	4500	284.58	295.73	320.367	330.625	42.50
12-12-2011	266	271	266	271	5000	284.1	295.04	319.453	330.235	46.54
13-12-2011	271	271	266	266	88500	283.9	294.3	318.6	329.865	43.27
14-12-2011	266	295	266	271	128000	283.62	293.71	317.78	329.52	47.26
15-12-2011	276	276	246	256	283000	283.04	292.83	316.827	329.055	38.51
16-12-2011	261	271	261	271	21500	282.66	292.14	316.007	328.665	48.73
19-12-2011	276	276	271	271	6500	282.28	291.31	315.187	328.25	48.73
20-12-2011	271	271	251	251	249000	281.5	290.38	314.3	327.785	38.76
21-12-2011	266	276	266	276	59000	281.22	289.74	313.513	327.32	51.99
22-12-2011	276	280	261	276	48000	281.04	289.1	312.727	326.955	51.99
23-12-2011	271	271	266	266	17000	280.56	288.27	311.84	326.54	47.25
27-12-2011	261	280	261	280	35000	280.26	287.58	311.08	326.195	53.62
28-12-2011	276	276	266	266	17500	279.78	286.89	310.293	325.78	47.45
29-12-2011	276	276	261	266	64000	279.3	286.06	309.473	325.365	47.45
30-12-2011	271	280	266	266	123000	278.72	285.28	308.587	324.975	47.45
02-01-2012	256	276	256	276	44500	278.44	284.64	307.8	324.635	52.34
03-01-2012	280	280	266	266	42500	277.86	283.95	306.947	324.265	47.57
04-01-2012	266	276	266	271	127000	277.38	283.46	306.193	323.9	50.03
05-01-2012	266	271	266	266	11000	276.9	283.02	305.407	323.53	47.63
06-01-2012	266	266	256	261	27500	276.12	282.73	304.553	323.135	45.29
09-01-2012	251	271	251	261	179000	275.34	282.29	303.733	322.74	45.29
10-01-2012	271	271	261	266	47000	274.66	281.95	302.947	322.325	48.24
11-01-2012	266	271	266	266	164000	274.08	281.61	302.16	321.64	48.24
12-01-2012	271	271	261	261	12000	273.5	281.07	301.34	321.125	45.40
13-01-2012	256	271	256	266	83500	272.92	280.68	300.62	320.635	48.65
16-01-2012	261	266	261	266	157000	272.34	280.34	299.867	320.095	48.65
17-01-2012	266	295	266	285	1187500	272.14	280.19	299.24	319.675	59.33
18-01-2012	285	290	280	285	593000	272.14	280.09	298.647	319.255	59.33
19-01-2012	295	300	285	290	1823500	272.14	280.04	298.12	318.86	61.75
20-01-2012	285	285	276	280	184000	271.94	279.89	297.56	318.39	54.72
24-01-2012	276	280	276	280	49000	271.84	279.74	297.033	317.92	54.72
25-01-2012	271	280	271	280	15500	271.74	279.54	296.473	317.45	54.72
26-01-2012	271	271	266	266	15500	271.26	279.1	295.92	316.91	45.63
27-01-2012	271	276	271	276	10500	271.08	278.86	295.467	316.42	51.79
30-01-2012	280	285	280	280	179500	270.88	278.61	295.067	315.95	54.04
31-01-2012	285	285	276	276	143500	270.6	278.32	294.613	315.46	51.46
01-02-2012	271	271	266	271	6000	270.42	278.03	294.153	314.945	48.35
02-02-2012	280	285	276	280	2666000	270.42	277.83	293.753	314.45	53.76
03-02-2012	280	290	280	290	186500	270.7	277.73	293.42	314.055	58.91
06-02-2012	285	285	285	285	363000	270.98	277.68	293.053	313.635	55.58
07-02-2012	285	290	285	290	430500	271.26	277.68	292.693	313.24	58.13
08-02-2012	285	295	285	295	443000	271.74	277.68	292.333	312.895	60.57
09-02-2012	295	295	290	290	6500	272.32	277.73	291.94	312.525	56.99
10-02-2012	290	290	285	285	646000	272.8	277.63	291.513	312.13	53.59
13-02-2012	285	285	285	285	500	272.98	277.63	291.12	311.735	53.59
14-02-2012	285	285	285	285	78000	273.26	278.17	290.727	311.315	53.59
15-02-2012	285	295	285	295	175500	273.84	278.76	290.4	310.97	59.62
16-02-2012	285	290	285	290	69500	274.42	279.49	290.04	310.625	55.72
17-02-2012	285	285	280	285	86500	274.7	279.78	289.673	310.23	52.05
20-02-2012	271	280	271	280	25500	274.98	279.97	289.307	309.685	48.61
21-02-2012	276	276	276	276	48500	275.18	279.88	288.88	309.07	45.99
22-02-2012	276	276	276	276	225000	275.28	279.69	288.453	308.41	45.99
23-02-2012	276	276	271	271	220500	275.38	279.64	287.993	307.795	42.66
24-02-2012	271	280	271	280	163500	275.56	279.59	287.66	307.225	49.72
27-02-2012	285	285	271	271	227000	275.86	279.45	287.173	306.585	43.90
28-02-2012	266	271	266	271	1000	275.86	279.26	286.713	305.97	43.90
29-02-2012	271	276	271	276	14500	275.96	279.12	286.193	305.38	47.83
01-03-2012	276	276	271	271	80500	276.36	278.93	285.707	304.815	44.47
02-03-2012	276	276	271	276	11500	276.36	278.79	285.28	304.225	48.38
05-03-2012	271	271	271	271	7000	276.26	278.65	284.82	303.61	44.97
06-03-2012	271	276	271	276	24000	276.46	278.51	284.333	302.995	48.85
07-03-2012	271	271	271	271	28500	276.28	278.27	283.813	302.38	45.40
08-03-2012	276	290	271	271	576500	276.38	278.08	283.387	301.815	45.40
09-03-2012	276	276	271	271	91500	276.48	277.89	282.867	301.225	45.40
12-03-2012	276	276	271	276	8500	276.68	277.7	282.413	300.61	49.83
13-03-2012	276	285	271	285	764500	276.86	277.65	282.047	300.065	56.64
14-03-2012	285	290	276	285	983500	277.24	277.55	281.713	299.52	56.64
15-03-2012	285	285	276	276	183000	277.34	277.36	281.42	298.98	48.93
16-03-2012	276	280	271	280	59500	277.62	277.26	281.22	298.46	52.05
19-03-2012	276	276	271	271	55500	277.82	276.97	281.093	297.87	45.34
20-03-2012	271	271	261	266	263000	277.92	276.63	280.833	297.28	42.09
21-03-2012	266	276	266	276	25500	278.12	276.39	280.673	296.74	49.83
22-03-2012	266	271	266	271	323000	278.22	276.15	280.48	296.175	46.49
26-03-2012	271	271	271	271	28500	278.42	275.96	280.187	295.61	46.49
27-03-2012	271	280	271	276	279000	278.62	275.77	279.993	295.12	50.35
28-03-2012	276	280	271	271	137000	278.72	275.53	279.8	294.58	46.72
29-03-2012	271	271	271	271	127000	278.44	275.29	279.607	294.04	46.72
30-03-2012	271	271	271	271	6500	278.16	275.15	279.447	293.525	46.72
02-04-2012	271	271	266	271	201500	277.78	274.96	279.287	293.035	46.72
03-04-2012	266	271	266	266	129500	277.5	274.72	279.093	292.545	42.58
04-04-2012	266	271	266	271	71500	277.32	274.58	278.933	292.105	47.58
05-04-2012	271	276	271	276	176500	277.24	274.49	278.773	291.665	52.07
09-04-2012	271	271	266	271	31000	277.34	274.3	278.513	291.275	47.67
10-04-2012	266	276	266	271	89500	277.24	274.16	278.32	290.91	47.67
11-04-2012	266	266	266	266	500	276.96	273.92	278.06	290.54	43.42
12-04-2012	266	266	266	266	52000	276.76	273.68	277.8	290.15	43.42
13-04-2012	266	271	266	266	66000	276.66	273.54	277.573	289.78	43.42
16-04-2012	266	271	266	271	26000	276.48	273.45	277.38	289.435	49.09
17-04-2012	271	271	266	266	110000	276	273.35	277.153	289.065	44.31
18-04-2012	266	266	261	266	106000	275.62	273.3	276.993	288.695	44.31
19-04-2012	261	271	261	271	7000	275.24	273.25	276.867	288.33	49.96
20-04-2012	261	276	261	271	29500	274.76	273.25	276.707	287.94	49.96
23-04-2012	266	266	266	266	125500	274.28	273.3	276.58	287.525	44.70
24-04-2012	261	266	261	266	7500	273.9	273.35	276.387	287.11	44.70
25-04-2012	261	266	256	266	262500	273.52	273.25	276.26	286.72	44.70
26-04-2012	261	266	261	261	322500	273.04	273.15	276.46	286.305	39.50
27-04-2012	261	261	251	256	888500	272.26	273.05	276.593	285.865	35.10
30-04-2012	256	266	251	261	766000	271.68	273.05	276.887	285.45	42.05
01-05-2012	261	261	256	261	29000	271.2	272.95	276.92	285.055	42.05
02-05-2012	261	266	261	261	111000	270.82	272.9	276.92	284.685	42.05
03-05-2012	261	261	256	261	375000	270.52	272.85	276.76	284.29	42.05
04-05-2012	256	261	256	256	156000	270.12	272.7	276.5	283.87	36.76
07-05-2012	251	266	251	266	81500	270.02	272.7	276.433	283.5	50.25
08-05-2012	261	261	256	256	103500	269.54	272.55	276.24	283.13	40.86
09-05-2012	256	261	256	256	52000	269.24	272.55	276.047	282.69	40.86
10-05-2012	256	271	256	261	78500	269.04	272.45	275.853	282.295	46.64
11-05-2012	261	261	256	256	27000	268.64	272.3	275.627	281.805	42.20
14-05-2012	256	261	251	251	498000	268.24	272.3	275.367	281.34	38.27
15-05-2012	251	261	246	261	122000	267.94	272.15	275.173	280.945	48.58
16-05-2012	256	261	246	256	33500	267.64	271.95	274.98	280.525	44.57
21-05-2012	246	256	236	256	107000	267.24	271.85	274.753	280.06	44.57
22-05-2012	256	261	256	256	290500	266.94	271.61	274.493	279.595	44.57
23-05-2012	256	266	256	256	218500	266.64	271.51	274.267	279.2	44.57
24-05-2012	266	266	256	256	60500	266.34	271.41	274.04	278.735	44.57
25-05-2012	261	261	251	261	61000	266.04	271.36	273.813	278.32	50.48
28-05-2012	251	261	251	261	1000	265.56	271.21	273.62	277.925	50.48
29-05-2012	261	261	246	256	302000	264.98	271.11	273.36	277.53	44.93
30-05-2012	261	261	251	251	3500	264.48	270.91	273.067	277.185	40.16
31-05-2012	251	261	241	251	206000	263.9	270.76	272.807	276.89	40.16
01-06-2012	246	256	241	241	23500	263.3	270.56	272.413	276.645	32.24
04-06-2012	256	256	236	241	75000	262.8	270.36	272.02	276.325	32.24
05-06-2012	246	256	236	241	83500	262.1	270.11	271.627	276.03	32.24
06-06-2012	251	251	241	251	237500	261.7	269.96	271.333	275.785	45.64
07-06-2012	251	256	251	251	2000	261.3	269.86	271.073	275.465	45.64
08-06-2012	256	261	241	241	73000	260.6	269.61	270.713	275.145	37.12
11-06-2012	246	256	246	246	109500	260.1	269.41	270.387	274.875	42.86
12-06-2012	241	246	241	241	65500	259.5	268.97	270.027	274.58	39.03
13-06-2012	256	256	241	246	72500	259	268.58	269.767	274.335	44.39
14-06-2012	246	246	241	241	102500	258.4	268.09	269.44	274.065	40.55
15-06-2012	241	241	236	241	161500	257.9	267.7	269.113	273.795	40.55
18-06-2012	246	251	246	246	108500	257.4	267.36	268.853	273.55	45.97
19-06-2012	256	256	246	251	33500	256.9	267.07	268.627	273.305	50.80
20-06-2012	251	251	246	246	203000	256.4	266.87	268.333	272.985	46.34
21-06-2012	246	251	246	251	349000	256	266.62	268.107	272.74	50.97
22-06-2012	251	280	246	276	1165500	256.2	266.58	268.013	272.595	66.54
25-06-2012	264	264	239	244	754000	255.76	266.26	267.707	272.29	46.28
26-06-2012	249	249	239	244	34500	255.32	265.99	267.467	272.01	46.28
27-06-2012	239	249	239	244	132000	254.78	265.63	267.227	271.73	46.28
28-06-2012	244	249	239	239	328000	254.24	265.12	266.98	271.425	43.69
29-06-2012	234	239	224	224	5435500	253.4	264.51	266.667	271.095	36.99
02-07-2012	224	229	214	224	1638500	252.46	263.85	266.32	270.765	36.99
03-07-2012	219	229	214	224	2387500	251.52	263.14	266.007	270.41	36.99
04-07-2012	229	259	224	239	9352000	250.98	262.63	265.86	270.18	47.12
05-07-2012	239	299	239	299	13327500	251.64	262.77	266.113	270.2	68.76
06-07-2012	299	299	249	259	10343000	251.5	262.51	266	270.07	53.14
09-07-2012	259	274	254	254	3819500	251.36	262.2	265.887	270.185	51.57
10-07-2012	254	264	249	259	1399000	251.42	261.84	265.84	270.3	53.07
11-07-2012	259	259	249	254	771000	251.28	261.48	265.793	270.485	51.36
12-07-2012	254	254	244	249	767500	251.04	261.12	265.647	270.45	49.63
13-07-2012	249	254	244	244	2702000	250.7	260.76	265.5	270.365	47.90
16-07-2012	244	249	229	234	2087000	250.16	260.34	265.287	270.11	44.55
17-07-2012	239	239	229	229	610000	249.62	259.87	265.007	269.78	42.93
18-07-2012	234	249	234	239	1618000	249.08	259.55	264.827	269.595	47.07
19-07-2012	244	249	234	239	893500	248.74	259.14	264.613	269.365	47.07
20-07-2012	239	239	234	239	336000	248.4	258.82	264.5	269.135	47.07
23-07-2012	234	234	224	234	1337500	247.86	258.45	264.253	268.855	45.03
24-07-2012	229	239	229	234	319500	247.42	258.03	264.007	268.575	45.03
25-07-2012	234	234	224	234	423000	247.08	257.66	263.893	268.295	45.03
26-07-2012	234	234	229	234	750000	246.54	257.24	263.613	268.015	45.03
27-07-2012	229	234	224	234	318500	246.1	256.87	263.333	267.76	45.03
30-07-2012	234	249	229	239	2298000	245.76	256.5	263.153	267.505	48.28
31-07-2012	239	249	234	239	722500	245.42	256.18	262.88	267.225	48.28
01-08-2012	239	239	229	234	872000	244.98	255.81	262.667	266.945	45.18
02-08-2012	234	259	234	249	6031000	244.84	255.59	262.553	266.74	54.58
03-08-2012	244	244	239	244	501500	244.5	255.27	262.407	266.485	51.42
06-08-2012	249	254	234	244	788500	244.16	254.86	262.193	266.255	51.42
07-08-2012	239	249	239	249	1691500	244.02	254.5	262.08	266.025	54.48
08-08-2012	239	249	239	249	804500	243.98	254.23	261.933	265.795	54.48
09-08-2012	249	249	239	244	881000	243.84	253.87	261.787	265.565	50.77
10-08-2012	239	249	239	249	542000	244	253.65	261.707	265.31	54.13
13-08-2012	244	249	239	244	700500	244.06	253.43	261.593	265.03	50.42
14-08-2012	244	244	239	239	514000	244.02	253.06	261.413	264.725	46.96
15-08-2012	244	249	239	239	651000	243.78	252.74	261.233	264.445	46.96
16-08-2012	244	249	244	244	454000	243.64	252.47	261.12	264.215	50.87
23-08-2012	244	249	244	244	110500	243.7	252.15	260.973	263.96	50.87
24-08-2012	244	244	244	244	5500	243.66	251.88	260.827	263.705	50.87
27-08-2012	244	244	244	244	6000	243.72	251.61	260.553	263.45	50.87
28-08-2012	244	244	244	244	356500	243.68	251.34	260.28	263.245	50.87
29-08-2012	244	244	239	239	646000	243.64	251.02	259.94	262.99	45.96
30-08-2012	234	254	234	239	2742000	243.6	250.75	259.667	262.735	45.96
31-08-2012	239	249	239	244	274000	243.56	250.48	259.427	262.53	51.40
03-09-2012	244	249	244	244	239500	243.42	250.16	259.187	262.325	51.40
04-09-2012	244	249	244	244	544000	243.38	249.89	259.04	262.095	51.40
05-09-2012	244	249	239	239	2316000	243.14	249.57	258.793	261.865	45.66
06-09-2012	244	249	244	244	1327000	242.5	249.35	258.553	261.635	51.50
07-09-2012	244	244	244	244	583500	242.5	249.13	258.34	261.405	51.50
10-09-2012	239	249	239	244	625500	242.5	248.91	258.16	261.225	51.50
11-09-2012	249	249	249	249	500	242.6	248.69	257.953	261.07	57.24
12-09-2012	249	249	244	244	45000	242.7	248.47	257.647	260.91	50.77
13-09-2012	244	244	239	239	42000	243	248.2	257.34	260.75	45.26
14-09-2012	239	249	239	244	80500	243.4	247.93	257.033	260.59	50.99
17-09-2012	239	249	239	244	420500	243.8	247.66	256.693	260.455	50.99
18-09-2012	239	249	239	249	1366000	244	247.49	256.42	260.395	56.29
19-09-2012	244	249	244	244	77500	242.9	247.27	256.147	260.31	50.41
20-09-2012	244	244	244	244	279000	242.6	247.05	255.873	260.15	50.41
21-09-2012	244	244	244	244	475000	242.4	246.88	255.6	260.015	50.41
24-09-2012	249	249	244	244	162000	242.1	246.76	255.26	259.905	50.41
25-09-2012	239	244	239	244	905500	241.9	246.59	254.953	259.82	50.41
26-09-2012	244	244	244	244	260500	241.8	246.42	254.68	259.685	50.41
27-09-2012	249	249	244	244	7500	241.8	246.25	254.44	259.575	50.41
28-09-2012	244	249	244	249	16000	242.1	246.13	254.26	259.49	57.81
01-10-2012	249	249	244	244	35000	242.4	246.01	254.047	259.355	49.81
02-10-2012	244	249	244	244	340500	242.5	245.79	253.867	259.245	49.81
03-10-2012	244	244	244	244	862000	242.6	245.67	253.627	259.11	49.81
04-10-2012	239	249	239	244	24000	242.7	245.55	253.447	259.05	49.81
05-10-2012	244	244	244	244	51000	242.9	245.38	253.267	258.915	49.81
08-10-2012	244	244	244	244	1063000	243.1	245.26	253.053	258.78	49.81
09-10-2012	244	244	244	244	115000	243.3	245.19	252.873	258.745	49.81
10-10-2012	244	244	244	244	705500	243.5	245.02	252.66	258.585	49.81
11-10-2012	244	244	244	244	44000	243.7	244.9	252.48	258.425	49.81
12-10-2012	244	254	244	249	657500	243.9	244.83	252.3	258.34	60.47
15-10-2012	244	249	244	244	113500	244	244.71	252.12	258.16	49.21
16-10-2012	244	249	244	249	46000	244.3	244.64	251.973	258.075	57.69
17-10-2012	244	244	244	244	1002500	244.2	244.52	251.793	257.965	48.90
18-10-2012	244	249	244	244	204500	244.2	244.35	251.58	257.855	48.90
19-10-2012	244	244	244	244	5500	244.2	244.18	251.307	257.695	48.90
22-10-2012	244	249	244	244	2170000	244.1	244.06	251.033	257.585	48.90
23-10-2012	244	249	244	244	141000	244	243.99	250.82	257.45	48.90
24-10-2012	249	249	244	244	108000	244	243.92	250.58	257.34	48.90
25-10-2012	244	244	244	244	7500	243.9	243.95	250.4	257.255	48.90
29-10-2012	249	249	239	239	633500	243.8	243.93	250.22	257.145	38.93
30-10-2012	229	249	229	249	996500	244	244.01	250.04	257.06	57.56
31-10-2012	244	249	244	244	379000	244.1	243.94	249.86	256.95	49.44
01-11-2012	244	244	244	244	59500	244.1	243.87	249.68	256.865	49.44
02-11-2012	244	244	244	244	50000	244.1	243.9	249.467	256.755	49.44
05-11-2012	244	249	244	244	388000	244.1	243.88	249.287	256.645	49.44
06-11-2012	244	244	244	244	92500	244.1	243.91	249.107	256.44	49.44
07-11-2012	244	244	244	244	1516000	244.1	243.89	248.927	256.235	49.44
08-11-2012	244	244	244	244	20000	244.2	243.92	248.747	256.005	49.44
09-11-2012	244	249	244	244	13500	244.3	243.95	248.6	255.825	49.44
12-11-2012	239	249	239	244	362500	244.3	243.93	248.42	255.645	49.44
13-11-2012	244	249	244	244	345500	244.3	243.86	248.207	255.465	49.44
14-11-2012	244	244	244	244	379500	244.3	243.84	248.027	255.355	49.44
19-11-2012	244	244	244	244	500	244.4	243.77	247.847	255.195	49.44
20-11-2012	244	249	244	244	408000	244.4	243.45	247.7	255.015	49.44
21-11-2012	244	254	244	254	323000	244.6	243.55	247.62	254.905	70.94
22-11-2012	249	259	249	254	684000	244.8	243.65	247.54	254.82	70.94
23-11-2012	259	269	249	249	356000	244.8	243.7	247.393	254.665	56.91
26-11-2012	254	254	249	249	101000	244.9	243.8	247.28	254.46	56.91
27-11-2012	249	249	244	249	51500	245.1	244.05	247.167	254.28	56.91
28-11-2012	244	249	244	249	145500	245.2	244.3	247.02	254.075	56.91
29-11-2012	249	249	249	249	500	245.3	244.55	246.873	253.845	56.91
30-11-2012	244	244	234	234	1090000	245	244.5	246.66	253.565	30.60
03-12-2012	239	239	234	234	577000	244.8	243.85	246.447	253.31	30.60
04-12-2012	234	234	229	229	107000	244.5	243.55	246.2	253.03	25.96
05-12-2012	234	239	229	229	577500	244.2	243.3	245.987	252.75	25.96
06-12-2012	229	234	224	229	1244500	243.9	243	245.807	252.42	25.96
07-12-2012	229	234	229	229	402000	243.6	242.75	245.593	252.115	25.96
10-12-2012	234	234	229	234	115500	243.4	242.6	245.413	251.86	38.50
11-12-2012	234	234	229	229	136500	243.1	242.45	245.2	251.605	32.56
12-12-2012	229	234	229	234	90500	242.8	242.45	245.02	251.395	42.17
13-12-2012	229	229	224	229	54000	242.5	242.45	244.84	251.16	36.56
14-12-2012	224	229	224	229	652000	242.2	242.35	244.593	250.95	36.56
17-12-2012	229	229	224	229	163000	241.9	242.25	244.413	250.695	36.56
18-12-2012	224	224	224	224	48000	241.5	242.1	244.2	250.46	31.35
19-12-2012	224	229	224	229	37500	241.2	242.05	243.987	250.25	40.48
20-12-2012	229	229	224	229	22500	240.9	242	243.807	250.015	40.48
21-12-2012	224	224	219	224	4000	240.5	241.9	243.627	249.78	35.07
26-12-2012	224	224	224	224	269500	240.1	241.8	243.38	249.52	35.07
27-12-2012	224	224	224	224	118000	239.7	241.7	243.167	249.285	35.07
28-12-2012	224	224	224	224	10000	239.2	241.55	242.953	249.025	35.07
02-01-2013	229	229	224	224	53500	238.8	241.4	242.74	248.79	35.07
03-01-2013	224	224	219	224	28000	238.3	241.3	242.527	248.555	35.07
04-01-2013	224	229	219	229	19500	238	241.1	242.347	248.345	46.27
07-01-2013	229	229	224	229	59500	237.7	240.95	242.133	248.11	46.27
08-01-2013	224	224	224	224	5000	237.3	240.75	241.887	247.805	38.56
09-01-2013	224	229	224	229	1000	237	240.55	241.707	247.525	47.91
10-01-2013	224	224	219	219	182000	236.5	240.25	241.493	247.24	36.08
11-01-2013	219	224	219	224	101000	236.1	240.05	241.313	246.96	43.58
14-01-2013	229	229	219	219	28000	235.6	239.75	241.167	246.7	38.69
16-01-2013	224	224	219	219	11500	235.2	239.5	241.02	246.465	38.69
17-01-2013	219	229	219	224	64500	234.7	239.35	240.907	246.205	45.75
18-01-2013	229	229	224	224	28000	234.3	239.2	240.727	245.97	45.75
21-01-2013	224	224	224	224	4500	233.9	239	240.547	245.735	45.75
22-01-2013	229	229	214	224	261500	233.5	238.8	240.433	245.475	45.75
23-01-2013	219	234	219	229	506500	233.2	238.65	240.32	245.265	53.03
25-01-2013	229	229	219	229	133000	232.9	238.5	240.24	245.055	53.03
28-01-2013	224	224	224	224	19500	232.5	238.3	240.093	244.82	45.89
29-01-2013	219	224	219	224	4000	232.1	238.15	239.98	244.585	45.89
30-01-2013	224	224	219	224	175500	231.7	238	239.867	244.375	45.89
31-01-2013	219	229	219	229	115500	231.4	237.85	239.753	244.165	53.68
01-02-2013	229	229	219	224	130000	231	237.65	239.573	243.905	46.47
04-02-2013	224	229	219	219	961500	230.5	237.4	239.393	243.645	40.61
05-02-2013	224	224	219	219	32500	230	237.2	239.18	243.385	40.61
06-02-2013	219	224	219	219	41000	229.5	236.95	238.8	243.15	40.61
07-02-2013	219	224	219	219	23000	228.8	236.7	238.633	242.915	40.61
08-02-2013	224	224	219	219	20500	228.1	236.45	238.467	242.68	40.61
11-02-2013	219	219	219	219	17500	227.5	236.15	238.3	242.42	40.61
12-02-2013	219	224	219	219	74000	226.9	235.9	238.167	242.185	40.61
14-02-2013	224	224	219	219	77000	226.3	235.7	238.133	241.95	40.61
15-02-2013	224	224	219	219	1302500	225.7	235.45	238.1	241.69	40.61
18-02-2013	219	229	219	224	685000	225.2	235.25	238.1	241.455	52.33
19-02-2013	229	234	224	229	1105000	225.1	235.05	238.033	241.27	60.69
20-02-2013	234	239	224	234	495500	225.1	234.95	237.6	241.11	66.93
21-02-2013	224	234	224	224	123000	225	234.75	237.367	240.9	49.87
22-02-2013	229	229	224	229	35000	225	234.6	237.2	240.74	55.92
25-02-2013	224	229	224	229	89500	225	234.45	237	240.605	55.92
26-02-2013	224	229	224	224	139500	224.9	234.25	236.8	240.42	49.06
27-02-2013	229	234	229	234	241500	224.9	234.15	236.7	240.285	59.71
28-02-2013	234	274	234	249	15601000	225.3	234.2	236.733	240.225	69.89
01-03-2013	254	264	244	244	2490500	225.5	234.15	236.8	240.14	64.08
04-03-2013	244	244	239	244	798000	225.8	234.15	236.9	240.08	64.08
05-03-2013	244	254	239	244	2270000	226.1	234.15	236.933	239.97	64.08
06-03-2013	249	259	244	244	259500	226.4	234.15	236.967	239.91	64.08
07-03-2013	244	244	244	244	300000	226.8	234.15	237	239.85	64.08
08-03-2013	244	249	244	244	586500	227.1	234.15	237.067	239.765	64.08
11-03-2013	244	249	244	244	735500	227.4	234.15	237.133	239.705	64.08
13-03-2013	244	249	244	244	143000	227.8	234.15	237.2	239.67	64.08
14-03-2013	249	249	244	249	3002500	228.3	234.2	237.3	239.61	68.77
15-03-2013	249	274	249	274	17883500	229.3	234.5	237.567	239.7	81.67
18-03-2013	274	289	254	269	21659000	230.2	234.7	237.767	239.765	75.00
19-03-2013	269	269	259	259	1200000	230.9	234.85	237.9	239.78	63.78
20-03-2013	259	269	249	249	1189000	231.4	234.85	238	239.745	54.92
21-03-2013	254	264	249	259	510500	232	235	238.067	239.76	60.79
22-03-2013	259	259	254	254	637500	232.5	235.1	238.133	239.725	56.81
25-03-2013	254	259	254	254	2353000	233.1	235.2	238.2	239.69	56.81
26-03-2013	259	274	254	259	13277000	233.7	235.35	238.267	239.705	59.86
27-03-2013	259	269	254	259	601000	234.5	235.5	238.333	239.745	59.86
28-03-2013	259	259	249	254	752500	235.1	235.6	238.4	239.76	55.33
01-04-2013	254	259	249	254	327000	235.8	235.7	238.433	239.825	55.33
02-04-2013	254	254	244	254	428000	236.5	235.85	238.5	239.89	55.33
03-04-2013	244	254	244	254	755500	237.1	235.9	238.6	239.955	55.33
04-04-2013	254	254	249	254	121000	237.7	236	238.7	239.97	55.33
05-04-2013	249	254	249	254	119000	238.3	236.1	238.767	239.985	55.33
08-04-2013	254	254	249	249	613500	238.8	236.15	238.8	240.025	49.49
09-04-2013	249	254	249	249	914500	239.2	236.2	238.833	240.04	49.49
10-04-2013	254	259	249	259	505000	239.8	236.35	238.933	240.13	59.42
11-04-2013	254	289	254	289	27983500	241.1	236.8	239.233	240.345	75.19
12-04-2013	289	304	264	269	70750000	242	237.05	239.433	240.485	58.79
15-04-2013	269	279	264	264	972000	242.8	237.25	239.6	240.6	55.53
16-04-2013	264	269	259	264	477000	243.5	237.45	239.733	240.69	55.53
17-04-2013	264	269	254	259	728000	244.2	237.6	239.833	240.73	52.17
18-04-2013	264	264	254	254	1578500	244.9	237.7	239.9	240.77	48.99
19-04-2013	254	259	249	254	1070500	245.6	237.8	240	240.785	48.99
22-04-2013	254	259	254	254	631000	246.3	237.9	240.067	240.675	48.99
23-04-2013	259	264	249	249	447500	246.9	237.85	240.1	240.7	45.51
24-04-2013	254	259	249	254	672500	247.6	237.85	240.167	240.75	49.38
25-04-2013	254	259	249	254	386000	248.3	237.9	240.2	240.8	49.38
26-04-2013	254	259	249	254	185500	249	237.95	240.267	240.875	49.38
29-04-2013	259	259	249	254	361500	249.7	238	240.367	241.025	49.38
30-04-2013	254	259	249	254	543500	250.4	238.05	240.433	241.175	49.38
01-05-2013	249	254	249	249	137000	250.9	238.05	240.467	241.3	44.78
02-05-2013	254	254	249	254	412500	251.4	238.25	240.5	241.375	49.81
03-05-2013	254	254	244	244	1518000	251.6	238.35	240.5	241.1	41.63
06-05-2013	244	254	244	254	683000	252.2	238.6	240.567	241.075	50.40
07-05-2013	254	259	254	254	845000	252.7	238.85	240.633	241.075	50.40
08-05-2013	249	254	249	249	95000	253.1	239.05	240.667	241.025	46.36
10-05-2013	249	254	249	254	45500	253.7	239.3	240.733	241.025	50.63
13-05-2013	249	254	249	254	114000	254.1	239.5	240.8	241.05	50.63
14-05-2013	249	254	249	254	30500	254.2	239.75	240.867	241.1	50.63
15-05-2013	249	254	249	254	123500	254.4	239.95	240.9	241.2	50.63
16-05-2013	254	259	249	259	137000	254.7	240.25	241	241.35	55.39
17-05-2013	254	259	254	254	224000	254.9	240.5	241.067	241.425	50.18
20-05-2013	254	259	249	249	688500	255	240.7	241.1	241.475	45.56
21-05-2013	249	254	249	254	493500	255.2	241	241.167	241.55	50.47
22-05-2013	249	259	249	259	1568000	255.5	241.3	241.267	241.675	54.85
23-05-2013	254	254	249	254	123500	255.7	241.55	241.333	241.775	50.08
24-05-2013	249	254	249	254	504000	255.9	241.85	241.4	241.875	50.08
27-05-2013	249	254	249	254	65500	256	242.15	241.467	241.975	50.08
28-05-2013	249	254	249	254	12500	255.6	242.45	241.533	242.075	50.08
29-05-2013	249	254	249	254	22000	255.3	242.75	241.567	242.15	50.08
30-05-2013	249	254	249	249	78500	255.1	243	241.6	242.2	44.47
31-05-2013	254	254	249	254	131000	255.2	243.3	241.633	242.3	50.45
03-06-2013	249	254	244	254	185500	255.1	243.55	241.7	242.325	50.45
04-06-2013	249	249	239	244	528500	254.9	243.7	241.7	242.325	40.37
05-06-2013	239	249	239	244	64500	254.7	243.9	241.7	242.325	40.37
07-06-2013	239	249	239	249	15000	254.5	244.1	241.733	242.325	46.56
10-06-2013	239	249	239	239	35000	254.1	244.3	241.7	242.275	38.05
11-06-2013	239	249	224	239	201000	253.8	244.45	241.667	242.25	38.05
12-06-2013	224	234	219	234	1285000	253.4	244.6	241.6	242.175	34.41
13-06-2013	229	239	224	239	123000	253.1	244.8	241.6	242.15	40.54
14-06-2013	234	239	229	239	38000	252.8	244.95	241.533	242.15	40.54
17-06-2013	244	244	229	239	27500	252.5	245.1	241.5	242.15	40.54
18-06-2013	229	239	229	239	19000	252.2	245.25	241.467	242.125	40.54
19-06-2013	239	239	229	239	201000	252	245.4	241.433	242.1	40.54
20-06-2013	224	234	224	229	156000	251.6	245.4	241.333	242.025	31.90
21-06-2013	224	224	219	224	246500	250.9	245.35	241.2	241.925	28.61
24-06-2013	224	229	219	229	430500	249.7	245.4	241.1	241.85	35.74
25-06-2013	224	229	224	229	545000	248.9	245.45	241	241.8	35.74
26-06-2013	224	229	224	229	149500	248.2	245.5	240.9	241.75	35.74
27-06-2013	224	229	224	229	76000	247.5	245.5	240.8	241.675	35.74
28-06-2013	224	229	224	224	32000	246.8	245.5	240.667	241.575	31.51
01-07-2013	224	234	224	234	254000	246.4	245.65	240.6	241.525	45.42
02-07-2013	229	229	224	229	8000	245.9	245.75	240.5	241.475	40.94
03-07-2013	224	234	224	229	101000	245.4	245.85	240.4	241.4	40.94
04-07-2013	224	234	224	229	23500	245	245.95	240.233	241.325	40.94
05-07-2013	224	234	224	234	120500	244.6	246.1	240.1	241.275	47.42
08-07-2013	229	229	224	224	730500	244	246.15	239.933	241.15	38.36
09-07-2013	224	229	224	229	156500	243.5	246.25	239.8	241.075	44.11
10-07-2013	224	229	224	229	80000	243	246.35	239.667	241.025	44.11
11-07-2013	224	229	224	229	96500	242.5	246.45	239.533	240.95	44.11
12-07-2013	224	229	224	229	114500	242.1	246.5	239.4	240.875	44.11
15-07-2013	224	224	224	224	108500	241.5	246.45	239.333	240.75	39.19
16-07-2013	234	234	229	229	1500	241.2	246.4	239.3	240.675	45.71
17-07-2013	224	234	224	234	301500	240.8	246.5	239.333	240.625	51.33
18-07-2013	229	239	229	239	101000	240.5	246.6	239.4	240.6	56.21
19-07-2013	234	239	229	239	72000	240.3	246.7	239.467	240.575	56.21
22-07-2013	229	239	229	239	69500	240	246.85	239.533	240.55	56.21
23-07-2013	229	234	229	234	104000	239.6	246.85	239.533	240.5	49.95
24-07-2013	229	239	229	239	68500	239.3	246.75	239.6	240.475	55.31
25-07-2013	234	239	234	239	54000	239	246.7	239.633	240.425	55.31
26-07-2013	234	239	234	239	162000	238.6	246.65	239.7	240.4	55.31
29-07-2013	239	239	229	239	156500	238.3	246.6	239.767	240.375	55.31
30-07-2013	234	239	229	239	36500	238.1	246.55	239.833	240.35	55.31
31-07-2013	229	234	229	234	281000	237.7	246.45	239.9	240.3	47.89
01-08-2013	234	234	229	234	217500	237.2	246.35	239.933	240.25	47.89
02-08-2013	234	239	234	239	53500	236.9	246.3	240	240.225	54.91
12-08-2013	229	239	229	239	51500	236.6	246.25	240.1	240.2	54.91
13-08-2013	234	234	229	234	286500	236.2	246.1	240.167	240.15	47.49
14-08-2013	239	239	234	239	80000	235.9	245.75	240.267	240.125	54.16
15-08-2013	234	234	229	234	268000	235.5	245.4	240.333	240.05	47.64
16-08-2013	234	239	229	239	76500	235.3	245.2	240.433	240.025	53.65
19-08-2013	229	234	229	234	503000	234.9	245.05	240.5	239.95	47.75
20-08-2013	229	234	224	229	798500	234.4	244.75	240.5	239.875	42.69
21-08-2013	224	234	224	234	51000	234.2	244.55	240.533	239.825	48.56
22-08-2013	224	229	224	229	513000	233.9	244.3	240.567	239.75	43.74
23-08-2013	229	229	229	229	320500	233.5	244	240.567	239.675	43.74
26-08-2013	234	234	229	229	116000	233.3	243.7	240.633	239.6	43.74
27-08-2013	229	229	224	224	603000	233	243.4	240.633	239.5	38.91
28-08-2013	229	234	224	229	1012500	232.9	243.15	240.7	239.425	45.40
29-08-2013	224	229	224	229	263000	232.7	242.9	240.767	239.375	45.40
30-08-2013	224	229	224	224	252500	232.4	242.6	240.767	239.25	40.42
02-09-2013	229	229	224	229	272000	232.2	242.35	240.8	239.175	46.71
03-09-2013	229	229	224	229	250500	232	242.1	240.833	239.1	46.71
04-09-2013	229	229	224	229	278000	231.8	241.9	240.867	239.025	46.71
05-09-2013	224	234	224	234	121500	231.9	241.75	240.9	238.975	52.92
06-09-2013	224	234	224	234	76000	232.1	241.5	240.933	238.925	52.92
09-09-2013	229	234	224	234	63000	232.2	240.95	241	238.875	52.92
10-09-2013	229	229	224	229	878500	232.2	240.55	241.033	238.8	46.20
11-09-2013	224	234	224	234	56000	232.3	240.25	241.1	238.75	52.68
12-09-2013	229	234	229	234	21000	232.4	239.95	241.133	238.7	52.68
13-09-2013	229	234	229	234	208500	232.6	239.7	241.2	238.65	52.68
16-09-2013	229	234	229	234	23500	232.6	239.5	241.3	238.6	52.68
17-09-2013	234	234	224	229	86000	232.6	239.25	241.367	238.525	45.34
18-09-2013	224	234	224	234	94000	232.7	239.05	241.467	238.475	52.47
19-09-2013	229	234	224	224	1225000	232.6	238.8	241.5	238.325	40.96
20-09-2013	229	234	229	229	281500	232.5	238.55	241.567	238.2	47.20
23-09-2013	229	234	224	234	85500	232.7	238.35	241.667	238.125	52.59
24-09-2013	229	234	229	234	20500	232.8	238.15	241.767	238.05	52.59
25-09-2013	229	229	224	229	111500	232.8	237.9	241.833	237.95	47.02
26-09-2013	229	234	229	234	34000	232.9	237.7	241.933	237.875	52.44
27-09-2013	229	234	229	234	6000	233	237.55	242	237.8	52.44
30-09-2013	239	239	224	229	683500	233.1	237.3	242	237.775	46.88
01-10-2013	229	229	229	229	7000	233.1	237.15	241.967	237.75	46.88
02-10-2013	229	234	229	229	5500	233	236.9	242	237.75	46.88
03-10-2013	229	229	229	229	33000	232.8	236.65	242	237.75	46.88
04-10-2013	229	229	229	229	7500	232.6	236.45	242	237.75	46.88
07-10-2013	229	234	229	229	81500	232.4	236.2	242.033	237.75	46.88
08-10-2013	229	234	224	234	417000	232.4	236	242.033	237.75	54.42
09-10-2013	229	234	224	234	131000	232.3	235.8	241.933	237.775	54.42
10-10-2013	234	234	224	234	47500	232.2	235.6	241.867	237.775	54.42
11-10-2013	229	229	224	229	232500	232	235.3	241.767	237.775	46.22
16-10-2013	229	234	229	234	61000	231.9	235.1	241.7	237.8	53.73
17-10-2013	229	229	229	229	26500	231.7	234.9	241.6	237.8	46.71
18-10-2013	229	229	224	229	231500	231.6	234.65	241.5	237.825	46.71
21-10-2013	229	239	229	239	605500	231.7	234.45	241.467	237.875	59.11
22-10-2013	239	239	239	239	3000	231.7	234.3	241.433	237.925	59.11
23-10-2013	239	239	239	239	500	231.7	234.15	241.4	238	59.11
24-10-2013	239	239	239	239	1000	231.8	234	241.333	238.075	59.11
25-10-2013	239	244	239	244	85500	231.9	233.9	241.133	238.175	64.64
28-10-2013	244	244	244	244	500	232.1	233.8	240.967	238.275	64.64
29-10-2013	234	249	234	244	263500	232.2	233.75	240.867	238.375	64.64
30-10-2013	244	249	239	249	210500	232.5	233.7	240.867	238.5	69.75
31-10-2013	244	249	244	249	52500	232.9	233.65	240.8	238.6	69.75
01-11-2013	244	249	244	249	103500	233.2	233.7	240.767	238.7	69.75
04-11-2013	244	249	239	249	76500	233.6	233.75	240.733	238.825	69.75
06-11-2013	249	249	244	249	57000	234	233.75	240.667	238.925	69.75
07-11-2013	244	249	244	249	131500	234.4	233.85	240.6	239.075	69.75
08-11-2013	244	244	239	244	303000	234.8	233.9	240.533	239.175	56.92
11-11-2013	244	249	239	249	155000	235.2	234.05	240.5	239.325	64.04
12-11-2013	244	254	244	244	383000	235.5	234.1	240.433	239.45	54.36
13-11-2013	244	249	239	244	378000	235.9	234.15	240.367	239.55	54.36
14-11-2013	244	244	234	244	163000	236.2	234.2	240.3	239.65	54.36
15-11-2013	244	249	244	244	300500	236.5	234.25	240.233	239.75	54.36
18-11-2013	244	249	239	244	123500	236.8	234.3	240.2	239.85	54.36
19-11-2013	244	249	239	244	258500	237	234.45	240.167	239.925	54.36
20-11-2013	244	249	244	244	304500	237.2	234.65	240.067	240	54.36
21-11-2013	244	244	244	244	80000	237.4	234.8	239.767	240.1	54.36
22-11-2013	244	244	244	244	13500	237.7	234.95	239.6	240.2	54.36
25-11-2013	244	249	244	249	806000	238	235.15	239.5	240.325	64.74
26-11-2013	244	249	244	244	92500	238.2	235.3	239.367	240.4	52.00
27-11-2013	244	244	244	244	250000	238.4	235.5	239.267	240.5	52.00
28-11-2013	244	244	244	244	225500	238.6	235.6	239.2	240.625	52.00
29-11-2013	244	244	244	244	11500	238.9	235.75	239.133	240.75	52.00
02-12-2013	244	244	244	244	247000	239.1	235.9	239.067	240.875	52.00
03-12-2013	239	244	239	244	256000	239.5	236.05	239.033	241	52.00
04-12-2013	244	244	239	244	255000	239.8	236.15	238.967	241.125	52.00
05-12-2013	244	244	239	244	300500	240	236.35	238.9	241.25	52.00
06-12-2013	239	239	239	239	2500	240.1	236.45	238.8	241.35	38.35
09-12-2013	244	244	239	244	200500	240.4	236.6	238.733	241.475	51.94
10-12-2013	239	244	239	244	204000	240.6	236.75	238.667	241.6	51.94
11-12-2013	244	244	234	244	559000	240.8	236.9	238.633	241.7	51.94
12-12-2013	239	244	239	244	308000	241.1	237.1	238.567	241.775	51.94
13-12-2013	244	244	244	244	200000	241.4	237.25	238.567	241.825	51.94
16-12-2013	239	244	229	244	424000	241.7	237.35	238.5	241.925	51.94
17-12-2013	244	244	239	244	203000	242	237.4	238.433	242	51.94
18-12-2013	239	244	239	244	213500	242.3	237.45	238.4	242.075	51.94
19-12-2013	239	244	239	244	201500	242.6	237.5	238.333	242.175	51.94
20-12-2013	239	244	239	244	225500	242.8	237.6	238.267	242.225	51.94
23-12-2013	239	244	229	244	395000	243	237.65	238.2	242.2	51.94
24-12-2013	244	244	244	244	200000	243.2	237.7	238.133	242.2	51.94
27-12-2013	239	244	239	244	200000	243.5	237.75	238.033	242.2	51.94
30-12-2013	239	244	234	239	226500	243.6	237.75	237.933	242.175	32.92
01-01-2014	239	244	234	239	226500	243.8	237.75	237.867	242.15	32.92
02-01-2014	244	244	244	244	200000	244.1	237.85	237.8	242.15	52.92
03-01-2014	244	244	234	244	306000	244.2	237.95	237.7	242.15	52.92
06-01-2014	239	244	239	244	240000	244.3	238	237.633	242.15	52.92
07-01-2014	239	242	239	242	1000	244.36	238.03	237.553	242.14	46.06
08-01-2014	242	244	242	244	200200	244.46	238.13	237.487	242.115	52.66
09-01-2014	244	244	244	244	174300	244.46	238.18	237.42	241.965	52.66
10-01-2014	244	244	243	244	505300	244.46	238.28	237.353	241.84	52.66
13-01-2014	244	244	239	244	417500	244.46	238.33	237.32	241.765	52.66
15-01-2014	244	244	244	244	101100	244.36	238.43	237.253	241.74	52.66
16-01-2014	244	244	244	244	1001000	244.26	238.58	237.187	241.665	52.66
17-01-2014	244	245	244	245	593400	244.18	238.69	237.193	241.62	56.79
20-01-2014	249	249	246	246	200	244.12	238.86	237.207	241.58	60.50
21-01-2014	244	248	244	248	110900	244.1	239.05	237.2	241.525	66.67
22-01-2014	245	246	244	246	120100	244.04	239.22	237.247	241.46	57.07
23-01-2014	244	251	244	250	411600	244.16	239.48	237.32	241.44	67.23
24-01-2014	249	249	249	249	440000	244.16	239.68	237.42	241.415	63.20
27-01-2014	252	252	247	247	22900	244.22	239.86	237.473	241.38	55.98
28-01-2014	249	252	249	249	500900	244.32	240.11	237.54	241.355	60.81
29-01-2014	249	250	249	250	109300	244.44	240.32	237.613	241.335	62.99
30-01-2014	249	249	249	249	1085000	244.54	240.52	237.68	241.31	59.42
03-02-2014	252	252	248	248	281200	244.62	240.71	237.74	241.305	56.01
04-02-2014	249	249	248	249	780000	244.72	240.86	237.873	241.305	58.57
05-02-2014	249	249	249	249	300000	244.82	241.01	238.04	241.255	58.57
06-02-2014	249	251	249	251	375100	244.96	241.18	238.187	241.065	63.51
07-02-2014	249	249	249	249	359600	245.06	241.38	238.32	240.965	56.29
10-02-2014	249	249	249	249	525000	245.06	241.53	238.453	240.89	56.29
11-02-2014	249	249	249	249	200000	245.16	241.68	238.587	240.815	56.29
13-02-2014	251	254	249	249	119400	245.26	241.83	238.753	240.765	56.29
14-02-2014	252	254	252	254	40000	245.46	242.03	238.887	240.765	68.37
17-02-2014	252	252	249	249	140000	245.56	242.23	239.02	240.74	52.69
18-02-2014	249	249	249	249	1991500	245.66	242.38	239.153	240.715	52.69
19-02-2014	251	251	249	249	315300	245.76	242.63	239.287	240.715	52.69
20-02-2014	249	251	249	251	208700	245.9	242.85	239.4	240.7	57.55
21-02-2014	249	249	249	249	316800	246	243	239.567	240.675	51.81
24-02-2014	249	249	248	249	475500	246.2	243.15	239.7	240.65	51.81
25-02-2014	249	249	248	249	951800	246.3	243.35	239.833	240.625	51.81
26-02-2014	249	249	249	249	213200	246.4	243.5	239.967	240.6	51.81
27-02-2014	249	249	249	249	110300	246.5	243.65	240.1	240.6	51.81
28-02-2014	249	249	249	249	320300	246.6	243.85	240.267	240.575	51.81
03-03-2014	249	249	249	249	200500	246.7	244.05	240.4	240.6	51.81
04-03-2014	249	249	249	249	10000	246.8	244.25	240.5	240.575	51.81
05-03-2014	250	251	249	249	30100	246.9	244.45	240.567	240.55	51.81
06-03-2014	249	249	249	249	100	247	244.65	240.633	240.55	51.81
07-03-2014	244	249	244	249	645100	247.1	244.85	240.7	240.525	51.81
10-03-2014	249	249	245	249	72300	247.2	245	240.8	240.5	51.81
11-03-2014	249	249	243	249	183800	247.3	245.15	240.867	240.475	51.81
12-03-2014	250	250	250	250	3700	247.42	245.31	240.94	240.455	57.38
13-03-2014	235	251	235	251	1200	247.56	245.53	241.02	240.415	62.10
14-03-2014	249	251	249	249	149100	247.76	245.68	241.087	240.39	50.15
17-03-2014	248	249	248	249	147500	247.96	245.88	241.153	240.39	50.15
18-03-2014	249	249	249	249	470800	248.06	246.08	241.253	240.365	50.15
19-03-2014	249	249	249	249	100000	248.16	246.18	241.353	240.315	50.15
20-03-2014	249	249	249	249	242000	248.26	246.28	241.42	240.29	50.15
21-03-2014	249	249	249	249	5000	248.4	246.38	241.487	240.265	50.15
24-03-2014	249	249	248	249	184100	248.5	246.48	241.587	240.24	50.15
26-03-2014	249	249	249	249	5000	248.6	246.53	241.653	240.215	50.15
27-03-2014	251	251	251	251	100	248.74	246.6	241.767	240.2	63.02
28-03-2014	251	251	251	251	8400	248.88	246.67	241.847	240.21	63.02
01-04-2014	250	259	249	259	1261900	249.18	246.77	242.013	240.235	83.18
02-04-2014	259	262	259	259	99300	249.48	246.87	242.213	240.26	83.18
03-04-2014	259	259	257	259	287900	249.76	246.97	242.38	240.335	83.18
04-04-2014	259	259	259	259	355500	250.02	247.07	242.58	240.41	83.18
07-04-2014	264	264	259	259	20100	250.24	247.17	242.78	240.46	83.18
08-04-2014	259	259	259	259	637300	250.5	247.27	242.98	240.56	83.18
10-04-2014	259	264	259	259	424600	250.68	247.42	243.213	240.66	83.18
11-04-2014	259	263	259	263	500	250.96	247.56	243.44	240.805	88.46
14-04-2014	260	264	259	264	106500	251.3	247.76	243.673	240.93	89.36
15-04-2014	264	264	259	259	70400	251.5	247.91	243.907	241.03	62.94
16-04-2014	259	264	259	264	600	251.78	248.11	244.14	241.155	71.89
17-04-2014	264	264	262	264	223400	252.08	248.31	244.373	241.28	71.89
21-04-2014	264	264	264	264	620000	252.4	248.51	244.607	241.405	71.89
22-04-2014	264	264	262	264	184500	252.7	248.71	244.807	241.58	71.89
23-04-2014	264	267	263	267	100800	253.06	248.94	245.027	241.795	76.48
24-04-2014	267	269	267	269	202800	253.42	249.19	245.26	241.995	78.94
25-04-2014	274	274	267	267	203400	253.78	249.42	245.513	242.185	70.93
28-04-2014	267	273	267	273	90200	254.26	249.66	245.773	242.405	78.11
29-04-2014	272	272	272	272	1300	254.72	249.94	246.027	242.62	74.79
30-04-2014	272	274	269	273	234400	255.2	250.23	246.287	242.865	75.90
02-05-2014	268	273	268	273	113900	255.58	250.52	246.547	243.06	75.90
05-05-2014	269	269	269	269	136500	255.98	250.77	246.813	243.26	63.11
06-05-2014	269	272	269	269	106700	256.38	251.02	247.047	243.46	63.11
07-05-2014	269	273	268	269	530100	256.78	251.27	247.347	243.66	63.11
08-05-2014	269	269	268	269	276200	257.14	251.52	247.613	243.835	63.11
09-05-2014	269	269	269	269	272000	257.54	251.77	247.847	244.06	63.11
12-05-2014	269	269	269	269	73200	257.94	252.07	248.08	244.26	63.11
13-05-2014	269	272	269	269	795700	258.34	252.32	248.347	244.46	63.11
14-05-2014	272	272	269	269	200	258.74	252.57	248.58	244.66	63.11
16-05-2014	269	272	269	269	118400	259.14	252.82	248.813	244.86	63.11
19-05-2014	270	270	269	270	359000	259.56	253.08	249.087	245.09	65.90
20-05-2014	269	272	268	269	710900	259.96	253.33	249.353	245.29	60.93
21-05-2014	269	269	269	269	650000	260.36	253.58	249.62	245.465	60.93
22-05-2014	269	269	269	269	167500	260.76	253.83	249.887	245.615	60.93
23-05-2014	269	272	269	272	75700	261.22	254.11	250.173	245.78	69.55
26-05-2014	269	269	269	269	1628200	261.62	254.36	250.44	245.93	56.20
28-05-2014	273	273	269	269	5700	262.02	254.61	250.673	246.105	56.20
30-05-2014	271	274	269	269	50200	262.42	254.86	250.907	246.255	56.20
02-06-2014	269	274	269	272	393100	262.86	255.14	251.16	246.42	64.67
03-06-2014	273	274	272	274	636200	263.32	255.44	251.46	246.595	68.97
04-06-2014	272	276	272	276	1295500	263.86	255.81	251.74	246.78	72.58
05-06-2014	276	279	276	279	22000	264.46	256.21	252.073	246.98	76.90
06-06-2014	277	280	277	279	28900	265.06	256.56	252.407	247.205	76.90
09-06-2014	279	279	279	279	1460600	265.66	256.91	252.673	247.43	76.90
10-06-2014	280	282	279	280	689000	266.28	257.27	252.947	247.635	78.33
11-06-2014	281	283	279	281	242300	266.92	257.66	253.227	247.845	79.68
12-06-2014	281	281	279	279	56800	267.52	258.01	253.493	248.07	70.25
13-06-2014	279	280	279	280	20100	268.14	258.37	253.733	248.275	72.04
16-06-2014	280	281	279	280	128200	268.72	258.73	253.973	248.505	72.04
17-06-2014	280	280	269	280	1310500	269.3	259.09	254.213	248.71	72.04
18-06-2014	280	281	280	280	15100	269.72	259.45	254.42	248.94	72.04
20-06-2014	270	270	270	270	1000	269.94	259.71	254.56	249.145	39.90
24-06-2014	270	280	270	279	474700	270.34	260.05	254.76	249.37	58.04
25-06-2014	279	281	279	279	290900	270.74	260.38	254.96	249.62	58.04
26-06-2014	279	279	278	279	1200100	271.14	260.69	255.16	249.87	58.04
27-06-2014	274	279	274	279	400100	271.54	261.02	255.36	250.12	58.04
30-06-2014	279	281	279	279	9900	271.94	261.31	255.593	250.395	58.04
01-07-2014	269	280	269	279	37600	272.26	261.61	255.793	250.645	58.04
02-07-2014	278	279	278	279	331100	272.56	261.93	256.027	250.895	58.04
03-07-2014	279	281	278	279	325700	272.96	262.23	256.26	251.17	58.04
04-07-2014	279	279	279	279	510500	273.26	262.52	256.493	251.42	58.04
07-07-2014	270	279	270	279	37100	273.56	262.82	256.727	251.67	58.04
08-07-2014	277	281	277	279	402700	273.86	263.13	256.96	251.92	58.04
09-07-2014	277	281	277	279	402700	274.16	263.43	257.193	252.145	58.04
10-07-2014	278	281	278	278	715000	274.38	263.72	257.42	252.365	53.66
11-07-2014	277	281	277	279	352300	274.58	264	257.653	252.59	57.15
14-07-2014	282	284	278	279	53951200	274.82	264.3	257.887	252.84	57.15
15-07-2014	279	279	279	279	193900	274.94	264.6	258.087	253.065	57.15
16-07-2014	278	283	274	274	133500	274.98	264.85	258.287	253.265	38.89
17-07-2014	278	278	274	274	62100	275	265.1	258.487	253.465	38.89
18-07-2014	273	274	261	265	25000	274.84	265.21	258.627	253.62	23.33
21-07-2014	265	272	265	270	80100	274.86	265.42	258.8	253.825	38.14
22-07-2014	274	278	270	271	14300	274.9	265.64	258.98	254.01	40.61
23-07-2014	269	279	269	273	34500	274.98	265.88	259.173	254.255	45.31
24-07-2014	274	280	274	278	551200	275.16	266.15	259.4	254.5	54.93
25-07-2014	284	284	279	283	315500	275.44	266.49	259.66	254.745	62.10
04-08-2014	279	283	279	279	154800	275.64	266.79	259.927	254.97	54.61
05-08-2014	279	279	278	279	449900	275.84	267.09	260.16	255.22	54.61
06-08-2014	280	280	279	279	14700	276.04	267.39	260.393	255.445	54.61
07-08-2014	279	280	279	280	417000	276.26	267.7	260.633	255.675	56.26
08-08-2014	280	280	278	279	477100	276.44	268	260.867	255.925	54.14
11-08-2014	278	279	278	279	1200	276.64	268.3	261.1	256.175	54.14
12-08-2014	275	275	275	275	1400	276.76	268.56	261.307	256.405	46.10
13-08-2014	279	279	279	279	200	276.96	268.86	261.54	256.655	53.53
14-08-2014	279	279	279	279	2000	277.1	269.16	261.773	256.905	53.53
15-08-2014	275	279	275	275	30500	277.22	269.42	261.98	257.135	46.15
18-08-2014	280	280	280	280	7000	277.44	269.73	262.22	257.365	54.58
20-08-2014	279	279	272	276	250800	277.58	270	262.433	257.575	48.10
21-08-2014	276	278	276	277	1300	277.68	270.27	262.653	257.79	49.70
22-08-2014	279	279	276	276	300	277.72	270.52	262.867	258.025	48.10
25-08-2014	276	276	274	274	28200	277.68	270.77	263.1	258.225	44.97
26-08-2014	271	271	271	271	5600	277.52	270.99	263.313	258.435	40.69
27-08-2014	273	274	273	274	1600	277.42	271.24	263.513	258.66	46.20
28-08-2014	274	275	274	275	50200	277.34	271.5	263.72	258.84	47.94
29-08-2014	274	279	274	279	160700	277.32	271.8	263.953	259.04	54.29
01-09-2014	274	281	274	280	752600	277.3	272.11	264.207	259.245	55.75
02-09-2014	284	284	277	280	400500	277.32	272.42	264.447	259.45	55.75
03-09-2014	276	283	276	281	1018000	277.34	272.74	264.693	259.635	57.32
04-09-2014	279	281	279	280	655200	277.34	273.03	264.933	259.815	55.21
05-09-2014	279	282	279	281	848300	277.36	273.33	265.18	260	56.92
08-09-2014	283	285	283	284	545100	277.44	273.58	265.447	260.175	61.66
09-09-2014	284	286	282	282	263500	277.68	273.81	265.7	260.34	57.15
10-09-2014	275	284	275	281	674100	277.72	274.03	265.94	260.5	54.98
11-09-2014	281	281	281	281	27500	277.76	274.25	266.173	260.66	54.98
12-09-2014	270	284	270	281	68700	277.8	274.47	266.393	260.82	54.98
15-09-2014	281	281	279	281	60200	277.84	274.69	266.627	260.98	54.98
16-09-2014	281	281	281	281	400000	277.88	274.91	266.833	261.165	54.98
17-09-2014	276	284	276	282	50100	277.94	275.1	267.053	261.33	57.32
18-09-2014	284	284	282	282	734600	278	275.28	267.287	261.52	57.32
19-09-2014	282	282	282	282	2000	278.06	275.51	267.507	261.71	57.32
22-09-2014	282	287	282	282	252000	278.12	275.69	267.72	261.9	57.32
23-09-2014	283	283	282	282	14100	278.18	275.87	267.94	262.09	57.32
24-09-2014	282	283	281	282	90900	278.24	276.05	268.167	262.28	57.32
25-09-2014	284	284	279	279	52000	278.24	276.2	268.367	262.455	46.10
26-09-2014	284	284	278	280	701100	278.28	276.33	268.573	262.635	49.64
29-09-2014	272	283	272	283	500	278.36	276.47	268.787	262.83	58.45
30-09-2014	278	282	278	282	50000	278.42	276.62	269.007	263.02	55.00
01-10-2014	283	283	283	283	100	278.5	276.72	269.233	263.19	57.69
02-10-2014	277	277	277	277	50200	278.56	276.77	269.42	263.355	41.60
03-10-2014	280	280	280	280	100	278.68	276.84	269.627	263.535	49.23
06-10-2014	279	282	279	281	4300	279	276.92	269.807	263.72	51.50
07-10-2014	279	279	279	279	2400	279.18	277.02	270.007	263.895	46.97
08-10-2014	275	275	275	275	100	279.26	277.08	270.18	264.05	39.49
10-10-2014	274	274	274	274	500	279.28	277.13	270.347	264.2	37.87
13-10-2014	275	283	274	283	60200	279.38	277.27	270.56	264.395	55.57
14-10-2014	279	281	278	279	2900	279.3	277.37	270.76	264.57	48.90
16-10-2014	273	273	273	273	4200	279.18	277.41	270.92	264.74	40.96
17-10-2014	271	271	271	271	500	279.02	277.43	271.067	264.875	38.70
20-10-2014	278	278	277	277	1100	278.98	277.51	271.253	265.04	47.96
21-10-2014	271	271	271	271	200	278.8	277.53	271.4	265.175	41.25
23-10-2014	272	274	272	272	12700	278.66	277.55	271.553	265.315	42.69
24-10-2014	279	279	279	279	100	278.66	277.65	271.753	265.49	51.63
27-10-2014	271	275	269	275	85100	278.66	277.71	271.927	265.645	47.11
28-10-2014	269	279	262	274	270600	278.56	277.76	272.093	265.795	46.02
03-11-2014	269	269	269	269	238700	278.36	277.73	272.227	265.92	40.95
05-11-2014	269	269	269	269	25000	278.24	277.73	272.36	266.045	40.95
07-11-2014	270	270	269	269	1700	278.02	277.73	272.493	266.17	40.95
10-11-2014	279	279	279	279	100	278.08	277.83	272.693	266.345	53.70
12-11-2014	269	269	269	269	37500	277.92	277.8	272.82	266.47	43.57
13-11-2014	269	269	269	269	230500	277.78	277.75	272.94	266.595	43.57
17-11-2014	270	270	270	270	400	277.7	277.69	273.08	266.75	44.78
18-11-2014	239	269	239	269	108800	277.66	277.59	273.213	266.9	43.77
19-11-2014	270	270	269	269	1500	277.56	277.49	273.347	267.025	43.77
21-11-2014	269	270	269	269	462700	277.44	277.39	273.48	267.15	43.77
24-11-2014	270	279	269	279	600600	277.44	277.38	273.68	267.325	56.12
26-11-2014	278	278	278	278	600	277.4	277.35	273.873	267.505	54.83
27-11-2014	244	269	244	269	400	277.18	277.25	274.007	267.63	44.79
01-12-2014	272	272	272	272	200000	277	277.17	274.16	267.77	48.19
02-12-2014	279	279	279	279	100	276.98	277.16	274.347	267.945	55.14
03-12-2014	274	274	274	274	492100	276.84	277.1	274.5	268.095	49.99
04-12-2014	274	278	274	278	431200	276.72	277.08	274.627	268.265	53.72
05-12-2014	279	279	278	279	165700	276.66	277.17	274.76	268.44	54.63
08-12-2014	280	289	280	283	850800	276.7	277.21	274.92	268.63	58.17
09-12-2014	284	288	284	288	672900	276.84	277.3	275.113	268.84	62.16
10-12-2014	288	299	288	289	2390400	277	277.4	275.313	269.045	62.92
11-12-2014	288	290	287	287	934700	277.12	277.48	275.5	269.25	60.31
12-12-2014	279	288	274	287	545700	277.24	277.56	275.687	269.435	60.31
15-12-2014	288	300	288	299	1659000	277.58	277.76	275.927	269.685	69.20
16-12-2014	304	304	298	299	1604900	277.92	277.96	276.16	269.945	69.20
17-12-2014	299	300	299	300	1649200	278.28	278.17	276.433	270.2	69.85
18-12-2014	299	304	299	304	279500	278.72	278.42	276.7	270.47	72.37
19-12-2014	304	309	304	309	757200	279.26	278.72	277	270.77	75.17
22-12-2014	314	317	312	313	1079900	279.88	279.06	277.327	271.095	77.16
23-12-2014	314	319	314	319	966400	280.68	279.46	277.693	271.445	79.78
24-12-2014	319	328	319	324	286900	281.56	279.92	278.073	271.82	81.67
29-12-2014	329	334	326	334	1832100	282.58	280.47	278.507	272.235	84.73
30-12-2014	334	338	324	338	204300	283.7	281.06	278.98	272.68	85.76
02-01-2015	338	344	338	339	352600	284.82	281.66	279.42	273.13	86.01
05-01-2015	339	344	339	343	666900	286.14	282.35	279.893	273.6	87.01
06-01-2015	344	346	329	346	274400	287.46	283.07	280.38	274.085	87.72
07-01-2015	349	359	345	354	1142700	288.92	283.96	280.92	274.585	89.37
08-01-2015	354	359	354	355	808300	290.44	284.81	281.493	275.115	89.56
09-01-2015	354	359	353	359	680200	292.12	285.69	282.093	275.665	90.31
12-01-2015	359	364	359	364	229600	293.92	286.6	282.727	276.24	91.16
13-01-2015	364	369	364	367	300200	295.6	287.49	283.38	276.82	91.63
14-01-2015	368	374	364	369	669500	297.4	288.35	284.047	277.42	91.94
15-01-2015	369	372	369	370	423200	299.34	289.26	284.72	278.025	92.10
16-01-2015	369	372	369	372	105300	301.36	290.19	285.407	278.64	92.42
19-01-2015	372	374	371	371	1219600	303.24	291.11	286.087	279.25	90.45
20-01-2015	374	374	370	372	1518300	305.26	292.03	286.773	279.865	90.66
21-01-2015	369	372	369	369	984900	307.2	292.93	287.433	280.465	84.54
22-01-2015	369	370	354	364	372600	308.9	293.78	288.067	281.04	75.39
23-01-2015	364	364	359	364	180300	310.68	294.67	288.7	281.615	75.39
26-01-2015	289	364	289	358	73200	312.36	295.46	289.293	282.16	65.52
27-01-2015	350	358	349	358	46100	314.14	296.25	289.867	282.705	65.52
28-01-2015	358	358	319	321	264700	315.18	296.71	290.213	283.065	33.85
29-01-2015	321	348	316	348	154700	316.76	297.39	290.74	283.56	52.06
30-01-2015	353	353	339	346	215600	318.1	298.09	291.253	284.045	50.94
02-02-2015	339	345	299	345	450000	319.62	298.77	291.74	284.52	50.36
03-02-2015	349	354	345	354	422500	321.32	299.55	292.273	285.035	55.31
04-02-2015	354	354	344	344	115900	322.8	300.25	292.727	285.51	49.41
05-02-2015	344	354	344	354	140700	324.5	301.08	293.227	286.035	54.63
06-02-2015	354	354	344	349	144200	326.1	301.83	293.693	286.535	51.75
09-02-2015	354	354	339	349	160000	327.7	302.57	294.16	287.035	51.75
10-02-2015	349	354	344	344	73900	329	303.22	294.587	287.51	48.78
11-02-2015	344	349	339	344	97800	330.32	303.86	295.007	287.985	48.78
12-02-2015	349	354	344	353	422700	332	304.59	295.5	288.505	54.27
17-02-2015	344	372	344	369	1809200	333.94	305.47	296.093	289.105	62.05
18-02-2015	369	379	351	374	1864600	335.84	306.41	296.72	289.72	64.11
20-02-2015	374	379	374	374	2573600	337.84	307.34	297.347	290.335	64.11
23-02-2015	374	374	369	374	161600	339.76	308.24	297.973	290.91	64.11
24-02-2015	374	383	373	374	1298900	341.66	309.16	298.667	291.485	64.11
25-02-2015	374	387	369	385	1749800	343.7	310.2	299.373	292.115	69.06
26-02-2015	384	389	384	385	96900	345.64	311.24	300.08	292.745	69.06
27-02-2015	384	394	384	392	720800	347.7	312.35	300.833	293.41	71.93
02-03-2015	394	395	394	395	393100	349.86	313.49	301.607	294.09	73.08
03-03-2015	394	409	394	405	1226500	352.22	314.73	302.447	294.82	76.53
04-03-2015	407	408	403	404	1463400	354.32	315.95	303.28	295.525	75.49
05-03-2015	404	407	404	405	500500	356.44	317.18	304.12	296.23	75.84
06-03-2015	404	405	403	405	1652500	358.54	318.41	304.96	296.96	75.84
09-03-2015	404	405	399	405	805500	360.56	319.64	305.8	297.665	75.84
10-03-2015	404	404	398	404	1356400	362.46	320.86	306.633	298.365	74.50
11-03-2015	404	404	395	395	22700	364.1	321.99	307.407	299.02	63.57
12-03-2015	369	403	369	402	113700	365.76	323.22	308.227	299.71	67.56
13-03-2015	404	404	403	404	1458500	367.36	324.46	309.067	300.395	68.61
16-03-2015	407	407	404	405	621400	368.78	325.68	309.907	301.075	69.15
17-03-2015	407	407	404	404	297700	370.1	326.9	310.74	301.76	67.89
18-03-2015	404	407	404	404	489500	371.4	328.11	311.573	302.415	67.89
19-03-2015	404	406	404	404	451500	372.62	329.38	312.44	303.075	67.89
20-03-2015	405	405	404	404	343000	373.78	330.62	313.307	303.73	67.89
23-03-2015	404	409	404	409	131200	374.88	331.9	314.267	304.41	71.40
24-03-2015	404	405	399	404	718600	375.86	333.15	315.16	305.085	63.89
25-03-2015	404	404	402	403	771500	376.74	334.43	316.04	305.755	62.47
26-03-2015	404	404	404	404	1682000	377.54	335.73	316.913	306.43	63.35
27-03-2015	404	406	404	405	1257800	378.3	336.95	317.76	307.11	64.24
30-03-2015	404	405	404	405	431400	379.02	338.21	318.573	307.79	64.24
31-03-2015	405	405	405	405	138500	379.72	339.53	319.413	308.47	64.24
01-04-2015	405	405	404	404	487300	380.36	340.86	320.247	309.145	62.34
02-04-2015	404	405	404	404	520200	381.02	342.13	321.08	309.82	62.34
06-04-2015	407	407	404	405	440300	381.68	343.47	321.913	310.5	63.59
07-04-2015	404	404	403	403	1278500	382.36	344.78	322.74	311.165	59.34
08-04-2015	404	405	403	405	791600	383.18	346.04	323.58	311.845	62.07
09-04-2015	404	405	404	405	471200	384	347.34	324.447	312.525	62.07
10-04-2015	404	405	404	404	50500	384.92	348.64	325.28	313.2	59.74
13-04-2015	404	409	404	409	333800	385.94	350.04	326.147	313.885	66.51
14-04-2015	404	404	404	404	227800	387.6	351.39	327.007	314.56	56.32
15-04-2015	404	404	404	404	1487500	388.72	352.74	327.833	315.235	56.32
16-04-2015	405	405	404	404	107300	389.88	353.99	328.687	315.91	56.32
20-04-2015	404	404	404	404	1000	391.06	355.34	329.533	316.57	56.32
21-04-2015	379	398	379	398	351000	391.94	356.63	330.347	317.19	45.16
22-04-2015	388	404	388	404	596500	393.14	357.97	331.213	317.83	54.80
23-04-2015	399	401	399	399	143300	394.04	359.27	332.067	318.43	47.33
24-04-2015	399	401	399	401	100400	395.08	360.59	332.913	319.04	50.25
27-04-2015	399	399	399	399	1611100	396.08	361.89	333.74	319.64	47.42
28-04-2015	399	399	399	399	187500	397.18	363.09	334.54	320.235	47.42
29-04-2015	399	399	399	399	996400	398.28	364.3	335.333	320.825	47.42
30-04-2015	399	400	399	399	1180100	399.2	365.6	336.127	321.425	47.42
04-05-2015	399	400	399	400	159600	399.82	366.88	336.92	322.025	49.34
05-05-2015	403	403	399	399	1220200	400.32	368.08	337.713	322.62	47.47
06-05-2015	399	400	399	400	682100	400.84	369.34	338.507	323.22	49.53
07-05-2015	401	401	399	400	523700	401.36	370.56	339.28	323.82	49.53
08-05-2015	399	400	399	400	720400	401.88	371.77	340.067	324.47	49.53
11-05-2015	400	400	399	399	450100	402.16	372.93	340.853	325.07	47.22
12-05-2015	400	400	399	399	315400	402.44	374.04	341.64	325.67	47.22
13-05-2015	400	400	399	399	122500	402.58	375.14	342.427	326.27	47.22
15-05-2015	399	400	399	399	202700	402.66	376.26	343.213	326.87	47.22
18-05-2015	399	399	399	399	123200	402.54	377.38	344	327.47	47.22
19-05-2015	399	399	399	399	245400	402.44	378.38	344.78	328.07	47.22
20-05-2015	399	399	399	399	191000	402.32	379.38	345.56	328.67	47.22
21-05-2015	399	404	399	404	270100	402.3	380.42	346.373	329.295	62.08
22-05-2015	399	399	399	399	111500	402.18	381.37	347.153	329.895	47.64
26-05-2015	399	399	379	379	300	401.68	382.07	347.8	330.395	23.80
28-05-2015	380	380	379	379	40000	401.36	382.73	348.447	330.895	23.80
29-05-2015	374	384	374	384	1300	401	383.38	349.147	331.42	33.45
01-06-2015	384	399	384	385	20500	400.62	383.99	349.847	331.955	35.22
03-06-2015	384	399	384	387	80200	400.26	384.52	350.54	332.495	38.73
04-06-2015	387	387	387	387	600	399.92	385.01	351.24	333.035	38.73
05-06-2015	386	386	386	386	100	399.56	385.48	351.927	333.57	37.55
08-06-2015	365	369	365	369	54800	398.86	385.74	352.54	334.045	24.11
09-06-2015	349	368	349	368	300	398.14	385.96	353.127	334.515	23.58
10-06-2015	374	399	374	399	800	397.94	386.41	353.913	335.185	56.08
11-06-2015	399	399	374	399	2000	397.84	386.85	354.713	335.83	56.08
12-06-2015	374	379	374	375	500	397.28	387.01	355.38	336.35	40.58
15-06-2015	375	399	375	399	2100	397.18	387.36	356.213	336.98	54.21
16-06-2015	374	375	374	375	200	396.58	387.44	356.827	337.465	43.47
17-06-2015	374	384	374	378	17600	396.04	387.53	357.487	337.94	44.94
18-06-2015	374	374	374	374	100	395.42	387.57	358.16	338.415	43.33
19-06-2015	374	384	372	372	127700	394.78	387.57	358.833	338.88	42.50
22-06-2015	372	375	372	374	573800	394.18	387.6	359.48	339.355	43.65
23-06-2015	375	384	375	384	11800	393.76	387.72	360.233	339.875	49.14
24-06-2015	374	383	374	383	140300	393.36	387.86	360.973	340.395	48.63
25-06-2015	374	383	374	379	1700	392.84	388.01	361.64	340.895	46.55
26-06-2015	369	380	369	380	308500	392.34	388.17	362.34	341.42	47.16
29-06-2015	370	373	370	373	488200	391.72	388.32	363	341.89	43.43
30-06-2015	370	374	370	374	478700	391.02	388.48	363.7	342.365	44.11
01-07-2015	370	373	370	373	446100	390.4	389	364.393	342.855	43.55
03-07-2015	369	379	369	374	455400	389.8	389.26	365.093	343.325	44.31
06-07-2015	374	389	374	389	13100	389.5	389.69	365.827	343.89	54.33
07-07-2015	374	388	374	379	400	389	390.03	366.56	344.4	48.12
08-07-2015	374	388	374	388	700	388.8	390.37	367.353	344.96	53.29
09-07-2015	374	379	374	379	500	388.3	390.72	368.08	345.485	48.12
10-07-2015	374	379	374	379	500	387.9	390.97	368.813	346.025	48.12
13-07-2015	369	398	369	376	12000	387.4	391.24	369.527	346.535	46.38
14-07-2015	374	396	374	396	300	387.34	391.71	370.373	347.14	57.43
15-07-2015	374	375	374	374	31600	386.84	392.01	371.007	347.615	46.16
23-07-2015	374	394	374	394	10100	386.74	392.51	371.78	348.185	54.84
24-07-2015	394	394	374	392	4200	386.6	392.9	372.6	348.745	53.90
27-07-2015	374	379	374	374	203000	386.08	392.95	373.28	349.21	46.26
28-07-2015	374	374	374	374	11300	385.58	392.95	373.913	349.68	46.26
29-07-2015	374	374	374	374	200	385.06	392.95	374.58	350.145	46.26
30-07-2015	374	374	374	374	600	384.54	392.95	375.22	350.595	46.26
31-07-2015	374	384	369	384	50100	384.22	393.05	375.92	351.105	51.41
03-08-2015	374	374	374	374	200	383.72	392.94	376.527	351.57	46.60
04-08-2015	372	379	372	379	25600	383.32	392.88	377.133	352.06	49.16
05-08-2015	378	379	374	374	10100	382.82	392.7	377.7	352.525	46.74
10-08-2015	374	374	374	374	50000	382.32	392.49	378.28	352.99	46.74
11-08-2015	374	374	374	374	23600	381.82	392.18	378.86	353.455	46.74
12-08-2015	374	374	374	374	208200	381.32	391.88	379.36	353.915	46.74
13-08-2015	374	378	374	378	80200	380.9	391.61	379.887	354.395	49.42
14-08-2015	369	370	369	370	4100	380.22	391.26	380.353	354.835	44.60
18-08-2015	371	371	369	370	70500	379.64	390.91	380.793	355.275	44.60
19-08-2015	370	379	369	379	100100	379.64	390.66	381.26	355.76	50.85
20-08-2015	370	370	369	370	142400	379.46	390.41	381.64	356.2	45.34
21-08-2015	369	379	369	379	976400	379.36	390.18	382.04	356.7	51.05
24-08-2015	369	370	369	369	4355300	379.04	389.83	382.34	357.145	45.38
25-08-2015	369	371	369	369	2949500	378.68	389.47	382.573	357.575	45.38
26-08-2015	369	399	364	399	928100	378.92	389.42	382.98	358.16	60.62
27-08-2015	369	388	369	369	582300	378.58	389.07	383.18	358.59	46.61
28-08-2015	369	369	369	369	51900	378.58	388.72	383.353	359.05	46.61
31-08-2015	374	374	369	369	97100	378.6	388.37	383.507	359.495	46.61
01-09-2015	369	374	369	369	15600	378	387.97	383.607	359.935	46.61
02-09-2015	369	369	369	369	70000	377.4	387.62	383.7	360.385	46.61
03-09-2015	369	399	369	399	766400	377.88	387.58	383.967	361.005	60.00
04-09-2015	394	404	394	399	723800	377.88	387.53	384.2	361.63	60.00
07-09-2015	404	434	404	429	1091800	378.96	387.77	384.613	362.36	69.01
08-09-2015	429	458	424	458	663200	380.56	388.3	385.207	363.255	74.90
09-09-2015	463	488	458	488	513700	382.84	389.13	385.993	364.33	79.28
10-09-2015	498	498	478	483	1519500	385.06	389.92	386.733	365.39	76.87
11-09-2015	483	493	483	488	1161200	387.34	390.76	387.513	366.445	77.61
14-09-2015	488	493	488	488	124400	389.42	391.59	388.287	367.53	77.61
15-09-2015	488	488	488	488	162200	391.52	392.44	389.08	368.61	77.61
16-09-2015	493	493	483	488	402200	393.7	393.27	389.907	369.655	77.61
17-09-2015	488	493	485	488	443500	395.86	394.1	390.733	370.72	77.61
18-09-2015	488	488	487	488	1239100	398.16	394.94	391.6	371.79	77.61
21-09-2015	488	488	488	488	69600	400.44	395.73	392.467	372.885	77.61
22-09-2015	488	488	488	488	942500	402.74	396.57	393.58	373.98	77.61
23-09-2015	488	488	488	488	629000	405.02	397.41	394.513	375.075	77.61
25-09-2015	488	488	488	488	435100	407	398.25	395.46	376.12	77.61
28-09-2015	488	488	488	488	496400	409.18	399.09	396.413	377.215	77.61
29-09-2015	488	488	483	488	2144100	411.18	399.99	397.307	378.31	77.61
30-09-2015	488	488	483	488	159200	413.36	400.83	398.267	379.4	77.61
01-10-2015	488	488	473	483	15200	415.44	401.67	399.127	380.47	71.65
02-10-2015	473	478	442	442	15300	416.76	402.08	399.747	381.335	42.72
05-10-2015	453	463	443	444	260200	417.72	402.53	400.38	382.21	43.91
06-10-2015	448	448	440	448	201300	419.2	403.02	401.073	383.055	46.31
07-10-2015	447	448	439	448	25800	420.28	403.51	401.767	383.905	46.31
08-10-2015	447	448	447	448	2500	421.4	404	402.4	384.8	46.31
09-10-2015	447	484	447	484	490200	423.6	404.84	403.167	385.86	63.76
12-10-2015	484	488	484	488	462600	425.88	405.73	403.927	386.905	65.11
13-10-2015	488	488	488	488	500	428.16	406.61	404.687	387.975	65.11
15-10-2015	483	483	463	463	1300	429.94	407.24	405.28	388.9	51.22
16-10-2015	488	488	478	488	2144200	432.02	408.12	406.04	389.945	60.33
19-10-2015	473	483	473	483	105900	434.2	408.96	406.693	390.945	58.00
20-10-2015	483	487	483	487	23300	436.36	409.84	407.373	391.94	59.36
21-10-2015	487	487	487	487	200	438.62	410.72	408.007	392.93	59.36
23-10-2015	483	483	483	483	41100	440.8	411.56	408.593	393.91	57.21
26-10-2015	483	488	483	483	61000	442.98	412.4	409.113	394.89	57.21
27-10-2015	483	483	483	483	1000000	445.16	413.24	409.64	395.81	57.21
29-10-2015	483	483	483	483	35800	447.26	414.08	410.16	396.73	57.21
30-10-2015	483	483	483	483	1600	449.52	414.87	410.68	397.645	57.21
02-11-2015	483	483	482	482	75000	451.76	415.7	411.193	398.535	56.48
03-11-2015	483	483	483	483	66500	453.84	416.74	411.72	399.405	57.07
04-11-2015	483	483	483	483	585900	456.1	417.78	412.307	400.255	57.07
05-11-2015	483	483	483	483	339000	458.18	418.77	412.847	401.075	57.07
06-11-2015	483	483	483	483	1014000	460.46	419.75	413.373	401.87	57.07
09-11-2015	483	483	483	483	1573100	462.74	420.71	413.893	402.615	57.07
10-11-2015	483	483	483	483	1000700	464.42	421.67	414.42	403.34	57.07
11-11-2015	483	483	483	483	1000000	466.7	422.64	414.947	404.06	57.07
12-11-2015	483	483	450	483	4749500	468.98	423.78	415.473	404.76	57.07
13-11-2015	485	485	453	477	23300	471.14	424.87	415.96	405.415	49.69
16-11-2015	454	468	454	468	1600	473.12	425.56	416.353	405.985	41.10
17-11-2015	458	463	454	454	8000	474.82	426.11	416.687	406.48	31.87
18-11-2015	448	458	448	458	50000	476	426.94	417.053	406.975	36.27
19-11-2015	456	458	456	458	80000	477.18	427.53	417.413	407.445	36.27
20-11-2015	457	463	457	458	50000	477.76	428.36	417.767	407.9	36.27
23-11-2015	458	458	458	458	9500	477.76	429.16	418.12	408.345	36.27
24-11-2015	458	458	448	448	42000	476.96	429.9	418.407	408.735	29.80
25-11-2015	448	448	448	448	145000	476.26	430.66	418.7	409.115	29.80
26-11-2015	448	448	443	444	1700	475.38	431.36	418.967	409.48	27.52
27-11-2015	434	443	434	443	10100	474.48	431.95	419.22	409.835	26.96
30-11-2015	442	448	430	448	56900	473.68	432.6	419.52	410.23	34.12
01-12-2015	442	443	440	440	20200	472.72	433.21	419.753	410.61	29.19
04-12-2015	424	428	419	428	32300	471.52	433.69	419.907	410.93	23.67
07-12-2015	409	430	409	430	14300	470.36	434.26	420.08	411.29	26.17
08-12-2015	428	433	428	433	900	469.26	434.85	420.24	411.665	29.89
10-12-2015	419	419	404	404	20300	467.58	435.16	420.24	412.08	19.61
11-12-2015	403	409	389	389	71200	465.6	435.31	420.14	412.285	16.46
14-12-2015	384	388	379	388	10300	463.6	435.3	420.033	412.495	16.27
16-12-2015	384	419	384	399	13600	461.82	435.5	420	412.765	26.24
17-12-2015	398	398	398	398	300	460.02	435.6	420	412.985	25.94
18-12-2015	397	419	397	398	5500	458.22	435.79	419.96	413.255	25.94
21-12-2015	399	399	397	397	39600	456.5	435.97	419.947	413.47	25.60
22-12-2015	382	396	382	396	200	455.58	436.17	419.913	413.705	25.24
23-12-2015	396	396	396	396	5100	454.62	436.17	419.893	413.94	25.24
28-12-2015	395	395	395	395	10000	453.56	436.38	419.867	414.195	24.83
29-12-2015	394	394	394	394	10000	452.48	436.38	419.833	414.445	24.41
30-12-2015	393	393	393	393	7000	451.38	436.39	419.793	414.645	23.98
04-01-2016	393	393	393	393	100	449.56	436.58	419.747	414.765	23.98
05-01-2016	389	389	389	389	100	447.58	436.73	419.68	414.84	22.14
06-01-2016	389	389	384	389	64100	445.6	436.88	419.607	414.915	22.14
07-01-2016	389	389	384	384	28800	444.02	436.98	419.5	414.965	19.92
08-01-2016	379	379	368	368	45000	441.62	436.82	419.287	414.935	14.82
11-01-2016	384	384	368	368	1200	439.32	436.76	419.08	414.85	14.82
12-01-2016	349	383	349	383	1100	437.24	436.8	418.973	414.84	33.38
14-01-2016	366	374	362	374	33500	434.98	436.8	418.807	414.75	29.26
18-01-2016	372	374	372	372	3900	432.76	436.78	418.627	414.635	28.42
19-01-2016	372	399	371	399	160000	431.08	437.03	418.627	414.605	49.50
20-01-2016	404	404	404	404	6500	429.5	437.33	418.66	414.605	52.30
21-01-2016	377	440	375	440	371400	428.64	437.95	418.933	414.78	66.64
22-01-2016	399	424	399	409	616000	427.16	438.34	418.967	414.8	52.11
25-01-2016	424	424	399	404	203200	425.6	438.68	419	414.795	50.21
26-01-2016	409	419	400	400	43900	423.94	438.89	419.14	414.775	48.68
27-01-2016	400	409	400	404	561700	422.36	439.23	419.307	414.82	50.31
28-01-2016	404	419	404	419	327300	421.08	439.63	419.54	414.905	55.96
29-01-2016	424	429	424	429	138800	420	440.23	419.833	415.03	59.29
01-02-2016	429	448	429	448	1018500	419.3	441.02	420.24	415.245	64.73
02-02-2016	453	458	419	458	155600	418.8	441.61	420.713	415.515	67.22
03-02-2016	458	467	458	463	71300	418.4	442.55	421.227	415.81	68.42
04-02-2016	468	478	468	478	340600	418.3	443.64	421.953	416.18	71.76
05-02-2016	483	483	473	473	284200	418.22	444.68	422.653	416.525	69.13
09-02-2016	473	483	473	478	245600	418.42	445.77	423.18	416.87	70.30
10-02-2016	483	483	480	480	160000	418.94	446.88	423.72	417.25	70.78
11-02-2016	483	483	481	482	160000	419.42	447.71	424.433	417.645	71.28
12-02-2016	483	484	483	483	130000	419.92	448.55	424.993	418.04	71.54
15-02-2016	488	488	483	484	313600	420.44	449.1	425.72	418.435	71.81
16-02-2016	474	485	474	482	381000	420.92	449.34	426.413	418.82	70.35
17-02-2016	483	497	483	488	933900	421.72	449.34	427.173	419.235	72.18
18-02-2016	488	491	488	491	26200	422.58	449.42	427.967	419.67	73.08
19-02-2016	494	498	494	498	466900	423.66	449.52	428.793	420.14	75.09
22-02-2016	498	498	498	498	656800	424.76	449.62	429.553	420.605	75.09
23-02-2016	498	498	498	498	930300	425.76	449.72	430.32	421.08	75.09
24-02-2016	498	503	498	503	601600	427.02	449.87	431.147	421.57	76.65
25-02-2016	498	498	498	498	695900	428.42	449.97	431.933	422.035	71.81
26-02-2016	503	503	498	498	370900	429.78	450.07	432.767	422.505	71.81
29-02-2016	498	498	498	498	1314800	431.08	450.17	433.593	422.95	71.81
01-03-2016	488	488	488	488	100	432.76	450.17	434.36	423.37	62.02
02-03-2016	488	488	458	468	52400	434.34	449.97	434.987	423.69	47.94
03-03-2016	483	488	483	488	200	436.34	449.97	435.647	424.11	58.17
04-03-2016	474	474	474	474	100	437.84	449.83	436.28	424.46	50.67
08-03-2016	493	493	478	478	100300	439.44	449.73	436.88	424.86	52.55
14-03-2016	488	488	488	488	500	441.24	449.73	437.607	425.28	56.97
15-03-2016	469	469	469	469	6500	442.68	449.59	438.207	425.63	47.85
16-03-2016	458	488	458	488	3700	444.52	450.05	438.953	426.065	55.52
17-03-2016	468	483	468	468	203400	445.96	450.29	439.433	426.41	47.58
18-03-2016	468	468	468	468	202900	447.42	450.49	440.06	426.755	47.58
21-03-2016	488	488	488	488	100	449.3	450.89	440.687	427.2	55.04
22-03-2016	458	458	458	458	5000	450.6	450.99	441.127	427.495	44.76
23-03-2016	488	488	488	488	100	452.5	451.03	441.887	427.935	54.01
01-04-2016	458	458	445	445	1300	453.62	450.6	442.36	428.165	42.92
04-04-2016	442	442	441	441	5000	454.66	450.13	442.807	428.37	42.05
06-04-2016	422	467	419	467	60100	456.32	450.17	443.427	428.705	49.22
11-04-2016	432	432	427	427	89000	457.5	449.56	443.713	428.84	40.85
18-04-2016	414	414	399	399	587900	458.12	448.72	443.88	428.84	36.21
19-04-2016	400	400	400	400	173500	458.46	447.85	444.02	428.845	36.48
20-04-2016	400	400	400	400	200000	458.98	446.98	444.193	428.85	36.48
21-04-2016	394	394	394	394	2400	459.42	446.09	444.327	428.825	35.41
25-04-2016	444	444	444	444	100	460.32	445.7	444.793	429.05	48.89
26-04-2016	442	443	442	443	10000	461.1	445.3	445.253	429.27	48.67
27-04-2016	443	443	443	443	5000	461.16	444.9	445.687	429.49	48.67
28-04-2016	409	424	404	404	40500	461.06	444.11	445.913	429.49	40.48
02-05-2016	448	448	448	448	200	461.94	443.77	446.433	429.735	50.59
03-05-2016	446	448	446	448	40600	462.9	443.42	446.893	430.08	50.59
04-05-2016	448	448	419	419	41400	463.2	442.78	447.22	430.28	44.77
09-05-2016	410	418	380	380	21100	462.42	441.75	447.227	430.26	38.39
11-05-2016	380	380	378	378	2300	461.4	440.7	447.287	430.225	38.09
12-05-2016	400	400	390	390	81500	460.24	439.77	447.427	430.24	41.06
13-05-2016	400	400	392	400	642500	459.08	438.94	447.433	430.305	43.50
16-05-2016	402	402	400	400	197700	457.82	438.11	447.64	430.375	43.50
17-05-2016	400	402	400	400	2154200	456.26	437.28	447.847	430.53	43.50
18-05-2016	402	402	400	402	210800	454.84	436.53	448.067	430.7	44.08
19-05-2016	400	404	400	402	274400	453.32	435.87	448.287	430.715	44.08
20-05-2016	402	410	400	402	78900	451.76	435.35	448.507	430.73	44.08
23-05-2016	404	404	404	404	200	450.2	434.81	448.54	430.875	44.78
24-05-2016	404	440	404	420	30800	448.94	434.43	448.68	430.98	50.20
25-05-2016	408	408	404	404	55800	447.34	433.89	448.513	431.125	45.40
26-05-2016	404	450	404	410	209700	445.9	433.41	448.193	431.285	47.43
27-05-2016	408	422	406	422	184700	444.58	433.15	447.753	431.525	51.32
30-05-2016	418	448	418	430	1000	443.36	432.97	447.4	431.815	53.78
31-05-2016	448	448	430	430	149300	442	432.83	447.013	432.095	53.78
01-06-2016	430	440	430	430	375500	440.64	432.7	446.627	432.325	53.78
02-06-2016	430	440	430	436	77200	439.4	432.58	446.28	432.59	55.87
03-06-2016	436	436	436	436	12000	438.06	432.54	445.933	432.875	55.87
06-06-2016	430	450	430	436	32400	436.82	432.62	445.587	433.155	55.87
07-06-2016	436	436	430	430	312200	435.46	432.62	445.2	433.44	52.88
08-06-2016	430	430	430	430	2000	434.1	432.59	444.813	433.72	52.88
09-06-2016	430	432	430	430	168100	432.94	432.85	444.427	434.005	52.88
10-06-2016	430	430	430	430	190200	432.18	433.26	444.04	434.285	52.88
13-06-2016	430	434	430	432	175000	431.06	433.7	443.667	434.5	53.99
14-06-2016	444	450	432	432	92500	430.22	434.03	443.293	434.765	53.99
15-06-2016	430	540	430	540	590000	431.46	435.45	443.64	435.525	81.32
16-06-2016	520	520	510	510	400	431.9	436.57	443.787	436.18	69.05
17-06-2016	520	520	520	520	1311800	432.92	437.8	444.033	436.885	70.64
20-06-2016	520	520	520	520	755700	433.56	439.04	444.553	437.605	70.64
21-06-2016	520	530	520	520	490000	434.6	440.28	445.06	438.225	70.64
22-06-2016	520	535	520	520	386600	435.64	441.53	445.54	438.955	70.64
23-06-2016	520	520	520	520	237500	436.28	442.79	446.02	439.585	70.64
24-06-2016	520	535	520	535	295200	437.82	444.21	446.6	440.3	73.59
27-06-2016	520	535	520	535	660000	438.76	445.63	446.94	441.105	73.59
28-06-2016	500	500	500	500	52000	439.86	446.74	447.02	441.735	57.86
29-06-2016	535	535	535	535	100	441.74	448.2	447.333	442.54	65.75
30-06-2016	535	535	530	530	1700	443	449.66	447.78	443.32	63.91
12-07-2016	530	535	530	535	30500	445.16	451.33	448.093	444.075	64.96
14-07-2016	492	500	492	500	4100	447.18	452.65	448.207	444.705	53.23
15-07-2016	500	500	490	490	2700	448.98	453.72	448.227	445.26	50.42
19-07-2016	525	555	525	530	1003700	451.58	455.28	448.513	446.04	59.59
20-07-2016	510	600	492	600	19295200	455.7	457.56	449.293	447.17	70.03
21-07-2016	600	720	590	720	3104700	461.22	460.77	450.873	448.9	79.71
22-07-2016	720	745	650	745	7188600	467.26	464.18	452.62	450.755	81.08
25-07-2016	745	750	685	715	2890300	472.7	466.93	454.167	452.44	74.57
26-07-2016	725	725	720	725	775700	479.12	470.09	455.78	454.215	75.28
27-07-2016	700	750	700	720	790900	484.56	473.25	457.367	455.965	74.17
28-07-2016	720	750	680	750	744000	490.6	476.75	459.147	457.82	76.43
29-07-2016	750	800	710	800	1806600	498.22	480.71	461.26	459.97	79.63
01-08-2016	800	850	800	845	543600	507.52	484.97	463.673	462.3	82.00
02-08-2016	845	845	815	845	317300	516.86	489.13	466.087	464.68	82.00
03-08-2016	825	835	815	825	482400	525.56	492.9	468.367	466.96	77.36
04-08-2016	825	845	805	805	70600	533.66	496.37	470.513	468.99	72.92
05-08-2016	790	840	780	840	314100	542.46	500.14	472.893	471.345	75.56
08-08-2016	835	835	790	790	154600	550.26	503.26	474.94	473.45	65.69
09-08-2016	800	800	755	760	219500	557.42	506.13	476.827	475.405	60.58
10-08-2016	755	755	720	730	75800	563.98	508.65	478.573	477.21	55.89
11-08-2016	700	845	695	740	1813600	570.74	511.25	480.48	479.065	57.08
12-08-2016	725	840	725	820	924300	579.06	514.63	482.893	481.17	65.19
15-08-2016	820	820	790	810	187000	586.86	517.9	485.24	483.225	63.57
16-08-2016	820	820	800	800	135100	594.78	521.06	487.52	485.08	61.92
18-08-2016	805	810	770	790	505300	602.38	524.14	489.733	486.74	60.23
19-08-2016	790	800	740	800	216800	609.94	527.26	492.08	488.3	61.36
22-08-2016	820	820	795	795	112300	617.24	530.3	494.393	489.86	60.44
23-08-2016	800	805	785	800	526400	624.64	533.32	496.767	491.42	61.07
24-08-2016	805	820	770	790	2764400	631.84	536.24	499.08	492.93	59.03
25-08-2016	790	795	780	780	393300	638.72	539.06	501.293	494.39	56.99
26-08-2016	780	795	720	775	4661100	645.5	541.78	503.527	495.825	55.94
29-08-2016	750	785	750	760	49600	651.98	544.4	505.74	497.185	52.82
30-08-2016	770	800	760	800	433200	659.38	547.42	508.207	498.745	59.34
31-08-2016	800	810	765	810	541900	666.98	550.54	510.72	500.355	60.80
01-09-2016	810	810	730	750	4385600	673.38	553.16	513.027	501.665	49.35
02-09-2016	765	770	700	770	478000	680.18	556.18	515.567	503.075	52.56
05-09-2016	775	775	750	750	122500	686.54	558.8	517.98	504.385	49.21
06-09-2016	770	770	770	770	13800	693.3	561.76	520.453	505.795	52.47
07-09-2016	780	795	740	780	2556400	698.1	564.78	523	507.255	54.06
08-09-2016	790	800	750	760	2851000	703.1	567.5	525.413	508.615	50.43
09-09-2016	785	800	770	800	691300	708.7	570.81	528.1	510.2	56.70
13-09-2016	800	800	800	800	5000	714.3	573.93	530.793	511.99	56.70
14-09-2016	800	800	750	770	111200	719.3	576.95	533.287	513.62	51.08
15-09-2016	770	780	770	780	52200	724.5	580.07	535.853	515.28	52.76
16-09-2016	780	780	725	780	14700	729.7	582.99	538.427	516.94	52.76
19-09-2016	790	795	755	780	5500	734.6	586.21	541.007	518.6	52.76
20-09-2016	780	780	780	780	500	739.5	589.13	543.587	520.08	52.76
21-09-2016	775	780	765	765	24900	744.8	592.33	546.093	521.465	49.34
22-09-2016	780	780	775	775	7400	749.6	595.67	548.667	522.9	51.59
23-09-2016	775	775	760	775	6600	754.5	598.75	551.273	524.46	51.59
26-09-2016	775	780	775	780	2200	759.4	602.28	554.02	525.92	52.81
27-09-2016	790	800	760	790	1400	765.2	606.19	556.833	527.455	55.23
28-09-2016	795	800	760	800	23300	771.4	610.19	559.613	529.02	57.58
29-09-2016	800	825	795	800	229400	776.8	614.19	562.453	530.585	57.58
30-09-2016	800	805	795	800	269000	780.8	618.25	565.307	532.17	57.58
03-10-2016	800	800	790	790	176600	782.2	621.71	567.913	533.705	54.04
04-10-2016	800	800	780	800	127400	783.3	625.28	570.553	535.29	56.90
05-10-2016	800	820	795	820	96000	785.4	629.05	573.087	536.975	61.98
06-10-2016	850	850	800	800	12700	786.9	633.01	575.693	538.56	54.99
07-10-2016	800	800	800	800	800	788.5	636.53	578.333	540.15	54.99
10-10-2016	800	800	790	790	3000	789.3	639.95	580.933	541.685	51.62
11-10-2016	790	790	750	750	311700	788.3	643.26	583.24	543.02	40.83
12-10-2016	750	760	750	760	9100	786.6	647.06	585.513	544.405	43.98
13-10-2016	760	760	760	760	1100	784.9	650.88	587.72	545.79	43.98
14-10-2016	760	780	725	725	368400	782.9	654.23	589.567	547	36.16
17-10-2016	725	760	725	760	120000	782	657.83	591.58	548.385	46.42
18-10-2016	760	760	760	760	100000	780.4	661.43	593.56	549.77	46.42
19-10-2016	760	780	760	780	5000	780.2	665.23	595.573	551.255	51.58
20-10-2016	780	800	750	770	507300	780.4	668.91	597.553	552.72	49.04
21-10-2016	770	790	760	790	52300	781.6	672.79	599.633	554.33	53.93
24-10-2016	790	840	750	770	7288900	782.2	676.47	601.567	555.91	48.88
25-10-2016	790	850	790	830	726400	782.4	680.73	603.887	557.77	60.75
26-10-2016	830	840	800	840	1888600	783	684.93	606.267	559.68	62.32
27-10-2016	840	890	800	850	4164000	784	689.39	608.707	561.64	63.88
28-10-2016	850	870	840	840	300800	785	693.69	611.093	563.55	61.16
31-10-2016	845	870	840	870	1210700	786.4	698.17	613.64	565.66	65.86
01-11-2016	870	900	855	880	411400	788.1	702.67	616.233	567.82	67.28
02-11-2016	880	900	860	895	134200	790	707.32	618.88	570.075	69.34
03-11-2016	895	895	875	880	141300	791.8	711.82	621.427	572.26	64.93
04-11-2016	885	890	840	845	1906700	793.1	715.91	623.74	574.245	55.99
07-11-2016	850	870	845	860	153800	794.8	720.15	626.12	576.345	58.62
08-11-2016	865	870	850	870	89600	797	724.49	628.6	578.555	60.33
09-11-2016	870	875	860	875	55700	798.5	728.94	631.113	580.78	61.19
10-11-2016	870	870	860	860	30200	799.5	733.24	633.527	582.915	57.18
11-11-2016	860	865	855	865	23400	801.8	737.59	636.04	585.22	58.17
14-11-2016	865	870	835	850	72800	803.4	741.79	638.587	587.525	54.15
15-11-2016	850	860	845	845	24100	805.3	745.92	640.967	589.81	52.84
16-11-2016	855	890	850	850	533100	806.9	750.1	643.473	592.065	54.04
17-11-2016	870	890	860	885	869300	809	753.55	646.187	594.5	61.42
18-11-2016	890	890	860	885	8100	811.5	757.3	648.833	596.935	61.42
21-11-2016	885	890	875	890	62600	813.3	761	651.64	599.4	62.42
22-11-2016	870	880	870	880	584500	814.9	764.6	654.253	601.82	59.12
23-11-2016	865	865	860	860	83800	816.7	768	656.867	604.14	53.08
24-11-2016	860	860	860	860	102700	818.3	771.4	659.48	606.465	53.08
25-11-2016	860	875	860	860	803800	819.9	774.8	661.96	608.795	53.08
28-11-2016	860	860	860	860	22200	821.5	778.05	664.64	611.13	53.08
29-11-2016	875	890	860	890	78000	823.7	781.6	667.32	613.615	61.10
30-11-2016	950	950	850	855	23900	825.5	785.15	670.053	615.945	50.29
01-12-2016	870	880	865	870	229300	827.4	788.5	672.913	618.35	54.05
02-12-2016	870	870	855	860	122200	829.1	791.8	675.533	620.73	51.27
05-12-2016	860	870	850	870	163100	830.9	795.15	678.487	623.24	53.82
06-12-2016	870	870	860	860	100300	832.3	798.75	681.56	625.7	50.95
07-12-2016	860	870	845	870	239000	833.7	802.55	684.693	628.135	53.62
08-12-2016	870	880	850	880	352400	835.3	806.05	687.893	630.665	56.19
09-12-2016	880	880	850	870	38200	836.7	808.75	691.067	633.155	53.02
13-12-2016	870	870	860	870	61600	838.3	810.25	693.907	635.51	53.02
14-12-2016	850	870	850	870	50800	839.7	811.5	696.753	637.84	53.02
20-12-2016	855	860	855	860	60600	840.5	812.95	699.533	639.94	49.54
21-12-2016	850	855	850	855	200	841.6	814.25	702.54	642.17	47.85
22-12-2016	860	880	850	865	13800	842.9	815.7	705.32	644.475	51.42
23-12-2016	865	875	865	865	1600	844.4	816.85	708.1	646.8	51.42
27-12-2016	865	880	865	865	7200	846.7	817.5	711.073	649.105	51.42
28-12-2016	880	880	855	870	2400	848.9	817.75	714.34	651.36	53.42
29-12-2016	870	870	870	870	100	851.1	818	717.62	653.565	53.42
30-12-2016	870	870	870	870	100	854	818.45	720.82	655.675	53.42
03-01-2017	870	870	810	810	11200	855	818.5	723.553	657.435	33.07
04-01-2017	810	850	785	805	265300	855.9	818.15	726.253	659.145	31.98
05-01-2017	805	805	755	790	536300	856.1	818.15	728.853	660.705	28.90
06-01-2017	790	800	790	790	313900	856.5	818.45	731.44	662.29	28.90
09-01-2017	790	850	750	835	2571300	857.4	819.5	734.327	664.075	46.76
10-01-2017	835	870	835	835	131200	858.7	820.45	737.213	665.85	46.76
11-01-2017	850	850	850	850	2800	859.1	820.75	740.187	667.69	51.48
12-01-2017	850	860	810	840	64900	859.1	821.05	742.987	669.475	48.40
13-01-2017	850	850	845	850	16200	859.1	821.55	745.96	671.305	51.52
16-01-2017	850	860	850	860	269400	859.5	822.25	748.96	673.195	54.49
17-01-2017	860	860	860	860	1400	859.3	822.85	751.88	675.055	54.49
18-01-2017	860	870	800	860	368700	858.9	823.5	754.747	676.9	54.49
19-01-2017	860	860	850	850	4800	858	824	757.547	678.66	50.62
20-01-2017	850	850	850	850	200	857.4	824.6	760.347	680.42	50.62
23-01-2017	860	860	850	860	2800	857.7	825.4	763.173	682.23	54.37
24-01-2017	860	860	860	860	600	857.7	826.25	766	684.015	54.37
25-01-2017	850	870	810	860	154800	857.5	827.25	768.827	685.825	54.37
26-01-2017	840	860	840	860	62100	857.2	827.85	771.693	687.635	54.37
27-01-2017	860	860	805	860	3700	857.2	828.35	774.56	689.445	54.37
30-01-2017	860	860	855	855	10400	857	829.4	777.393	691.28	51.54
31-01-2017	855	860	855	860	3000	857.2	830.3	780.26	693.24	54.12
01-02-2017	855	860	855	860	2300	857.5	831.4	783.113	695.1	54.12
02-02-2017	855	860	855	860	2000	857.7	832.3	785.967	697.03	54.12
03-02-2017	855	860	855	860	1900	857.2	833.1	788.1	698.94	54.12
06-02-2017	855	860	855	860	2200	856.7	834.1	790.433	700.8	54.12
07-02-2017	860	860	860	860	1000	856.1	834.7	792.7	702.755	54.12
08-02-2017	855	860	805	805	1500	854.6	834.75	794.6	704.34	28.29
09-02-2017	850	860	805	860	284800	854.6	835.65	796.867	706.3	52.63
10-02-2017	855	855	805	855	3400	854.5	836.4	799.1	708.235	50.94
13-02-2017	850	855	850	855	500	854.4	837.15	801.333	710.07	50.94
14-02-2017	855	855	850	850	1100	854.2	837.85	803.433	712.03	49.11
16-02-2017	855	855	855	855	500	853.5	838.6	805.567	713.865	51.01
17-02-2017	855	855	855	855	600	853.5	839.5	807.933	715.915	51.01
20-02-2017	855	855	855	855	500	853.2	840.3	810.067	717.985	51.01
21-02-2017	855	855	855	855	1000	853.1	841.1	812.233	719.925	51.01
22-02-2017	855	855	755	855	1600	852.8	841.85	814.367	722.065	51.01
23-02-2017	855	855	805	855	1300	852.7	842.5	816.733	724.345	51.01
24-02-2017	850	855	850	855	9100	852.4	843.05	819.167	726.62	51.01
27-02-2017	645	860	645	860	83100	852	843.65	821.367	728.92	53.89
28-02-2017	850	860	850	860	57800	851.8	844.25	823.1	731.25	53.89
01-03-2017	855	855	855	855	200	851.5	844.9	824	733.305	50.45
03-03-2017	810	860	805	860	175000	851.3	845.5	824.767	735.39	53.64
06-03-2017	810	870	810	870	502500	851.5	846	825.8	737.525	59.29
08-03-2017	870	870	870	870	100	851.8	846.7	826.767	739.855	59.29
09-03-2017	810	810	810	810	500	850.7	846.8	827.367	741.665	32.08
10-03-2017	825	830	825	830	10500	850	847.2	827.9	743.575	41.69
13-03-2017	860	865	860	860	3600	849.9	848.3	828.3	745.78	52.53
21-03-2017	860	860	860	860	100	849.7	849.3	828.4	748.18	52.53
22-03-2017	800	800	800	800	10000	848.3	849.7	828.1	750.29	36.70
23-03-2017	845	845	845	845	100	847.8	850.9	828.233	752.565	49.09
24-03-2017	860	860	860	860	160000	848.8	851.9	828.6	754.865	52.44
27-03-2017	860	865	860	865	220300	850	852.95	828.767	757.19	53.53
31-03-2017	880	880	880	880	400000	851.8	853.95	829.367	759.59	56.75
03-04-2017	860	860	860	860	100	853.2	854.85	830.033	761.88	51.62
04-04-2017	800	840	800	840	20500	853.3	855.35	830.767	764.07	47.04
05-04-2017	815	840	800	840	3200	853.4	856.05	831.433	766.26	47.04
06-04-2017	815	850	800	850	38100	853.4	856.25	831.633	768.49	49.63
07-04-2017	825	840	820	835	29600	853.3	856.2	831.8	770.565	45.99
10-04-2017	835	835	835	835	150000	853	856.05	832.033	772.72	45.99
11-04-2017	810	825	810	825	21900	852.3	855.9	832.267	774.795	43.53
12-04-2017	820	845	820	845	200	852	855.65	832.567	776.91	49.37
17-04-2017	845	845	810	810	200	851	854.95	832.667	778.81	41.31
18-04-2017	810	850	810	850	140500	851	854.5	833	780.91	51.13
20-04-2017	850	850	840	840	6600	850.8	854.1	833.333	782.96	48.93
21-04-2017	820	870	820	870	501000	851	854.35	833.933	785.13	55.17
25-04-2017	855	855	825	855	204300	850.9	854.3	834.467	787.225	51.76
27-04-2017	855	855	830	850	3300	850.7	854.1	835.067	789.295	50.64
28-04-2017	865	865	865	865	550000	850.8	854	835.5	791.47	53.87
03-05-2017	860	860	860	860	500	850.8	854	835.833	793.62	52.64
05-05-2017	860	860	825	855	153500	850.8	853.9	836.533	795.745	51.37
08-05-2017	855	870	855	870	240200	851	854.1	837.2	797.945	54.88
09-05-2017	870	870	870	870	100	851.2	854.35	838	800.135	54.88
10-05-2017	870	870	870	870	2200	851.4	854.55	838.667	802.325	54.88
12-05-2017	870	870	865	865	600	851.5	854.35	839.233	803.95	53.28
15-05-2017	865	865	865	865	1500	851.6	854.15	839.933	805.725	53.28
16-05-2017	865	865	815	850	3110600	851.4	853.75	840.267	807.375	48.36
17-05-2017	840	840	815	820	1100	851.7	853.15	840.4	808.875	40.34
18-05-2017	845	845	845	845	100	851.4	853	840.9	810.5	48.07
19-05-2017	835	835	810	815	900	850.6	852.55	841.133	811.975	41.17
22-05-2017	830	830	825	825	5100	850	852.2	841.433	813.5	44.05
23-05-2017	815	815	815	815	200	849.3	851.75	841.667	814.9	41.85
24-05-2017	815	815	815	815	200	848.5	851	841.9	816.3	41.85
26-05-2017	840	840	810	835	93700	848.1	850.8	842.367	817.975	47.90
29-05-2017	810	835	810	835	200	847.7	850.45	842.767	819.475	47.90
31-05-2017	800	800	800	800	400	846.6	849.85	842.933	820.825	39.55
02-06-2017	845	845	805	805	2700	845.6	849.2	843.1	822.175	41.13
05-06-2017	820	820	820	820	100	844.9	848.8	843.3	823.775	45.71
06-06-2017	800	800	800	800	500	843.8	848.1	843.3	825.325	41.11
09-06-2017	800	800	800	800	600	842.6	847.3	843.3	826.675	41.11
14-06-2017	820	820	820	820	8100	841.8	846.8	843.433	827.775	47.26
15-06-2017	770	820	770	820	8100	841.1	846.3	843.633	828.275	47.26
20-06-2017	820	820	815	815	400	840.2	845.75	843.733	828.625	45.87
21-06-2017	815	815	815	815	400	839.1	845.3	843.7	829.125	45.87
22-06-2017	820	820	815	815	800	838	844.9	843.8	829.575	45.87
03-07-2017	800	800	800	800	25000	837.8	844.25	843.8	829.975	41.32
06-07-2017	790	790	790	790	400	837	843.5	843.8	830.175	38.58
07-07-2017	750	800	750	800	90000	835.8	842.85	844.133	830.175	42.68
10-07-2017	800	805	795	795	14000	834.5	842.1	844.367	829.925	41.20
11-07-2017	800	800	785	785	7000	834.2	841.25	844.533	829.625	38.33
12-07-2017	795	795	795	795	2500	833.2	840.5	845	829.475	42.63
13-07-2017	800	800	800	800	2000	832	840.4	845.267	829.45	44.71
14-07-2017	800	800	790	790	7800	830.5	840.25	845.467	829.2	41.47
17-07-2017	795	795	795	795	3000	828.8	840.3	845.567	829.225	43.67
18-07-2017	800	800	795	795	4600	827.5	840.35	845.733	829.4	43.67
19-07-2017	800	805	795	795	5000	826.6	839.95	845.767	829.725	43.67
20-07-2017	800	800	800	800	2500	825.8	839.6	845.967	830.025	46.19
21-07-2017	800	800	790	790	1800	824.6	839	845.7	829.875	42.13
24-07-2017	800	800	790	790	3900	823.7	838.5	845.367	829.775	42.13
25-07-2017	800	800	790	790	6500	822.8	837.9	844.967	829.725	42.13
26-07-2017	800	800	800	800	2500	822.3	837.3	844.7	829.775	47.85
27-07-2017	800	860	800	850	1022400	822.4	837.2	844.567	830.025	65.97
28-07-2017	850	855	850	855	76500	823.3	837.15	844.4	830.325	67.19
31-07-2017	855	855	850	850	110100	823.3	837.15	844.1	830.575	64.68
01-08-2017	855	855	850	850	5500	823.5	837.15	843.9	830.875	64.68
02-08-2017	850	850	845	850	16300	823.1	837.05	843.933	831.225	64.68
03-08-2017	840	850	800	850	2700	823	836.95	843.867	831.6	64.68
08-08-2017	845	845	845	845	100	822.9	836.8	843.7	832.025	61.59
10-08-2017	845	845	845	845	300	822.5	836.65	843.5	832.25	61.59
11-08-2017	810	845	810	845	5100	822.2	836.5	843.4	832.425	61.59
14-08-2017	850	850	845	845	12500	822	836.4	843.267	832.9	61.59
15-08-2017	845	850	835	845	126500	821.5	836.25	843.233	833.275	61.59
18-08-2017	850	850	850	850	35000	821.1	836.15	843.267	833.775	64.08
22-08-2017	850	850	850	850	14500	820.7	836.05	843.267	834.175	64.08
23-08-2017	850	850	850	850	200	820.4	835.95	843.033	834.525	64.08
24-08-2017	850	850	845	845	15100	820	835.8	842.767	834.95	59.28
25-08-2017	800	805	800	800	5700	819	835.2	842.167	834.95	34.34
28-08-2017	845	870	845	870	309800	820	835.85	842.1	835.3	61.48
29-08-2017	870	870	860	860	73100	820.3	835.85	842.1	835.75	57.81
30-08-2017	870	870	860	865	545800	821.3	835.95	842.133	836.175	59.12
31-08-2017	870	870	860	870	520100	822.2	836.1	842.2	836.625	60.45
04-09-2017	870	870	865	870	89400	823.3	836.3	842.267	837.075	60.45
05-09-2017	880	880	870	870	126600	824.4	836.45	842.133	837.525	60.45
06-09-2017	870	870	860	870	35800	825.1	836.6	842.233	838.05	60.45
07-09-2017	865	870	860	870	147200	825.8	836.75	842.233	838.525	60.45
08-09-2017	865	870	865	870	95000	827.2	836.9	842.3	839	60.45
11-09-2017	870	870	865	865	26500	828.4	837	842.267	839.425	57.53
12-09-2017	865	865	865	865	24600	829.3	837.1	842.3	839.8	57.53
13-09-2017	865	865	860	865	264000	830.6	837.2	842.267	840.125	57.53
14-09-2017	865	870	865	870	64500	832	837.3	842.2	840.475	59.95
15-09-2017	870	870	870	870	5000	833	837.4	842.2	840.825	59.95
18-09-2017	870	870	870	870	26000	834	837.55	842.2	841.225	59.95
22-09-2017	865	865	865	865	11000	835	837.6	842.167	841.55	55.97
25-09-2017	880	880	870	870	10100	836.1	837.6	842.233	841.8	58.91
26-09-2017	875	875	870	870	5600	837.2	837.6	842.333	842.15	58.91
27-09-2017	875	875	865	865	55000	838.5	838.15	842.333	842.475	54.68
28-09-2017	870	875	870	870	27600	840.1	838.55	842.367	842.875	57.93
29-09-2017	865	890	865	890	482000	841.9	838.85	842.533	843.575	67.86
02-10-2017	885	885	880	880	3000	843.6	839.05	842.6	844.175	60.21
03-10-2017	880	880	880	880	200	845.5	839.85	842.667	844.775	60.21
04-10-2017	880	880	880	880	1000	847.2	840.2	842.733	845.55	60.21
05-10-2017	880	880	880	880	1000	848.8	840.4	843.2	846.15	60.21
06-10-2017	880	880	880	880	1500	850.6	840.55	843.7	846.75	60.21
09-10-2017	880	880	875	875	2000	852.2	840.5	844.267	847.225	55.66
10-10-2017	880	880	880	880	500	853.9	840.7	844.867	847.775	59.00
11-10-2017	880	880	880	880	300	855.6	841.1	845.167	848.225	59.00
12-10-2017	880	885	700	885	458200	857.3	841.55	845.5	848.8	62.29
13-10-2017	885	885	880	880	300	859.1	841.85	845.7	849.05	57.33
16-10-2017	880	880	870	880	59600	860.9	842.3	845.967	849.25	57.33
17-10-2017	880	880	880	880	3800	862.7	842.75	846.167	849.4	57.33
18-10-2017	880	880	870	875	19000	864.2	843.25	846.267	849.575	52.15
19-10-2017	880	890	880	880	1100	864.8	843.6	846.4	849.625	56.40
20-10-2017	880	885	880	885	3100	865.4	844.35	846.567	849.65	60.20
23-10-2017	880	890	880	890	150700	866.2	844.75	846.833	849.625	63.61
25-10-2017	895	895	890	890	1400	867	845.25	847.1	849.675	63.61
26-10-2017	890	890	890	890	3400	867.8	845.45	847.3	849.9	63.61
27-10-2017	890	890	880	880	90900	868.4	845.7	847.433	850	52.38
31-10-2017	900	900	900	900	12600	869.5	846.2	847.7	850.15	65.50
02-11-2017	900	900	900	900	1100	870.6	846.55	847.967	850.275	65.50
03-11-2017	895	895	895	895	1000	871.6	846.9	848.2	850.45	60.66
06-11-2017	895	895	890	890	1200	872.5	847.25	848.433	850.575	56.18
07-11-2017	890	890	880	885	6500	873.3	847.4	848.6	850.75	52.05
09-11-2017	885	885	885	885	400	874	847.55	848.767	850.95	52.05
10-11-2017	900	900	900	900	1400	875	847.85	849.033	851.2	61.82
13-11-2017	900	900	900	900	500	876	848.2	849.3	851.275	61.82
14-11-2017	900	900	885	885	200	876.8	848.4	849.467	851.275	50.00
15-11-2017	885	900	885	900	2400	878.8	848.9	849.733	851.325	58.54
16-11-2017	885	885	885	885	6000	879.1	849.55	850.267	851.35	49.45
17-11-2017	885	885	875	885	4000	879.6	849.95	850.433	851.475	49.45
20-11-2017	885	885	885	885	1200	880	850.65	850.633	851.6	49.45
21-11-2017	885	900	885	885	6300	880.3	851.25	850.833	851.725	49.45
22-11-2017	885	885	885	885	1000	880.6	851.95	851.067	851.85	49.45
23-11-2017	880	880	850	880	5900	880.8	852.6	851.233	851.8	46.00
27-11-2017	885	885	880	885	3000	881.1	853.1	851.433	851.95	49.77
28-11-2017	885	900	885	900	3700	881.7	853.75	851.733	852.1	59.02
29-11-2017	890	895	885	895	5000	882.2	854.7	852	852.275	55.36
30-11-2017	890	890	875	875	72500	882.4	855.4	852.133	852.3	43.69
04-12-2017	895	895	895	895	200	883	856.15	852.4	852.475	54.11
05-12-2017	890	890	890	890	900	883.5	857.05	852.633	852.575	51.54
13-12-2017	890	890	890	890	100	883.9	857.95	852.833	852.625	51.54
14-12-2017	880	880	880	880	100	884.1	858.55	852.967	852.675	46.43
18-12-2017	740	770	740	770	7300	882.1	858.05	852.4	852.175	21.35
19-12-2017	875	895	845	895	3400	882.7	858.85	852.633	852.3	52.65
20-12-2017	890	890	850	880	1200	882.9	859.5	852.7	852.4	50.08
21-12-2017	870	870	755	760	1800	880.7	858.95	851.967	851.925	35.23
22-12-2017	880	880	870	870	1300	880.8	859.65	852.367	851.95	49.89
28-12-2017	850	870	850	870	300	880.8	860.45	852.633	851.975	49.89
29-12-2017	820	880	805	880	1600	880.6	861.25	852.767	852.05	51.06
02-01-2018	880	880	850	850	1300	880	861.8	852.7	851.95	47.49
03-01-2018	860	860	860	860	200	879.6	862.55	853.1	851.9	48.77
08-01-2018	810	860	810	860	700	879.2	863.2	853.2	851.85	48.77
09-01-2018	700	700	700	700	100	875.6	862.2	852.133	851.3	33.52
10-01-2018	820	875	820	875	2500	875.5	863.05	852.2	851.65	51.42
11-01-2018	875	875	875	875	2500	875.5	863.85	852.167	852.075	51.42
12-01-2018	875	875	875	875	300	875.4	864.65	852.267	852.5	51.42
16-01-2018	670	670	670	670	200	871.2	863.4	851.133	851.675	36.89
17-01-2018	750	835	750	835	28300	870.2	863.75	851.1	851.675	49.31
18-01-2018	845	845	760	795	22900	868.5	863.8	850.733	851.4	46.90
19-01-2018	825	830	800	805	3600	867	863.95	850.533	851.225	47.59
22-01-2018	805	805	805	805	200	865.5	864.1	850.333	851	47.59
23-01-2018	805	805	765	785	2200	863.7	863.95	850.067	850.625	46.19
24-01-2018	830	830	810	810	3400	862.3	863.55	849.833	850.375	48.23
25-01-2018	805	805	805	805	1500	860.7	863.05	849.8	850.1	47.84
26-01-2018	805	805	800	800	2700	858.9	862.55	849.467	849.85	47.43
29-01-2018	800	800	700	800	5100	857.1	862.05	849.2	849.6	47.43
30-01-2018	830	830	825	825	200	855.8	861.8	848.9	849.425	49.94
31-01-2018	825	825	750	780	17600	853.8	861.1	848.4	849.025	45.71
01-02-2018	825	825	820	825	800	852.3	860.9	848.233	848.85	50.24
02-02-2018	830	835	820	830	10800	850.9	860.75	848	848.7	50.74
05-02-2018	730	800	730	800	200	849	860.3	847.6	848.4	47.69
06-02-2018	800	800	800	800	1500	847.2	859.85	847.233	848.125	47.69
07-02-2018	750	750	750	750	100	844.5	858.9	846.433	847.575	42.72
08-02-2018	770	770	750	750	8000	841.8	857.9	845.633	847.025	42.72
09-02-2018	840	840	840	840	700	840.6	857.8	845.433	846.925	52.95
12-02-2018	830	830	815	820	500	839	857.5	845.133	846.725	50.78
13-02-2018	835	835	810	810	1100	837.5	857.15	844.767	846.475	49.68
14-02-2018	835	835	790	790	7600	835.3	857.05	844.367	846.125	47.48
15-02-2018	800	800	800	800	100	833.6	856.35	844.233	846.1	48.70
19-02-2018	790	800	755	790	39400	831.7	855.65	843.867	845.75	47.51
20-02-2018	740	790	740	790	300	829.8	854.9	843.7	845.425	47.51
21-02-2018	790	790	790	790	200	827.9	854.1	843.467	845.1	47.51
22-02-2018	790	790	790	790	100	826	853.3	843.3	844.8	47.51
23-02-2018	755	810	755	810	200	824.6	852.7	843.267	844.575	50.76
26-02-2018	760	810	760	810	400	823.1	852.1	843.1	844.35	50.76
28-02-2018	800	800	760	760	102500	820.3	851	842.6	843.875	43.03
01-03-2018	760	760	690	690	671200	816.2	849.2	841.867	843.05	35.00
02-03-2018	690	725	690	695	21400	812.6	847.5	841.133	842.25	35.92
05-03-2018	690	710	690	690	18100	808.5	845.75	840.267	841.425	35.38
06-03-2018	690	710	680	685	28300	804.4	843.95	839.5	840.575	34.82
07-03-2018	685	685	630	650	57600	799.6	841.75	838.5	839.525	31.09
08-03-2018	680	680	650	675	10300	795.5	839.8	837.533	838.6	36.33
09-03-2018	675	695	675	695	900	794	838.05	836.7	837.8	40.25
12-03-2018	695	705	695	705	300	790.2	836.45	835.967	837.025	42.17
13-03-2018	670	690	665	690	5700	786.4	834.65	835.133	836.125	40.09
14-03-2018	690	690	690	690	200	785	832.85	834.3	835.225	40.09
19-03-2018	655	660	630	630	87600	780.2	830.5	833.167	834.325	32.63
20-03-2018	630	630	630	630	32500	775.4	828.1	832.1	833.325	32.63
21-03-2018	660	660	630	630	2300	770.4	825.5	830.967	832.175	32.63
22-03-2018	625	740	625	650	112800	766.4	823.2	830	831.125	37.48
23-03-2018	650	650	650	650	100	762.2	820.9	829.1	830.375	37.48
26-03-2018	650	650	650	650	5200	758	818.6	828.133	829.4	37.48
27-03-2018	650	665	650	665	700	757.3	816.45	827.233	828.425	41.42
28-03-2018	635	655	610	640	4600	752.6	814.05	826.233	827.3	37.21
29-03-2018	680	680	675	675	200	748.6	812.05	825.433	826.275	45.56
02-04-2018	625	670	625	650	27400	744.1	809.75	824.467	825.225	41.33
04-04-2018	650	650	605	635	6200	743.4	807.3	823.4	824.2	38.99
05-04-2018	605	630	580	580	12200	738.3	804.25	821.933	822.9	31.87
06-04-2018	615	615	580	580	13200	734	801.25	820.533	821.55	31.87
09-04-2018	580	615	580	580	20100	729.5	798.25	819.133	820.275	31.87
10-04-2018	595	615	590	590	12800	725.2	795.35	817.8	819.05	34.59
11-04-2018	590	595	575	590	3800	721.3	792.5	816.4	817.875	34.59
12-04-2018	595	595	590	590	4100	716.9	789.6	814.667	816.6	34.59
13-04-2018	590	610	575	610	8800	713	786.85	813.033	815.6	40.50
16-04-2018	605	605	605	605	400	709.1	784	811.4	814.375	39.54
17-04-2018	600	605	600	605	3900	705.2	781.15	809.767	813.2	39.54
18-04-2018	610	610	610	610	200	700.9	778.35	808.167	811.9	41.16
19-04-2018	580	610	580	610	2400	697.5	775.65	806.567	810.675	41.16
20-04-2018	610	610	590	590	5800	692.8	772.55	804.867	809.375	36.61
23-04-2018	590	615	590	605	1500	688.3	769.6	803.267	808.075	41.81
24-04-2018	605	605	595	605	3100	684.4	766.7	801.667	806.8	41.81
25-04-2018	605	605	605	605	500	680.5	763.85	800.067	805.55	41.81
30-04-2018	610	610	600	605	3300	677.6	761.05	798.467	804.225	41.81
02-05-2018	605	610	600	610	5800	674.8	758.3	796.867	802.925	43.87
03-05-2018	610	615	610	615	2400	670.3	755.45	795.3	801.65	45.94
04-05-2018	615	630	615	625	2000	666.4	752.7	793.8	800.45	49.91
07-05-2018	620	620	595	615	4100	662.5	750	792.267	799.2	46.25
08-05-2018	610	610	610	610	400	658.9	747.1	791	798	44.50
09-05-2018	590	600	590	600	3900	654.9	744.25	789.2	796.9	41.13
11-05-2018	630	630	625	625	200	651.6	741.65	787.633	795.8	51.09
14-05-2018	580	625	580	620	400	648.2	739	786	794.825	49.29
15-05-2018	615	615	600	610	5300	644.6	736.25	784.267	793.75	45.82
16-05-2018	590	605	590	605	300	640.9	733.45	782.5	792.7	44.15
18-05-2018	605	615	605	615	300	637	730.8	780.8	791.7	48.22
22-05-2018	615	615	615	615	700	633.1	728.1	779.1	790.6	48.22
23-05-2018	520	520	520	520	100	628.3	724.3	776.767	789.025	26.74
24-05-2018	630	630	620	620	300	626.9	721.55	775.1	788.125	51.32
25-05-2018	600	605	600	605	600	625.1	718.85	773.367	787.125	48.68
28-05-2018	605	625	605	625	1200	623.8	716.15	771.767	786.15	52.21
30-05-2018	625	625	625	625	100	622.6	713.5	770.167	785.275	52.21
31-05-2018	625	625	610	620	2200	622	710.8	768.5	784.375	51.19
04-06-2018	605	605	600	600	6800	620.5	708	766.7	783.275	47.22
05-06-2018	555	600	550	600	3000	618.6	706.3	764.9	782.175	47.22
06-06-2018	600	625	600	625	300	617	703.6	763.3	781.225	52.56
07-06-2018	600	615	600	615	300	615.5	700.95	761.6	780.225	50.36
08-06-2018	615	615	610	610	5300	613.9	699.45	759.867	779.2	49.25
20-06-2018	600	605	585	605	500	613.4	696.8	758.133	778.225	48.11
21-06-2018	605	605	605	605	100	612.9	694.15	756.367	777.3	48.11
22-06-2018	610	610	610	610	1100	612.5	691.45	754.5	776.35	49.47
25-06-2018	605	605	605	605	1600	611.6	689	752.667	775.4	48.12
28-06-2018	595	600	590	600	3600	610.6	686.4	750.8	774.475	46.74
29-06-2018	595	595	570	580	15200	609.2	683.6	748.8	773.4	41.61
02-07-2018	575	600	575	585	2000	607.6	682.45	746.833	772.325	43.28
03-07-2018	575	580	575	580	400	606.4	679.5	744.833	771.275	41.98
04-07-2018	580	580	575	580	2800	604.5	676.55	742.867	770.2	41.98
05-07-2018	580	585	580	585	600	603.2	673.65	740.9	769.15	43.94
06-07-2018	580	580	580	580	100	602.1	672.75	738.9	768.075	42.40
09-07-2018	625	625	590	595	5800	602.4	670.35	736.967	767.05	48.24
10-07-2018	610	610	590	595	1600	602.7	668.35	735.067	766.075	48.24
11-07-2018	580	590	500	590	16900	602.9	666.2	733.133	765.075	46.42
12-07-2018	590	595	520	520	1700	601.5	663.35	730.733	763.725	29.59
13-07-2018	590	620	580	580	5600	601.3	661.3	728.767	762.625	47.25
16-07-2018	580	595	580	595	1100	601.4	659.15	726.867	761.35	50.58
17-07-2018	550	595	550	595	3000	601.1	657.05	724.933	760.05	50.58
18-07-2018	600	600	595	600	41400	601	655.05	723	758.8	51.76
19-07-2018	595	600	565	595	1400	600.8	653	721.033	757.525	50.47
20-07-2018	580	625	580	580	4800	600.2	650.55	718.967	756.175	46.69
23-07-2018	590	625	590	625	2100	600.5	649	717.267	755.05	57.07
24-07-2018	625	625	595	615	3800	601	646.9	715.367	753.9	54.53
26-07-2018	600	600	600	600	4100	600.9	644.6	713.367	752.675	50.87
27-07-2018	600	600	600	600	400	600.8	642.6	711.4	751.45	50.87
30-07-2018	615	615	615	615	300	601	640.75	709.567	750.3	54.42
31-07-2018	615	615	615	615	1800	601.2	639.4	707.767	749.15	54.42
02-08-2018	610	610	610	610	200	601.2	638	705.933	747.95	52.94
03-08-2018	520	595	520	595	1200	600.8	635.55	703.9	746.675	48.67
06-08-2018	595	610	555	610	5000	600.5	633.45	701.967	745.475	52.77
07-08-2018	595	605	580	595	3100	600.1	631.3	700.033	744.225	48.59
08-08-2018	595	600	595	600	400	599.9	629.4	698.033	743.225	50.01
09-08-2018	600	600	535	535	200	598.6	626.75	695.7	741.55	36.05
10-08-2018	540	620	540	610	58300	598.3	624.95	693.867	740.3	52.52
13-08-2018	565	620	565	620	1000	598.3	623.25	692.1	739.075	54.21
14-08-2018	580	610	580	610	1100	598.3	621.45	690.267	737.775	52.21
16-08-2018	620	620	620	620	200	598.6	619.75	688.5	736.525	54.04
20-08-2018	620	620	615	615	3100	598.6	617.8	686.733	735.25	52.95
23-08-2018	615	625	615	625	20800	598.8	615.95	685	734.025	54.91
24-08-2018	615	615	615	615	36800	600.7	614.5	683.1	732.75	52.55
27-08-2018	615	625	615	625	56300	600.8	613.85	681.3	731.525	54.65
28-08-2018	615	630	615	630	2000	601.3	613.2	679.667	730.35	55.71
29-08-2018	620	620	620	620	300	601.2	612.5	677.833	729.125	53.05
30-08-2018	625	625	610	625	62700	601.2	611.9	676.067	727.925	54.22
31-08-2018	615	630	615	630	24300	601.4	611.7	674.333	726.725	55.43
04-09-2018	615	625	615	625	31600	601.9	611.2	672.633	725.5	53.90
05-09-2018	615	615	610	610	23200	602.1	610.35	671.567	724.2	49.50
06-09-2018	620	620	620	620	200	602	609.5	669.733	722.975	52.30
12-09-2018	620	620	530	600	1400	601.7	608.6	667.867	721.625	46.72
13-09-2018	600	615	600	615	3400	601.8	607.85	666.9	720.35	50.95
14-09-2018	615	615	615	615	300	602	607.7	665.2	719.1	50.95
17-09-2018	615	615	615	615	400	602.2	607.55	663.5	717.825	50.95
18-09-2018	615	615	615	615	100	602.3	607.4	661.733	716.45	50.95
19-09-2018	630	630	625	625	600	602.7	607.15	660.233	715.175	54.20
20-09-2018	620	620	570	605	6200	602.8	606.7	658.533	713.8	47.42
21-09-2018	610	610	575	605	15300	603.3	606.25	656.833	712.425	47.42
24-09-2018	605	610	605	610	6700	603.8	605.7	656.233	711.075	49.26
25-09-2018	610	610	610	610	6800	604.4	605.4	654.467	709.725	49.26
26-09-2018	610	610	610	610	200	605	604.75	652.7	708.4	49.26
28-09-2018	530	610	530	610	200	605.5	604.35	650.933	707.05	49.26
01-10-2018	610	610	605	605	3500	606	604.05	650.5	705.675	47.05
03-10-2018	605	610	600	610	400	606.3	604.35	649	704.3	49.49
05-10-2018	530	625	530	625	17200	606.9	604.8	647.867	703.025	56.05
10-10-2018	625	625	625	625	300	607.6	605.25	646.667	701.75	56.05
15-10-2018	505	595	505	580	6200	608.8	605.15	645.167	700.25	38.61
16-10-2018	605	605	560	590	10200	609	605.15	643.867	698.825	42.87
17-10-2018	590	600	585	600	2300	609.1	605.25	642.467	697.425	46.83
18-10-2018	565	600	565	590	2800	609	605.05	641.033	695.95	43.57
19-10-2018	605	605	605	605	100	609.1	605.05	639.733	694.525	49.28
22-10-2018	565	620	565	615	2100	609.5	605.15	638.5	693.15	52.71
23-10-2018	600	600	590	600	6000	609.9	605.05	637	691.7	47.52
24-10-2018	605	605	605	605	300	609.5	605	635.833	690.325	49.31
25-10-2018	565	600	560	600	104900	609.2	605.1	634.333	688.825	47.56
26-10-2018	600	600	600	600	800	609.2	605.05	632.8	687.325	47.56
29-10-2018	600	630	595	610	2700	609.4	605.1	631.533	685.9	51.55
30-10-2018	505	605	505	605	300	609.2	605.1	630.233	684.475	49.52
31-10-2018	565	610	565	610	6700	609.1	605.15	629.3	683.1	51.57
01-11-2018	600	600	575	590	5200	608.7	604.95	628.233	681.625	43.89
02-11-2018	600	600	550	590	2900	608.6	604.7	626.567	680.075	43.89
05-11-2018	590	590	580	590	400	608.2	604.35	625.033	678.525	43.89
06-11-2018	590	625	590	605	2000	608.4	604.25	623.667	677.125	50.76
07-11-2018	595	595	585	595	6500	608.3	604.1	622.367	675.6	46.66
08-11-2018	570	590	570	590	2200	609.4	604	620.967	674.125	44.71
09-11-2018	595	600	585	600	7200	609.2	603.75	619.7	672.7	49.27
12-11-2018	600	600	600	600	1100	608.8	603.55	618.433	671.275	49.27
13-11-2018	575	575	570	575	1400	608.1	603.2	617	669.725	39.77
14-11-2018	575	590	565	590	3900	607.5	603.05	615.667	668.25	46.44
15-11-2018	625	625	610	610	400	607.4	603	614.333	666.9	53.79
16-11-2018	590	590	590	590	2900	606.7	602.75	612.867	665.425	46.87
19-11-2018	600	630	580	630	700	607	603.85	612	664.075	58.40
21-11-2018	630	630	590	590	7800	606.3	603.55	611.333	662.55	47.33
22-11-2018	620	620	600	600	1000	605.7	603.5	610.7	661.175	49.89
23-11-2018	610	610	610	610	500	605.5	603.35	610.167	659.75	52.38
26-11-2018	610	610	605	605	200	605.1	603.15	609.633	658.325	51.02
27-11-2018	565	595	565	590	1800	604.3	602.85	609.233	656.825	47.05
28-11-2018	590	600	590	600	2000	603.8	602.85	608.733	655.425	49.85
29-11-2018	595	600	595	600	200	603.6	602.85	608.1	654.575	49.85
30-11-2018	595	595	520	520	124800	601.6	601.8	606.867	652.7	33.46
03-12-2018	530	575	530	570	27700	601	601.35	606.067	651.15	45.52
04-12-2018	575	575	570	575	13200	600.2	601	605.3	650.225	46.56
05-12-2018	575	575	575	575	4000	599.4	600.7	604.933	648.75	46.56
06-12-2018	575	575	570	570	2200	598.5	600.35	604.533	647.25	45.55
07-12-2018	575	575	560	570	4900	597.6	599.95	604.133	645.7	45.55
10-12-2018	555	575	550	550	31000	596.1	599.4	603.467	644.2	41.38
11-12-2018	575	575	560	560	6500	595.2	599	602.867	642.7	44.13
12-12-2018	560	565	550	565	4800	594.4	598.85	602.3	641.225	45.51
13-12-2018	560	570	525	570	16500	593.6	598.7	601.667	640.575	46.92
14-12-2018	530	570	530	570	2400	592.8	598.6	601.2	639.05	46.92
17-12-2018	565	565	565	565	1100	591.9	598.45	600.467	637.5	45.55
18-12-2018	560	565	555	565	500	591	598.25	599.9	635.95	45.55
19-12-2018	565	565	550	560	5300	590.1	598.05	599.4	635.4	44.07
20-12-2018	550	565	550	565	10900	589.2	597.75	599.3	634.05	45.97
21-12-2018	560	560	560	560	100	587.9	597.4	599.167	632.875	44.34
26-12-2018	550	550	520	540	6000	586.2	596.9	598.9	631.55	38.49
27-12-2018	540	550	540	550	4500	585.6	597.2	598.633	630.275	42.57
02-01-2019	550	550	550	550	2000	584.8	596.9	598.367	629.1	42.57
03-01-2019	550	550	530	550	3400	583.8	596.45	598.1	627.8	42.57
07-01-2019	550	550	550	550	500	583	596	597.7	626.525	42.57
08-01-2019	560	560	550	560	1100	582.1	595.6	597.4	625.325	47.28
09-01-2019	550	555	535	555	8200	580.9	595.2	597.067	624.1	45.28
10-01-2019	555	555	550	550	24900	579.9	594.9	596.667	622.725	43.31
11-01-2019	550	550	520	545	11000	578.7	594.1	596.233	621.55	41.37
14-01-2019	545	550	545	545	5900	577.6	593.4	595.933	620.15	41.37
15-01-2019	535	540	520	535	26000	576.3	592.75	595.467	618.675	37.47
16-01-2019	530	550	530	550	6000	575.1	592.25	595.1	617.425	45.73
17-01-2019	540	555	540	550	53500	574	591.6	594.733	616.175	45.73
18-01-2019	545	545	530	545	6000	572.7	590.9	594.333	615.15	43.51
21-01-2019	545	550	540	550	5400	571.9	590.3	593.933	614.15	46.31
22-01-2019	550	550	525	550	12900	571.1	589.85	593.5	612.7	46.31
23-01-2019	550	555	550	550	36700	570.3	589.25	593	611.35	46.31
24-01-2019	550	550	530	550	1700	569.2	588.8	592.567	610.05	46.31
25-01-2019	550	550	530	545	21100	568.2	588.25	592.133	608.825	43.41
28-01-2019	545	545	540	540	3300	567.2	588.3	591.733	607.525	40.67
29-01-2019	540	540	535	535	9900	565.9	587.55	591.133	606.25	38.08
30-01-2019	535	535	530	530	12000	564.5	586.65	590.533	604.95	35.63
31-01-2019	530	545	530	545	2300	563.9	586	590.1	603.725	46.69
01-02-2019	545	545	545	545	39200	563	585.25	589.7	602.5	46.69
04-02-2019	545	680	545	570	102200	562.2	584.8	589.4	601.3	59.98
06-02-2019	570	570	530	545	6600	561.3	584	588.933	599.975	47.29
07-02-2019	545	570	545	555	12200	559.8	583.4	589.167	598.95	51.69
08-02-2019	550	550	520	530	264700	558.6	582.45	588.567	598.15	42.20
11-02-2019	535	545	530	530	16400	557.2	581.45	588.067	597.325	42.20
12-02-2019	535	540	530	540	20900	555.8	580.65	587.5	596.575	46.74
13-02-2019	540	590	540	560	56600	554.9	580	587.067	595.95	54.44
14-02-2019	560	560	555	560	25100	554.3	579.3	586.667	595.5	54.44
15-02-2019	525	570	525	560	600	553.5	578.65	586.4	594.925	54.44
18-02-2019	560	560	550	550	1600	552.5	578.05	586.067	594.2	49.93
19-02-2019	555	590	555	575	700	553.6	577.6	585.733	593.55	59.06
20-02-2019	575	655	565	600	343400	554.2	577.6	585.633	593.1	65.78
21-02-2019	630	630	585	595	21000	554.6	577.4	585.533	592.625	63.54
22-02-2019	595	595	590	590	18400	554.9	577.15	585.433	592.425	61.28
25-02-2019	580	590	565	590	1800	555.3	576.9	585.333	592.225	61.28
26-02-2019	580	580	580	580	100	555.5	576.55	585.133	591.975	56.62
27-02-2019	570	580	570	580	2200	556.1	576.1	584.967	591.625	56.62
28-02-2019	555	580	555	580	300	556.5	575.85	584.833	591.275	56.62
01-03-2019	575	590	575	590	7700	557	575.7	584.9	590.975	60.38
05-03-2019	600	600	555	555	1900	556.7	575.15	584.7	590.425	45.51
06-03-2019	620	620	600	600	20200	557.3	575.05	584.833	590.225	59.37
08-03-2019	560	590	540	580	25700	557.6	574.75	584.833	589.75	52.93
11-03-2019	630	630	550	580	18600	557.9	574.45	584.8	589.4	52.93
12-03-2019	555	570	550	570	158100	558.1	574.1	584.733	589.075	49.79
13-03-2019	570	570	550	560	31200	558	573.6	584.5	588.975	46.81
14-03-2019	550	560	550	555	58500	557.9	572.9	584.233	588.85	45.34
15-03-2019	555	625	555	555	36300	558.2	572.2	584	588.725	45.34
18-03-2019	585	585	555	560	4000	558.4	572	584.267	588.575	47.26
19-03-2019	570	570	555	565	3700	558.7	571.75	584.167	588.45	49.17
20-03-2019	590	590	565	575	12100	559.2	571.5	584.033	588.375	52.86
21-03-2019	565	565	565	565	2500	559.5	571.25	583.833	588.15	49.03
22-03-2019	575	590	550	590	38000	560.1	571.1	583.767	588.075	57.35
25-03-2019	590	615	555	595	2400	560.9	570.9	583.767	588.025	58.80
26-03-2019	595	600	585	600	3000	561.9	570.9	583.9	587.975	60.25
27-03-2019	580	595	555	595	3800	562.9	570.8	583.7	587.9	58.05
28-03-2019	565	585	565	585	3600	563.7	570.65	583.5	587.875	53.80
29-03-2019	565	565	565	565	1200	564.3	570.3	583.267	587.675	46.49
01-04-2019	575	575	550	560	2800	564.5	569.8	583	587.45	44.84
02-04-2019	550	580	550	580	8900	565.1	569.55	582.767	587.325	52.13
04-04-2019	560	565	560	565	11200	565.5	569.1	582.433	587.125	47.10
05-04-2019	565	565	555	555	600	565.6	568.75	582.067	586.85	44.06
08-04-2019	585	585	540	545	13300	565.5	568.3	581.733	586.5	41.18
09-04-2019	575	575	570	570	10400	565.9	568.1	581.467	586.225	49.96
10-04-2019	565	565	540	560	8600	566.1	567.65	581.233	585.95	46.94
11-04-2019	560	560	540	555	20800	566.3	567.25	580.933	585.675	45.47
15-04-2019	525	555	520	555	18700	566.6	566.9	581.067	585.45	45.47
16-04-2019	555	555	555	555	500	567	566.45	580.7	585.1	45.47
18-04-2019	550	575	550	575	10400	567.9	566.2	580.4	584.875	52.88
22-04-2019	550	565	550	560	10500	568.2	566.05	580.067	584.625	47.65
23-04-2019	555	555	555	555	10000	568.4	565.7	579.633	584.375	46.01
24-04-2019	560	560	550	560	1300	568.2	565.2	579.267	584.1	47.94
25-04-2019	550	560	550	560	14700	568.5	564.9	578.833	583.825	47.94
26-04-2019	560	560	550	560	38500	568.6	564.2	578.467	584.025	47.94
29-04-2019	550	575	550	575	49600	569.5	564.05	578.133	583.8	54.07
30-04-2019	555	560	555	560	3400	570.1	563.65	577.667	583.575	47.98
02-05-2019	560	565	560	565	400	570.6	563.2	577.3	583.275	50.00
03-05-2019	560	565	560	565	17300	570.7	562.8	576.9	582.975	50.00
07-05-2019	550	565	550	555	22900	570.6	562.45	576.4	582.65	45.87
08-05-2019	555	555	550	555	7400	570.5	562	575.933	582.425	45.87
09-05-2019	550	555	550	555	6700	570.6	561.55	575.567	582.2	45.87
10-05-2019	550	550	550	550	51600	570.1	561.85	575.1	581.825	43.62
13-05-2019	550	560	550	560	74600	569.3	561.75	574.833	581.55	49.01
15-05-2019	560	560	550	560	123900	568.6	561.6	574.467	581.3	49.01
16-05-2019	550	565	550	565	42800	568.1	561.5	574.133	581.1	51.69
17-05-2019	560	560	555	555	700	567.4	561.35	573.733	580.85	46.43
20-05-2019	550	565	550	565	110200	567.1	561.3	573.4	580.625	51.72
21-05-2019	560	560	550	560	300400	566.7	561.4	572.967	580.4	49.11
22-05-2019	550	565	550	565	400200	566.4	561.45	572.7	580.225	51.73
23-05-2019	550	560	550	560	290200	565.8	561.4	572.4	580.125	49.01
24-05-2019	550	560	550	560	601500	565.9	561.3	572.067	580	49.01
27-05-2019	560	565	550	565	200900	565.2	561.25	571.767	579.925	51.94
28-05-2019	560	560	550	560	200400	564.8	561.2	571.433	579.825	48.92
29-05-2019	560	560	550	560	601000	564.4	561.15	571.1	579.7	48.92
31-05-2019	550	560	550	560	802900	564.2	561.15	570.8	579.6	48.92
10-06-2019	555	555	550	555	1500	564.1	561.05	570.433	579.4	45.60
11-06-2019	555	555	550	555	1800	564.1	561	569.967	579.2	45.60
12-06-2019	550	555	550	555	32300	564.1	561.15	569.5	579.025	45.60
13-06-2019	550	565	550	565	26500	564.2	561.3	569.4	579.25	53.48
14-06-2019	560	560	560	560	12900	564.1	561.4	569.2	579.15	49.61
17-06-2019	550	565	550	565	51600	563.9	561.55	568.967	579	53.25
18-06-2019	580	580	560	560	1100	563.8	561.65	568.767	578.825	49.41
19-06-2019	600	600	565	575	20800	563.5	561.8	568.567	578.7	58.98
20-06-2019	570	595	570	595	21300	563.5	562.2	568.433	578.7	67.75
21-06-2019	590	600	570	570	3200	562.9	562.4	568.233	578.65	52.61
24-06-2019	585	600	585	590	15200	562.8	562.85	568.133	578.475	60.26
25-06-2019	585	605	585	605	8400	563.2	563.45	568.167	578.425	64.84
26-06-2019	570	600	540	600	1051800	563.9	564.1	568.167	578.425	62.27
27-06-2019	600	600	565	565	1200	564	564.25	567.867	578.25	47.91
28-06-2019	595	620	595	620	52600	564.8	564.95	567.967	578.275	62.53
01-07-2019	625	625	600	615	47200	565.8	565.65	568	578.275	60.86
02-07-2019	585	615	585	615	2500	567	566.3	568.167	578.3	60.86
03-07-2019	615	615	610	610	200	568.3	566.9	568.3	578.375	59.03
04-07-2019	610	615	610	615	300	569.2	567.55	568.467	578.4	60.31
05-07-2019	600	610	600	610	4700	570.2	568.15	568.5	578.475	58.34
08-07-2019	640	640	580	620	600	571.5	568.9	568.667	578.575	61.08
09-07-2019	620	620	620	620	400	572.8	569.7	568.867	579	61.08
10-07-2019	620	620	620	620	10100	574.1	570.55	569	579.05	61.08
11-07-2019	610	615	590	615	5300	574.9	571.4	569.1	579.025	58.67
12-07-2019	615	615	615	615	0	576	572.1	569.367	579.05	58.67
15-07-2019	610	610	580	605	13500	577	572.7	569.467	578.975	53.75
16-07-2019	605	605	605	605	2100	577.9	573.05	569.433	578.925	53.75
17-07-2019	600	600	600	600	300	578.7	573.6	569.5	578.8	51.26
18-07-2019	600	600	600	600	0	579.5	574.05	569.3	578.725	51.26
19-07-2019	600	605	600	605	300	580.1	574.8	569.4	578.625	53.75
22-07-2019	560	605	560	605	12500	581	575.55	569.433	578.5	53.75
23-07-2019	605	605	605	605	100	581.8	576.2	569.4	578.425	53.75
24-07-2019	610	610	610	610	200	582.7	576.7	569.433	578.35	56.52
25-07-2019	610	610	605	605	1600	583.7	577.15	569.533	578.225	53.09
26-07-2019	605	605	605	605	0	584.7	577.6	569.567	578.125	53.09
29-07-2019	565	605	565	595	3800	585.5	578.05	569.533	578.05	46.55
30-07-2019	575	650	575	630	303600	587.1	578.6	570.267	578.1	63.50
31-07-2019	630	650	580	650	137800	588.9	579.1	570.8	578.35	69.47
01-08-2019	650	650	650	650	0	590.7	579.65	571.3	578.525	69.47
02-08-2019	640	640	640	640	100	592.2	580.15	571.733	578.65	63.46
05-08-2019	585	640	585	640	3000	593.9	580.65	572.2	578.775	63.46
06-08-2019	580	635	580	635	1200	595.3	581.2	572.633	578.875	60.42
07-08-2019	600	600	600	600	300	596.1	581.4	572.967	578.75	44.42
08-08-2019	640	640	600	605	12200	596.9	581.65	573.267	578.75	46.60
09-08-2019	580	580	565	575	12600	597.2	581.5	573.333	578.6	37.19
12-08-2019	580	610	580	610	3100	598.2	582.05	573.6	578.6	49.90
13-08-2019	565	595	565	595	116100	598.8	582	573.767	578.525	45.64
14-08-2019	620	620	575	590	9800	599.4	582.1	573.933	578.425	44.28
15-08-2019	575	585	575	585	2600	599.9	582.15	574.067	578.3	42.91
16-08-2019	580	605	580	605	72000	600.8	582.5	574.367	578.3	49.64
19-08-2019	605	605	585	585	5600	601.4	582.75	574.5	578.175	44.05
20-08-2019	590	590	585	585	86600	602	583.05	574.667	577.975	44.05
21-08-2019	580	590	580	585	1800	602.6	583.35	574.967	577.775	44.05
22-08-2019	590	595	590	595	300	603.2	583.7	575.267	577.85	47.72
23-08-2019	595	595	595	595	0	603.9	584	575.567	577.875	47.72
26-08-2019	560	590	560	565	1700	603.9	583.9	575.667	577.7	38.84
27-08-2019	580	580	555	565	10700	604	583.9	575.767	577.575	38.84
28-08-2019	585	585	560	560	200	603.7	583.6	575.767	577.35	37.49
29-08-2019	585	585	560	580	1500	603.4	583.45	575.933	577.175	45.63
30-08-2019	580	610	580	600	48700	604	583.45	576.267	577.175	52.31
02-09-2019	605	605	570	600	10300	604.2	583.5	576.633	577.15	52.31
03-09-2019	570	580	570	580	500	603.7	583.45	576.867	577.05	45.78
04-09-2019	580	590	580	590	19200	603.5	583.7	577.233	577	49.20
05-09-2019	585	585	585	585	100	603.9	583.95	577.467	576.875	47.58
06-09-2019	635	655	600	600	4900	603.5	584.15	577.8	576.85	52.61
09-09-2019	595	610	585	610	1400	603.4	584.6	578.233	576.85	55.65
10-09-2019	575	575	575	575	3600	602.6	584.8	578.4	576.775	44.79
11-09-2019	600	600	575	590	2400	602.2	585.25	578.667	576.775	49.35
12-09-2019	600	600	575	600	500	601.9	585.55	579	576.825	52.19
13-09-2019	600	600	570	595	1000	601.6	585.9	579.3	576.775	50.66
16-09-2019	595	595	570	585	6200	600.9	586.2	579.567	576.725	47.66
17-09-2019	575	575	550	570	20700	599.9	586.35	579.767	576.625	43.49
18-09-2019	560	595	560	595	5000	599.4	586.75	580.167	576.6	51.16
19-09-2019	580	580	565	575	11300	598.6	586.75	580.467	576.475	45.80
20-09-2019	560	570	560	570	700	597.7	586.85	580.633	576.45	44.55
23-09-2019	580	580	575	575	900	597.1	587.05	580.833	576.375	46.14
24-09-2019	585	585	585	585	200	596.7	587.3	580.933	576.25	49.27
25-09-2019	550	590	550	590	1900	596.5	587.6	581.233	576.25	50.81
26-09-2019	590	590	590	590	0	596.3	587.9	581.467	576.05	50.81
27-09-2019	580	580	580	580	300	595.8	587.95	581.8	576	47.47
30-09-2019	555	605	555	605	438500	595.8	588.4	582.3	576.025	55.37
01-10-2019	595	595	595	595	200	595.6	588.7	582.667	575.95	52.00
02-10-2019	605	605	600	600	5600	595.4	589.05	582.933	575.925	53.52
03-10-2019	600	600	600	600	0	595.3	589.5	583.2	575.975	53.52
04-10-2019	575	595	570	595	10600	595.1	589.9	583.433	575.95	51.62
07-10-2019	595	595	595	595	0	595.1	590.3	583.733	575.925	51.62
08-10-2019	570	575	570	575	2700	594	590.55	583.733	576.2	44.32
09-10-2019	560	590	560	590	400	592.8	590.85	583.667	576.3	50.03
10-10-2019	590	590	590	590	0	591.6	591.15	583.633	576.375	50.03
11-10-2019	560	565	560	565	3800	590.1	591.15	583.467	576.325	41.76
14-10-2019	565	585	565	580	9100	588.9	591.4	583.4	576.375	47.38
15-10-2019	590	590	590	590	200	588	591.65	583.467	576.475	50.79
16-10-2019	590	590	590	590	0	587.8	591.95	583.533	576.675	50.79
17-10-2019	580	590	580	590	11100	587.5	592.2	583.6	576.825	50.79
18-10-2019	590	590	575	585	7200	587.7	592.45	583.567	576.925	48.82
21-10-2019	585	585	550	550	11400	586.5	592.35	583.533	576.825	37.75
22-10-2019	580	580	560	575	52900	586.1	592.45	583.367	576.85	46.99
23-10-2019	595	595	575	575	1200	585.8	592.6	583.333	576.9	46.99
24-10-2019	575	590	530	570	12000	585.5	592.7	583.267	576.925	45.43
25-10-2019	580	580	540	570	300	584.8	592.8	583.267	576.975	45.43
28-10-2019	570	570	550	555	2700	584.2	592.8	583.233	576.925	40.71
29-10-2019	555	575	550	565	1000	583.8	592.9	583.3	576.95	44.82
30-10-2019	555	560	550	560	3700	583.3	592.95	583.333	577.05	43.21
31-10-2019	560	580	560	580	1400	583	593.1	583.467	577.2	50.84
01-11-2019	580	580	580	580	0	582.7	593.3	583.567	577.35	50.84
04-11-2019	575	575	575	575	100	582.9	593.4	583.567	577.475	48.93
05-11-2019	530	545	530	540	30600	582.4	593.2	583.4	577.425	38.15
06-11-2019	570	570	550	560	5500	582.4	593.05	583.2	577.425	45.54
07-11-2019	560	560	520	560	2000	582	592.7	582.967	577.45	45.54
08-11-2019	550	550	540	540	300	580.8	592.4	582.567	577.4	40.00
11-11-2019	540	560	540	555	4000	579.9	592.05	582.3	577.45	45.36
12-11-2019	555	555	555	555	0	579.4	591.55	582.1	577.5	45.36
13-11-2019	515	550	515	550	500	578.6	591.05	582	577.575	43.85
14-11-2019	540	540	515	530	2900	577.5	590.7	581.8	577.475	38.33
15-11-2019	530	550	530	545	2000	576.4	589.95	581.567	577.45	44.02
18-11-2019	545	565	545	565	2200	575.5	589.45	581.567	577.55	50.57
19-11-2019	565	570	565	565	3900	575.3	588.95	581.633	577.625	50.57
20-11-2019	575	575	575	575	200	575	588.6	581.833	577.75	53.71
21-11-2019	575	575	575	575	700	574.5	588.2	581.867	577.875	53.71
22-11-2019	575	575	575	575	0	574.1	587.85	581.967	578	53.71
25-11-2019	575	575	575	575	800	573.9	587.4	582.1	578.15	53.71
26-11-2019	570	600	545	595	93900	574.4	587.15	582.367	578.425	60.47
27-11-2019	595	600	560	590	48100	574.3	586.85	582.6	578.7	58.18
28-11-2019	590	595	590	595	8500	574.7	586.65	582.733	579.025	59.82
29-11-2019	590	590	540	590	4300	575.1	586.4	582.933	579.25	57.40
02-12-2019	590	590	590	590	0	575.4	586.25	583.167	579.475	57.40
03-12-2019	590	590	545	590	600	575.5	586.1	583.367	579.575	57.40
04-12-2019	550	590	550	590	400	575.5	586	583.567	579.8	57.40
05-12-2019	560	560	550	550	1600	574.7	585.5	583.5	579.775	40.00
06-12-2019	575	575	540	545	35400	574	584.9	583.3	579.85	38.43
09-12-2019	575	575	505	550	7500	572.9	584.35	583.233	579.95	40.92
10-12-2019	545	565	545	565	400	572.3	583.95	583.233	580.075	47.76
11-12-2019	560	560	560	560	2300	571.5	583.45	583.2	580.075	45.86
12-12-2019	540	560	535	560	4200	570.7	583	583.233	580.075	45.86
13-12-2019	560	570	550	555	600	569.9	582.5	583.233	580.05	43.83
16-12-2019	545	555	530	555	21700	569.1	582.1	583.233	580.075	43.83
17-12-2019	555	555	555	555	3700	568.7	581.35	583.267	579.975	43.83
18-12-2019	560	560	560	560	100	568.1	580.45	583.267	579.775	46.77
19-12-2019	560	590	560	590	9000	568.1	579.85	583.467	579.75	60.22
20-12-2019	590	590	580	580	2000	568.4	579.25	583.567	579.7	55.21
23-12-2019	575	575	515	530	56800	567.4	578.15	583.4	579.4	38.13
26-12-2019	535	535	515	525	18400	566.1	577.05	583.133	579.125	36.90
27-12-2019	525	535	525	535	40900	565	576.4	582.967	578.9	41.00
30-12-2019	535	585	530	585	2900	564.9	576.2	583.1	578.925	56.28
02-01-2020	530	580	530	580	200	564.8	576.25	583.233	578.875	54.76
03-01-2020	580	580	580	580	0	565.4	575.95	583.367	579	54.76
06-01-2020	580	580	580	580	0	565.5	575.8	583.467	578.9	54.76
07-01-2020	530	535	505	535	2400	564.7	575.25	583.3	578.675	41.96
08-01-2020	535	565	535	565	3200	564.6	575.05	583.333	578.6	50.30
09-01-2020	515	545	515	525	8900	563.7	574.25	583.1	578.375	41.69
10-01-2020	535	535	525	535	8000	563.3	573.75	582.967	578.25	44.26
13-01-2020	535	535	520	530	8900	562.6	573.2	582.8	578.125	43.24
14-01-2020	530	530	530	530	0	562	572.65	582.633	578	43.24
15-01-2020	520	520	515	520	6200	560.8	571.9	582.333	577.8	41.03
16-01-2020	505	515	500	515	600	559.5	571.1	582.033	577.55	39.94
17-01-2020	515	535	505	535	1500	558.7	570.8	581.833	577.35	46.14
20-01-2020	535	535	535	535	0	558.6	570.5	581.667	577.2	46.14
21-01-2020	520	525	520	525	600	557.9	570.15	581.333	576.875	43.53
22-01-2020	525	530	505	530	1000	557.3	569.65	580.9	576.55	45.20
23-01-2020	530	530	530	530	600	557.1	568.95	580.633	576.2	45.20
24-01-2020	530	530	530	530	0	556.6	568.25	580.233	575.875	45.20
27-01-2020	500	510	500	510	4000	555.7	567.55	579.6	575.5	39.39
28-01-2020	500	500	490	494	40200	554.58	566.59	578.893	575.145	35.46
29-01-2020	510	510	500	500	6200	553.98	565.74	578.46	574.845	37.96
30-01-2020	500	500	500	500	100	553.08	564.74	577.66	574.445	37.96
31-01-2020	500	500	500	500	0	551.78	563.64	576.893	574.12	37.96
03-02-2020	500	500	500	500	0	550.48	562.89	576.127	573.845	37.96
04-02-2020	510	510	505	505	500	549.08	562.04	575.427	573.645	40.54
05-02-2020	505	510	496	510	1000	547.78	561.14	574.727	573.345	43.09
06-02-2020	510	510	496	510	800	546.48	560.29	574.06	573.095	43.09
07-02-2020	510	555	510	555	200	546.08	559.99	573.627	573.095	60.67
10-02-2020	555	555	555	555	0	545.28	559.84	573.193	573.095	60.67
11-02-2020	555	555	555	555	0	544.58	559.44	572.76	573.095	60.67
12-02-2020	525	525	525	525	300	543.18	558.94	572.16	572.845	48.26
13-02-2020	520	520	520	520	1000	541.78	558.44	571.527	572.645	46.55
14-02-2020	520	520	500	520	13200	540.38	557.89	570.96	572.47	46.55
17-02-2020	520	520	520	520	100	538.98	557.24	570.393	572.27	46.55
18-02-2020	500	520	500	520	300	537.58	556.54	569.86	572.07	46.55
19-02-2020	520	520	520	520	0	536.98	555.84	569.327	571.87	46.55
20-02-2020	520	520	520	520	0	536.48	555.24	568.76	571.595	46.55
21-02-2020	515	515	515	515	6000	535.78	554.34	568.16	571.37	44.11
24-02-2020	505	505	505	505	300	534.58	553.44	567.493	571.07	39.64
25-02-2020	480	515	480	515	2700	533.68	552.59	566.86	570.82	45.58
26-02-2020	490	505	490	505	1600	532.58	551.64	566.193	570.57	41.21
27-02-2020	490	500	490	500	1200	531.48	550.69	565.493	570.295	39.19
28-02-2020	500	520	500	520	400	530.78	549.94	564.993	570.12	49.80
02-03-2020	520	520	520	520	800	530.08	549.39	564.26	569.97	49.80
03-03-2020	520	520	520	520	0	529.28	548.69	563.393	569.77	49.80
04-03-2020	520	520	520	520	200	527.88	547.99	562.527	569.57	49.80
05-03-2020	520	520	520	520	0	526.68	547.54	561.727	569.345	49.80
06-03-2020	520	520	520	520	2600	526.48	546.94	560.927	569.17	49.80
09-03-2020	450	520	450	520	1500	526.38	546.24	560.16	568.945	49.80
10-03-2020	520	520	520	520	0	526.08	545.54	559.627	568.745	49.80
11-03-2020	520	520	520	520	0	524.78	544.84	559.06	568.52	49.80
12-03-2020	520	520	520	520	100	523.58	544.19	558.693	568.32	49.80
13-03-2020	500	515	500	515	400	522.28	543.84	558.06	568.095	45.62
16-03-2020	515	515	515	515	0	520.98	543.24	557.527	567.845	45.62
17-03-2020	480	510	480	510	400	520.48	542.59	556.993	567.595	41.58
18-03-2020	476	492	476	476	9300	518.7	541.65	556.267	567.175	25.21
19-03-2020	474	498	474	498	300	518.16	540.93	555.553	566.865	41.31
20-03-2020	510	510	510	510	200	517.66	540.48	555.053	566.64	47.90
23-03-2020	515	525	480	480	22100	516.66	539.63	554.353	566.265	36.78
24-03-2020	480	520	480	488	700	515.82	538.91	553.707	565.93	40.73
26-03-2020	500	520	482	520	800	515.82	538.31	553.207	565.705	53.30
27-03-2020	500	500	490	490	32100	515.32	537.41	552.507	565.355	43.90
30-03-2020	490	505	490	500	4800	514.62	536.66	552.073	565.03	47.24
31-03-2020	500	500	500	500	500	513.92	536.26	551.64	564.73	47.24
01-04-2020	500	500	500	500	1600	513.42	535.66	551.24	564.355	47.24
02-04-2020	472	505	472	505	400	512.92	535.11	550.74	563.905	49.13
03-04-2020	505	505	505	505	0	512.42	534.76	550.107	563.58	49.13
06-04-2020	500	500	500	500	500	511.82	534.21	549.44	563.13	47.17
07-04-2020	500	500	500	500	300	511.62	533.66	548.907	562.605	47.17
08-04-2020	480	500	480	494	2500	511.62	533.1	548.267	562.075	44.69
09-04-2020	494	494	494	494	100	511.5	532.74	547.66	561.72	44.69
13-04-2020	474	494	474	494	1900	511.38	532.23	546.953	561.09	44.69
14-04-2020	500	500	500	500	100	511.38	531.58	546.22	560.515	48.10
15-04-2020	500	500	500	500	0	511.38	530.93	545.72	559.94	48.10
16-04-2020	500	500	488	488	400	511.04	530.06	545.04	559.33	42.08
17-04-2020	500	500	476	494	1100	510.72	529.25	544.333	558.725	45.74
20-04-2020	492	492	460	460	76000	509.72	528.1	543.433	557.975	33.02
21-04-2020	450	486	450	482	500	508.26	527.17	542.747	557.285	43.89
22-04-2020	482	490	480	480	3600	506.76	526.02	542.147	556.585	43.20
23-04-2020	480	480	458	478	4900	505.22	524.9	541.367	555.875	42.49
24-04-2020	478	482	478	478	31100	504.28	523.73	540.72	555.19	42.49
27-04-2020	478	490	478	488	900	503.64	522.71	540.173	554.555	47.53
28-04-2020	486	486	456	484	9500	502.92	521.65	539.567	553.95	45.80
29-04-2020	484	484	484	484	100	502.2	520.59	538.893	553.345	45.80
30-04-2020	484	484	462	480	3000	501.4	519.49	538.16	552.745	43.95
04-05-2020	480	480	480	480	500	500.6	518.79	537.427	552.145	43.95
05-05-2020	468	476	456	476	11800	499.72	518.1	536.733	551.5	41.98
06-05-2020	460	476	460	476	4000	498.94	517.36	535.873	550.855	41.98
08-05-2020	474	474	474	474	500	498.32	516.45	535.067	550.2	40.91
11-05-2020	474	500	474	500	3400	498.02	515.85	534.4	549.65	56.39
12-05-2020	498	498	496	496	1600	497.84	515.21	533.707	549.105	54.04
13-05-2020	490	490	470	488	3400	497.6	514.54	532.993	548.52	49.60
14-05-2020	488	488	472	486	700	496.92	513.85	532.267	547.975	48.53
15-05-2020	480	480	460	480	400	496.12	513.1	531.633	547.225	45.35
18-05-2020	480	480	480	480	0	495.32	512.3	530.9	546.375	45.35
19-05-2020	460	480	460	468	16700	494.28	511.08	530.087	545.465	39.38
20-05-2020	478	478	468	476	2700	493.4	510.04	529.493	544.645	44.62
26-05-2020	476	476	474	474	2300	492.48	509.48	528.787	543.815	43.60
27-05-2020	458	458	452	458	5700	491.24	508.81	527.907	542.93	36.46
28-05-2020	476	476	476	476	25500	490.36	508.22	527.147	542.31	46.98
29-05-2020	476	476	476	476	0	489.48	507.13	526.387	541.665	46.98
02-06-2020	470	470	460	470	25900	488.48	506.03	525.62	541.14	44.16
03-06-2020	470	482	460	478	3600	487.74	505.01	525.14	540.48	48.60
04-06-2020	478	478	462	476	2800	486.96	503.97	524.48	539.885	47.58
05-06-2020	476	496	476	496	2400	486.68	503.58	523.953	539.415	57.23
08-06-2020	496	496	486	486	6900	486.88	502.79	523.393	538.92	52.07
09-06-2020	486	486	474	476	38600	486.44	502.3	522.767	538.275	47.46
10-06-2020	486	486	466	468	500	485.6	501.63	522.187	537.69	44.09
11-06-2020	484	484	484	484	500	485.68	501.17	521.647	537.185	51.50
12-06-2020	482	490	480	490	106400	485.72	500.77	521.18	536.71	53.96
15-06-2020	490	490	490	490	0	485.12	500.47	520.58	536.185	53.96
16-06-2020	490	510	460	505	17300	485.42	500.37	520.08	535.735	59.87
17-06-2020	505	505	478	496	4500	485.34	499.98	519.553	535.39	55.28
18-06-2020	500	500	494	494	11900	485.22	499.57	519.247	535.035	54.29
19-06-2020	494	494	494	494	0	485.1	499.26	518.807	534.705	54.29
22-06-2020	492	525	474	525	53000	485.5	499.21	518.573	534.43	65.46
23-06-2020	510	530	490	530	133100	486	499.21	518.507	534.08	66.87
24-06-2020	520	530	498	500	20900	486	498.91	518.14	533.58	52.94
25-06-2020	500	500	480	500	4600	486	498.81	517.773	533.18	52.94
26-06-2020	500	500	500	500	0	486.12	498.87	517.44	532.73	52.94
29-06-2020	515	515	500	500	2400	486.24	498.87	517.24	532.305	52.94
30-06-2020	500	545	494	545	60800	487.26	499.32	517.24	532.03	66.86
01-07-2020	530	530	510	510	5900	487.46	499.42	516.873	531.53	53.58
02-07-2020	535	535	486	494	9500	487.34	499.36	516.4	531.125	48.81
03-07-2020	494	535	494	500	3800	487.58	499.31	515.9	530.675	50.59
06-07-2020	500	525	494	525	3000	488.2	499.46	515.567	530.3	57.25
07-07-2020	525	525	505	525	3600	489.5	499.61	515.233	529.95	57.25
08-07-2020	530	530	515	520	3200	490.26	499.26	514.867	529.625	55.51
09-07-2020	520	520	500	510	9200	490.86	498.81	514.3	529.325	52.11
10-07-2020	520	520	500	520	400	491.7	498.46	513.833	528.95	55.08
13-07-2020	520	520	500	520	4500	492.54	498.41	513.333	528.675	55.08
14-07-2020	498	515	496	510	9800	492.98	498.31	512.8	528.375	51.39
15-07-2020	515	515	515	515	6700	493.6	498.26	512.3	528.075	53.08
16-07-2020	515	515	500	515	1100	494.22	498.21	511.8	527.725	53.08
17-07-2020	515	520	510	520	7600	495.02	498.21	511.333	527.375	54.90
20-07-2020	530	530	520	520	4300	495.82	498.21	511.133	527.025	54.90
21-07-2020	505	515	500	515	7200	496.6	498.16	510.933	526.7	52.53
22-07-2020	520	530	510	510	95200	497.28	498.11	510.667	526.225	50.21
23-07-2020	500	515	500	515	3800	498.1	498.21	510.333	525.825	52.47
24-07-2020	505	510	500	510	2100	498.3	498.16	510	525.375	50.02
27-07-2020	515	515	515	515	100200	498.68	498.26	509.7	524.95	52.42
28-07-2020	505	520	505	510	4900	499.12	498.36	509.4	524.525	49.84
29-07-2020	515	515	515	515	200	499.7	498.31	509.133	524.125	52.36
30-07-2020	520	520	500	515	700	500.4	498.26	508.867	523.825	52.36
03-08-2020	515	515	505	515	1100	501.1	498.21	508.567	523.45	52.36
04-08-2020	520	520	505	510	17000	501.94	498.11	508.033	523.05	49.27
05-08-2020	500	515	500	510	2100	502.62	498.01	507.567	522.775	49.27
06-08-2020	500	515	500	515	10400	503.44	497.96	507.467	522.45	52.52
07-08-2020	500	515	500	515	5300	504.58	497.91	507.4	522.075	52.52
10-08-2020	500	515	500	510	7200	505.26	497.81	507.233	521.675	48.89
11-08-2020	510	510	505	510	11900	505.94	497.71	506.733	521.275	48.89
12-08-2020	500	510	500	510	32600	506.74	497.61	506.267	520.9	48.89
13-08-2020	500	505	500	505	38900	507.28	497.51	505.767	520.675	45.00
14-08-2020	505	515	505	510	65700	507.96	497.46	505.3	520.35	49.34
18-08-2020	505	505	500	505	7500	508.14	497.41	505.1	520	45.48
19-08-2020	510	510	500	505	4900	508.52	497.7	504.7	519.675	45.48
24-08-2020	505	510	505	510	500300	509.2	497.82	504.6	519.375	50.02
25-08-2020	510	510	500	505	27100	509.94	497.77	504.4	519.125	45.90
26-08-2020	500	505	500	505	3700	510.36	498.02	504.233	518.825	45.90
27-08-2020	500	510	500	510	29500	510.76	498.24	504.1	518.575	50.61
28-08-2020	505	510	505	510	4100	511.16	498.14	504.033	518.225	50.61
31-08-2020	510	510	500	505	14600	511.16	498.29	503.967	517.85	45.97
01-09-2020	500	505	500	505	400	511.34	498.34	503.767	517.5	45.97
02-09-2020	500	505	500	505	10800	511.56	498.39	503.567	517.325	45.97
03-09-2020	500	500	500	500	4800	511.68	498.39	503.4	517.025	41.24
04-09-2020	500	500	494	500	8300	511.18	498.34	503.2	516.725	41.24
07-09-2020	505	505	496	505	600	510.68	498.34	503.033	516.55	47.50
08-09-2020	500	500	500	500	6000	510.68	498.34	502.833	516.275	42.61
09-09-2020	500	500	500	500	0	510.68	498.34	502.767	516	42.61
10-09-2020	496	496	496	496	2500	510.6	498.36	502.78	515.73	38.90
11-09-2020	515	515	462	462	461100	509.84	498.04	502.527	515.39	21.63
14-09-2020	482	482	452	464	120700	508.22	497.74	502.287	514.985	23.78
15-09-2020	484	484	464	478	29700	507.58	497.52	502.14	514.55	36.81
16-09-2020	498	498	476	476	11200	507.22	497.28	501.98	514.105	35.86
17-09-2020	496	496	488	488	1900	506.98	497.28	501.867	513.67	44.97
18-09-2020	505	505	480	480	1100	506.08	497.14	501.667	513.195	40.81
21-09-2020	490	498	480	480	28600	505.18	497.34	501.467	512.72	40.81
22-09-2020	500	500	476	478	1400	504.34	497.3	500.953	512.235	39.74
23-09-2020	496	496	450	478	4000	503.7	497.28	500.44	511.65	39.74
24-09-2020	490	490	478	478	200	502.86	497.28	499.927	511.09	39.74
25-09-2020	494	494	470	470	2600	501.86	497.2	499.56	510.465	35.16
28-09-2020	490	490	452	478	9600	501.22	497.1	499.28	509.905	42.33
29-09-2020	498	498	454	454	2000	500	496.8	498.84	509.225	31.18
30-09-2020	494	494	456	472	2600	499.14	496.68	498.52	508.635	43.25
01-10-2020	492	492	472	478	8600	498.3	496.66	498.24	508.075	46.61
02-10-2020	498	498	476	476	5300	497.42	496.62	497.947	507.705	45.64
05-10-2020	490	490	480	480	2100	496.72	496.66	497.68	507.38	47.97
06-10-2020	480	480	480	480	9400	496.12	496.7	497.447	507.03	47.97
07-10-2020	492	492	484	484	5700	495.5	496.8	497.307	506.625	50.44
08-10-2020	492	492	470	480	18900	494.9	496.6	497.073	506.225	47.99
09-10-2020	492	492	462	478	4500	494.16	496.42	496.893	505.815	46.77
12-10-2020	498	498	478	478	17900	493.52	496.32	496.747	505.43	46.77
13-10-2020	498	498	460	488	97600	492.98	496.34	496.533	505.095	53.62
14-10-2020	505	505	466	482	49200	492.32	496.36	496.28	504.73	49.50
15-10-2020	500	500	460	462	32000	491.26	496.18	495.893	504.24	38.80
16-10-2020	482	482	478	480	6600	490.66	496.3	495.627	503.69	49.40
19-10-2020	500	500	460	480	11500	490.06	496.34	495.36	503.19	49.40
20-10-2020	490	490	460	476	15000	489.28	496.36	495.067	502.92	47.29
21-10-2020	490	490	476	476	13800	488.5	496.54	494.773	502.675	47.29
22-10-2020	480	480	468	478	49300	487.86	496.56	494.493	502.39	48.57
23-10-2020	490	490	468	480	1900	487.26	496.6	494.227	501.865	49.87
26-10-2020	480	492	478	480	42300	486.66	496.7	493.96	501.365	49.87
27-10-2020	496	496	488	488	10500	486.32	496.8	493.78	500.905	55.15
02-11-2020	480	486	470	480	10800	485.72	496.84	493.547	500.405	49.53
03-11-2020	486	486	478	480	1700	485.22	496.68	493.347	500.13	49.53
04-11-2020	498	498	470	480	1300	484.72	496.62	493.373	499.705	49.53
05-11-2020	486	486	456	484	97500	484.2	496.7	493.28	499.5	52.55
06-11-2020	498	498	452	482	340600	483.74	496.84	493.093	499.235	50.91
09-11-2020	500	500	470	484	87700	483.32	496.84	493.12	499.005	52.51
10-11-2020	500	500	472	488	23600	482.88	496.82	493.12	498.795	55.62
11-11-2020	500	500	482	488	105200	482.44	496.8	492.907	498.635	55.62
12-11-2020	488	488	488	488	3800	482.1	496.63	492.893	498.5	55.62
13-11-2020	486	486	486	486	1100	481.72	496.53	492.8	498.255	53.43
16-11-2020	486	486	470	484	23100	481.3	496.43	492.693	498	51.26
17-11-2020	484	484	460	460	206700	480.5	496.09	492.427	497.675	33.63
18-11-2020	480	480	460	474	140000	479.98	495.58	492.22	497.395	45.42
19-11-2020	486	486	474	480	141300	479.48	495.08	492.053	497.145	49.56
20-11-2020	486	486	478	480	50500	479.08	494.88	491.92	496.895	49.56
23-11-2020	500	500	480	482	44300	478.72	494.7	491.8	496.755	51.00
24-11-2020	488	488	484	488	237600	478.56	494.58	491.76	496.725	55.12
25-11-2020	490	490	476	488	119900	479.08	494.46	491.72	496.665	55.12
26-11-2020	488	488	468	488	93200	479.56	493.89	491.68	496.605	55.12
27-11-2020	488	488	472	484	33300	479.68	493.63	491.573	496.525	51.51
30-11-2020	484	484	484	484	23500	479.84	493.53	491.467	496.445	51.51
01-12-2020	484	484	470	482	7100	479.72	493.35	491.427	496.33	49.63
02-12-2020	486	486	480	482	24000	479.76	492.92	491.347	496.19	49.63
03-12-2020	482	482	472	482	7200	479.8	492.49	491.493	496.05	49.63
04-12-2020	482	482	470	480	11600	479.84	492.09	491.48	495.675	47.46
07-12-2020	480	480	450	450	301700	479.28	491.49	491.28	495.15	27.81
08-12-2020	470	480	440	440	332800	478.52	490.69	491.027	494.575	24.21
10-12-2020	462	474	440	440	732900	477.92	489.89	490.773	494.15	24.21
11-12-2020	460	466	430	430	719700	476.96	489.09	490.387	493.7	21.06
14-12-2020	440	460	430	430	2753600	476.48	488.24	490.027	493.25	21.06
15-12-2020	434	450	434	442	351600	475.88	487.51	489.747	492.86	33.19
16-12-2020	442	452	440	452	468100	475.36	486.83	489.56	492.52	41.28
17-12-2020	470	470	452	454	297300	474.92	486.17	489.387	492.19	42.78
18-12-2020	456	484	450	452	1314500	474.36	485.54	489.227	491.85	41.64
21-12-2020	470	482	456	482	200800	474.4	485.26	489.267	491.685	59.21
22-12-2020	482	530	482	530	1430100	475.32	485.41	489.64	491.81	73.14
23-12-2020	530	530	500	505	555400	475.82	485.36	489.673	491.76	61.38
28-12-2020	505	510	500	505	264700	476.36	485.26	489.733	491.76	61.38
29-12-2020	510	510	500	500	296200	476.8	485.16	489.813	491.76	59.18
30-12-2020	500	515	500	505	305300	477.14	485.06	489.94	491.685	60.70
04-01-2021	525	540	472	480	682200	477.1	484.71	489.94	491.485	50.55
05-01-2021	482	494	480	494	136700	477.74	484.5	490.033	491.355	55.08
06-01-2021	494	500	486	500	152700	478.14	484.4	490.247	491.255	56.90
07-01-2021	500	525	490	520	165700	478.94	484.5	490.54	491.255	62.38
08-01-2021	520	525	505	525	398600	479.92	484.6	490.88	491.28	63.62
11-01-2021	525	525	520	525	178300	480.9	484.7	491.327	491.305	63.62
12-01-2021	525	525	520	520	137200	481.74	484.8	491.62	491.305	61.27
13-01-2021	520	540	520	530	310800	482.74	485	491.98	491.355	64.13
14-01-2021	530	530	520	525	40100	483.64	485.15	492.347	491.38	61.68
15-01-2021	525	530	520	525	82000	484.38	485.35	492.66	491.43	61.68
18-01-2021	545	545	520	530	38000	485.38	485.55	493.02	491.505	63.30
19-01-2021	530	540	520	530	290700	486.38	485.8	493.247	491.605	63.30
20-01-2021	530	540	520	535	63000	487.48	486.1	493.573	491.9	65.02
21-01-2021	545	545	520	530	155200	488.4	486.3	493.933	492.06	61.90
22-01-2021	530	530	520	525	212100	489.26	486.5	494.313	492.135	58.85
25-01-2021	525	525	520	520	112800	489.98	486.65	494.553	492.335	55.89
26-01-2021	520	530	520	530	139600	490.82	486.85	494.82	492.545	60.21
27-01-2021	520	525	520	525	33300	491.56	487	495.053	492.57	57.19
28-01-2021	525	530	520	530	31300	492.4	487.25	495.22	492.77	59.38
29-01-2021	530	530	520	520	36400	493.08	487.4	495.38	492.87	53.49
01-02-2021	520	575	520	575	785000	494.9	488.1	495.92	493.245	70.70
02-02-2021	575	595	535	570	226500	497.1	488.8	496.427	493.595	68.23
03-02-2021	570	580	560	570	13800	499.02	489.5	496.727	493.92	68.23
04-02-2021	570	570	560	570	24500	500.82	490.15	496.993	494.245	68.23
05-02-2021	575	605	570	605	236100	503.32	491.2	497.693	494.77	75.67
08-02-2021	605	715	605	680	290600	507.28	493	498.893	495.67	84.20
09-02-2021	680	705	635	650	244500	510.52	494.54	499.893	496.45	73.15
10-02-2021	660	660	635	650	43200	513.76	496.42	500.893	497.23	73.15
11-02-2021	650	650	625	625	10000	516.5	498.03	501.427	497.885	64.92
15-02-2021	625	650	625	640	24100	519.62	499.65	502.293	498.585	67.29
16-02-2021	640	660	640	640	14800	522.74	501.29	503.267	499.285	67.29
17-02-2021	645	755	640	645	810800	526	502.86	504.233	500.07	68.13
18-02-2021	695	700	650	680	261300	529.96	504.86	505.267	501	73.28
19-02-2021	730	730	645	650	151100	533.32	506.56	506.1	501.95	63.77
22-02-2021	695	695	655	670	62300	537.12	508.48	507.1	502.89	66.86
23-02-2021	720	720	645	665	48100	541.42	510.35	508.133	503.815	65.36
24-02-2021	665	670	645	660	3136100	545.82	512.17	509.067	504.725	63.82
25-02-2021	660	790	660	720	2847700	551.42	514.67	510.4	505.935	72.27
26-02-2021	750	765	670	735	2260500	557.52	517.24	511.9	507.17	73.91
01-03-2021	750	750	685	685	1397300	562.62	519.55	513.033	508.175	60.96
02-03-2021	700	700	640	685	1872500	567.48	521.68	514.167	509.18	60.96
03-03-2021	700	855	670	855	9678300	575.54	525.45	516.4	511.055	76.91
04-03-2021	900	1065	875	1065	27965900	587.76	531.34	520.033	513.98	85.04
05-03-2021	1200	1250	995	995	32042800	598.62	536.49	523.233	516.575	75.50
08-03-2021	995	995	930	930	297900	607.58	540.99	526.033	518.845	67.88
09-03-2021	865	865	865	865	334600	614.28	544.8	528.367	520.8	61.23
10-03-2021	815	815	805	805	455000	620.28	548.05	530.333	522.325	55.79
12-03-2021	765	765	750	750	801500	625.18	550.77	531.9	523.595	51.30
15-03-2021	700	775	700	725	7694700	629.68	553.24	533.333	524.78	49.35
16-03-2021	750	750	675	675	2089600	633.08	555.11	534.4	525.725	45.62
17-03-2021	680	680	630	630	1301300	636.08	556.59	535.167	526.475	42.51
18-03-2021	655	670	600	650	4450800	639.2	558.47	536.067	527.325	44.33
19-03-2021	770	770	620	640	928600	642	560.07	536.933	528.185	43.58
22-03-2021	640	655	600	635	1087300	644.3	561.62	537.767	528.98	43.20
23-03-2021	640	640	600	630	543800	646.4	563.16	538.533	529.76	42.78
24-03-2021	630	710	620	635	2416400	648.6	564.75	539.333	530.645	43.37
25-03-2021	635	650	595	610	826600	650.4	566.07	540	531.315	41.12
26-03-2021	660	660	605	620	401600	652.2	567.47	540.733	532.035	42.40
29-03-2021	670	670	615	620	139900	654.1	568.87	541.467	532.785	42.40
30-03-2021	630	645	605	620	407800	656	570.19	542.233	533.495	42.40
31-03-2021	670	670	600	610	395900	657.6	571.49	542.9	534.165	41.28
01-04-2021	610	620	600	600	305200	659	572.69	543.533	534.685	40.13
05-04-2021	600	640	600	630	831400	660.9	574.19	544.367	535.405	45.07
06-04-2021	645	645	610	610	147300	662.5	575.45	545.033	536.075	42.55
07-04-2021	635	640	610	630	488500	664.6	576.93	545.867	536.885	45.81
08-04-2021	635	760	615	720	3158700	668.6	579.29	547.3	538.065	57.50
09-04-2021	735	750	670	670	2437100	671.4	581.11	548.367	538.965	50.93
12-04-2021	670	680	625	630	766000	673.5	582.53	549.167	539.665	46.36
13-04-2021	650	650	595	620	682200	675.3	583.85	549.933	540.24	45.27
14-04-2021	620	635	610	620	252400	677.3	585.19	550.7	540.86	45.27
15-04-2021	625	665	625	660	878200	679	586.95	551.733	541.69	50.66
16-04-2021	670	700	665	670	1151700	681	589.05	552.867	542.57	51.94
19-04-2021	690	690	645	645	213000	682.5	590.76	553.833	543.17	48.56
20-04-2021	645	665	640	645	282000	684	592.41	554.767	543.745	48.56
21-04-2021	645	660	630	630	494000	684.5	593.91	555.633	544.395	46.46
22-04-2021	650	650	620	630	177400	683.5	595.39	556.5	545.045	46.46
23-04-2021	620	650	620	625	190900	683	596.76	557.36	545.67	45.69
26-04-2021	640	640	625	630	179000	682.6	598.18	558.48	546.32	46.64
27-04-2021	630	640	610	625	223200	682.6	599.55	559.553	546.72	45.78
28-04-2021	620	625	615	620	120200	682.2	600.91	560.5	547.27	44.89
29-04-2021	620	640	600	635	354500	682.1	602.42	561.56	547.975	48.15
30-04-2021	635	645	630	630	148400	681.8	603.9	562.507	548.625	47.15
03-05-2021	630	645	610	630	218900	680.8	605.38	563.507	549.15	47.15
04-05-2021	615	655	615	630	484400	680.4	606.86	564.507	549.675	47.15
05-05-2021	630	640	620	620	204300	679.4	608.26	565.453	550.175	44.82
06-05-2021	635	640	620	625	232500	678.6	610.01	566.433	550.75	46.25
07-05-2021	625	640	620	630	167700	678	611.91	567.447	551.3	47.71
10-05-2021	630	630	590	620	92800	676	613.71	568.447	551.8	45.07
11-05-2021	620	630	620	625	73200	673.8	615.66	569.427	552.375	46.66
17-05-2021	620	625	590	590	358000	671.9	617.26	570.333	552.75	38.32
18-05-2021	590	605	550	585	333900	669.9	618.69	571.087	553.1	37.29
19-05-2021	585	600	545	550	414500	663.8	619.67	571.567	553.25	31.03
20-05-2021	590	590	540	540	195400	653.3	620.53	571.993	553.35	29.51
21-05-2021	570	570	540	550	179300	644.4	621.51	572.46	553.525	33.05
24-05-2021	550	565	545	550	102900	636.8	622.19	572.927	553.725	33.05
25-05-2021	555	565	550	565	237000	630.8	622.54	573.467	553.975	38.43
27-05-2021	565	590	555	590	342100	626.5	623.39	574.2	554.375	46.19
28-05-2021	590	615	560	585	309800	623.2	624.19	574.913	554.725	44.97
31-05-2021	585	605	585	605	177400	620.8	625.24	575.76	555.2	50.60
02-06-2021	605	605	585	590	368700	619.1	626.09	576.44	555.575	46.74
03-06-2021	590	605	580	585	144700	618.2	627.14	577.127	555.925	45.49
04-06-2021	590	590	570	580	148800	616.8	628	577.913	556.25	44.22
07-06-2021	585	610	570	600	1267200	616	629	578.713	556.7	50.21
08-06-2021	600	605	565	580	257300	614.9	629.6	579.38	557.05	45.01
09-06-2021	580	580	560	575	248000	613.8	630.1	580.04	557.35	43.79
10-06-2021	575	615	565	585	532700	612.8	630.7	580.767	557.7	46.89
11-06-2021	590	590	565	570	310500	612	631.2	581.38	558	43.05
14-06-2021	575	590	570	570	58100	611	631.6	581.98	558.3	43.05
15-06-2021	570	585	545	565	332700	609.9	632	582.547	558.575	41.73
16-06-2021	565	565	555	555	95300	608.6	632.3	582.993	558.825	39.14
17-06-2021	555	555	535	540	297500	607.2	632.4	583.393	558.975	35.58
18-06-2021	545	545	505	530	343900	605.8	632.4	583.727	559.1	33.40
21-06-2021	530	550	505	545	112700	604.1	632.5	584.16	559.3	39.40
22-06-2021	550	560	535	550	223800	602.9	632.7	584.6	559.5	41.30
23-06-2021	600	600	545	545	90300	601.2	632.9	585.02	559.7	39.95
24-06-2021	550	550	525	550	218500	597.8	633.2	585.46	559.925	41.99
25-06-2021	550	560	550	555	79000	595.5	633.45	585.907	560.15	44.04
28-06-2021	555	575	550	560	213900	594.1	633.8	586.387	560.4	46.09
29-06-2021	560	560	545	555	66500	592.8	634.05	586.833	560.65	44.34
30-06-2021	565	570	535	540	30200	591.2	634.25	587.193	560.825	39.50
01-07-2021	540	570	525	530	121300	588.6	633.8	587.5	560.95	36.63
02-07-2021	530	550	525	540	43600	586	633.5	588.033	561.15	41.23
05-07-2021	540	555	530	540	95200	583.9	633.2	588.473	561.35	41.23
06-07-2021	545	550	530	540	86200	581.8	632.9	588.873	561.525	41.23
07-07-2021	540	555	525	550	214800	580.2	632.35	589.34	561.775	46.12
08-07-2021	550	565	530	560	507700	578.8	631.15	589.86	562.075	50.54
09-07-2021	570	700	555	700	11393100	580.3	631.65	591.273	563.095	77.91
12-07-2021	745	875	745	875	17656300	585.2	633.9	593.853	565.16	87.34
13-07-2021	930	1090	820	1005	33086600	592.8	637.7	597.3	567.865	90.56
14-07-2021	1020	1020	935	935	910600	599.1	640.65	600.307	570.15	78.91
15-07-2021	870	870	870	870	209800	603.8	642.95	602.88	572.12	69.92
16-07-2021	810	865	810	815	9530400	607.5	644.65	605.1	573.755	63.34
19-07-2021	810	840	760	760	2317200	610.1	645.45	606.953	575.155	57.51
21-07-2021	760	760	710	710	2368300	611.7	646.05	608.473	576.305	52.76
22-07-2021	685	885	675	885	10333200	617	648.2	611.173	578.34	63.98
23-07-2021	925	1105	925	1105	30118000	626.6	652.6	615.54	581.475	72.74
26-07-2021	1170	1250	1030	1060	25345700	635.2	656.6	619.673	584.385	69.04
27-07-2021	1060	1180	1060	1090	6129100	644.6	660.3	624.007	587.485	70.13
28-07-2021	1100	1115	1030	1030	4341500	652.7	663.25	628.007	590.245	65.19
29-07-2021	1030	1075	965	1000	2736400	660.9	666.4	631.807	592.975	62.80
30-07-2021	1015	1170	1015	1075	7006500	670.7	670.3	636.027	595.99	66.14
02-08-2021	1090	1125	1020	1040	2731300	680.5	672.15	639.947	598.8	63.29
03-08-2021	1045	1145	1030	1085	4716600	691.4	672.35	644.153	601.845	65.35
04-08-2021	1090	1120	1045	1095	3743700	702.3	673.35	648.44	604.92	65.82
05-08-2021	1100	1365	1075	1175	24662000	714.8	675.8	653.06	608.395	69.33
06-08-2021	1200	1250	1110	1150	4578400	726.5	678.65	657.193	611.725	67.01
09-08-2021	1100	1340	1100	1235	13836400	739.4	682.95	662.06	615.5	70.61
10-08-2021	1250	1330	1155	1200	4703700	751.7	687.45	666.693	619.11	67.35
12-08-2021	1200	1215	1120	1120	2614000	762	691.4	670.827	622.32	60.48
13-08-2021	1105	1115	1045	1045	1069300	771.1	695.1	674.427	625.105	54.83
16-08-2021	1045	1260	975	1200	9756400	783.4	700.8	679.227	628.695	62.61
18-08-2021	1205	1320	1120	1235	7431800	796.5	706.65	684.167	632.56	64.11
19-08-2021	1245	1270	1150	1160	3353900	807.7	711.85	688.567	635.96	58.67
20-08-2021	1160	1255	1100	1180	2148800	819.7	717.3	692.967	639.46	59.65
23-08-2021	1185	1230	1165	1210	1731300	832.4	723.1	697.533	643.13	61.15
24-08-2021	1200	1235	1165	1185	1257900	844.4	728.6	701.933	646.675	59.18
25-08-2021	1185	1195	1155	1160	612200	856.2	734.1	706.2	650.085	57.20
26-08-2021	1160	1190	1120	1120	685100	867.2	739.1	710.133	653.285	54.08
27-08-2021	1120	1175	1110	1110	781900	878.1	744	714.033	656.435	53.30
30-08-2021	1110	1140	1085	1095	641600	888.9	748.75	717.833	659.47	52.09
31-08-2021	1100	1125	1075	1075	665300	899.6	753.4	721.467	662.445	50.43
01-09-2021	1050	1105	1020	1045	710800	909.9	757.85	724.9	665.27	47.97
02-09-2021	1045	1105	1010	1045	922300	919.9	762	728.3	668.095	47.97
03-09-2021	1045	1045	1005	1010	865500	929.1	766	731.5	670.725	45.00
06-09-2021	1010	1085	1010	1015	977000	938.5	769.85	734.767	673.39	45.52
07-09-2021	1015	1170	1010	1110	2090400	949.7	773.75	738.7	676.52	54.34
08-09-2021	1115	1140	1035	1060	827000	959.8	777.65	742.233	679.38	49.77
09-09-2021	1060	1060	990	995	6414700	968.5	781.3	745.367	681.915	44.54
10-09-2021	995	1045	995	1010	600700	977.6	785.2	748.567	684.525	45.95
13-09-2021	1010	1050	1000	1005	619200	986.9	789.05	751.8	687.12	45.53
14-09-2021	1005	1030	1005	1015	384900	996.6	792.6	754.733	689.775	46.58
15-09-2021	1015	1050	1010	1010	679500	1006	796	757.667	692.525	46.10
16-09-2021	1025	1035	1000	1035	745800	1015.9	799.9	760.767	695.33	48.91
17-09-2021	1035	1045	1010	1010	421900	1025.3	803.55	763.7	697.98	46.31
20-09-2021	1010	1035	1005	1015	483900	1034.6	807.4	766.433	700.655	46.92
21-09-2021	1015	1015	1000	1000	443000	1043.4	811.1	768.567	703.245	45.26
22-09-2021	1000	1030	1000	1010	382600	1049.6	814.95	770.967	705.855	46.61
23-09-2021	1040	1055	1010	1015	777000	1052.4	818.8	773.4	708.49	47.32
24-09-2021	1015	1035	1010	1015	596600	1052.6	822.7	776	711.125	47.32
27-09-2021	1010	1015	995	995	586200	1053.8	826.45	778.367	713.68	44.60
28-09-2021	995	1000	960	960	1533200	1055.6	829.7	780.5	716.06	40.25
29-09-2021	940	950	895	910	692300	1057.5	832.5	782.267	718.2	35.00
30-09-2021	925	940	890	900	586100	1060.3	835.2	783.733	720.29	34.04
01-10-2021	900	900	880	885	808700	1063.8	837.75	785.3	722.305	32.60
04-10-2021	885	895	875	885	148200	1063.8	840.4	786.733	724.33	32.60
05-10-2021	880	885	840	850	271500	1058.7	842.65	787.967	726.33	29.25
06-10-2021	850	850	800	835	438200	1054.2	844.7	789.133	728.305	27.93
07-10-2021	840	920	840	870	400600	1049.8	847.2	790.133	730.455	35.29
08-10-2021	875	905	875	880	239500	1046.8	849.75	791.1	732.705	37.26
11-10-2021	880	905	880	890	251900	1044.6	852.75	792.467	735.005	39.25
12-10-2021	895	895	850	860	85400	1040.3	855.5	793.633	737.095	35.60
13-10-2021	860	870	830	840	229300	1036.3	858.4	793.533	739.035	33.37
14-10-2021	840	880	820	860	147000	1031.8	861.6	792.167	741.065	37.58
15-10-2021	860	895	830	855	78000	1027	864.65	791.233	743.08	36.95
18-10-2021	855	950	850	880	798000	1021.1	867.95	790.9	745.07	42.16
19-10-2021	880	880	850	870	212900	1015.5	871	790.933	746.77	40.71
21-10-2021	870	900	865	870	146300	1008.2	873.8	791.367	748.595	40.71
22-10-2021	870	900	860	860	133600	1001.4	876.55	792.1	750.37	39.15
25-10-2021	870	885	860	865	40100	996.3	879.15	793.033	752.195	40.38
26-10-2021	865	885	860	880	100100	993	882.05	794.4	754.07	44.04
27-10-2021	880	880	860	860	71900	986.2	884.8	795.933	755.97	40.47
28-10-2021	860	870	850	865	31500	978.8	887.65	797.367	757.825	41.74
29-10-2021	865	900	860	885	203400	973.3	890.5	799	759.75	46.64
01-11-2021	885	895	875	890	109100	967.5	893.6	800.7	761.6	47.83
02-11-2021	900	925	865	865	271200	960.6	896.5	802.267	763.3	42.73
03-11-2021	865	880	835	845	269300	953.8	899.1	803.667	764.9	39.14
04-11-2021	855	865	845	845	67100	947.5	901.85	805.233	766.525	39.14
05-11-2021	845	850	835	850	120200	942.1	904.65	806.767	768.125	40.59
08-11-2021	850	945	850	915	1064700	938.2	908.15	808.733	770.075	55.44
09-11-2021	925	935	900	900	522400	934.3	911.6	810.6	771.95	52.19
10-11-2021	900	905	880	890	346800	930.6	915.1	812.467	773.75	50.09
11-11-2021	890	1110	890	1095	2366200	931.6	920.75	815.767	776.575	73.59
12-11-2021	1120	1145	1020	1020	3261000	931.1	925.5	818.367	779	62.07
15-11-2021	1030	1030	965	980	678600	930.5	929.8	820.833	781.25	56.96
16-11-2021	980	1010	980	995	294800	930.1	934.3	823.267	783.6	58.34
17-11-2021	995	1080	995	1010	1290000	928.1	938.9	825.2	786.05	59.74
18-11-2021	1015	1035	985	985	2632900	926.6	943.2	827.3	788.325	56.35
19-11-2021	985	1015	985	985	276900	926.4	947.45	829.667	790.625	56.35
22-11-2021	995	1010	980	985	256500	925.9	951.75	832.1	792.9	56.35
23-11-2021	985	1000	930	960	232700	925	955.95	834.367	795.1	52.62
24-11-2021	960	975	930	940	145600	923.5	960.05	836.233	796.925	49.78
25-11-2021	940	970	940	955	217800	922.4	964.2	838.133	798.85	51.87
26-11-2021	960	1020	955	970	966600	921.1	968.5	840.3	800.85	53.95
29-11-2021	970	970	925	935	264800	919.6	972.45	842.233	802.675	48.68
30-11-2021	940	970	915	920	268800	917.7	976.15	844.167	804.25	46.58
01-12-2021	940	965	920	930	152100	916.3	979.85	846.167	805.5	48.18
02-12-2021	930	930	895	895	107400	914	981.8	847.967	806.725	43.29
03-12-2021	920	920	890	895	125600	911.6	982	849.733	807.95	43.29
06-12-2021	895	920	885	900	46800	909.3	980.95	851.567	809.325	44.23
07-12-2021	910	965	900	905	467300	907.5	980.65	853.467	810.65	45.20
08-12-2021	905	950	905	935	618100	907	981.3	855.467	812.125	50.78
09-12-2021	935	960	910	915	223700	907.1	982.3	857.367	813.475	47.32
10-12-2021	915	1025	915	950	854000	908.1	984.2	859.5	814.825	53.31
13-12-2021	975	1060	955	1040	2289200	911.2	987.5	862.233	816.775	64.49
14-12-2021	1045	1075	970	970	1586800	912.9	988.35	864.567	818.275	53.72
15-12-2021	980	995	965	975	493700	915.4	987.05	866.9	819.825	54.30
16-12-2021	975	1005	940	950	249700	917.7	985.95	869.033	821.275	50.83
17-12-2021	930	960	920	930	407100	918.9	984.35	871.1	822.325	48.18
20-12-2021	930	930	915	920	127200	919.7	983.25	873.067	823.25	46.86
21-12-2021	915	930	900	910	405200	920.1	982.35	875.2	824.375	45.52
22-12-2021	905	910	900	900	51500	920.9	980.6	877.3	825.45	44.16
23-12-2021	900	900	850	860	288200	921.3	978.8	879.367	825.475	39.12
24-12-2021	860	860	830	860	206800	921.3	976.55	881.5	824.45	39.12
27-12-2021	860	875	835	870	355800	921.6	974.3	883.633	823.825	41.07
28-12-2021	885	885	870	870	76500	921.4	971.25	885.767	823.525	41.07
29-12-2021	870	870	850	850	5188100	921	968.25	887.667	823.45	38.23
30-12-2021	840	875	840	875	204600	921.1	964.65	889.567	823.8	43.49
03-01-2022	875	910	870	895	265700	921.8	961.6	891.633	824.525	47.35
04-01-2022	895	895	885	885	100100	922.2	959.25	893.5	825.325	45.67
05-01-2022	885	915	885	905	250100	922.7	957.85	895.6	826.475	49.53
06-01-2022	910	920	870	885	183000	923.2	954.7	897.6	827.75	46.01
07-01-2022	885	885	850	870	92400	923.3	951.05	899.533	828.85	43.51
10-01-2022	870	900	870	870	76600	923	948.15	901.333	830	43.51
11-01-2022	875	890	850	860	97100	922.4	944.95	903.2	831.125	41.76
12-01-2022	860	870	830	850	240100	922.1	941.35	905.033	832.225	40.03
13-01-2022	835	850	835	840	78900	922	937.9	906.733	833.25	38.31
14-01-2022	840	840	830	835	96800	921.8	934.65	908.5	834.375	37.45
17-01-2022	840	865	835	835	69700	921.5	931.8	910.267	835.45	37.45
18-01-2022	835	835	780	780	378700	918.8	928.5	911.7	836.25	29.08
19-01-2022	780	780	730	735	374100	915.5	924.9	912.9	836.825	24.30
20-01-2022	730	735	715	720	269900	912.1	921.35	914.1	837.375	22.94
21-01-2022	720	730	690	700	371300	904.2	917.9	915.233	837.875	21.24
24-01-2022	705	705	685	690	235800	897.6	914.35	916.2	838.175	20.43
25-01-2022	670	740	645	645	401900	890.9	910.7	916.833	838.35	17.23
26-01-2022	675	710	645	680	103600	884.6	907.35	917.733	838.6	26.84
27-01-2022	690	705	650	665	97600	877.7	902.9	918.5	838.325	25.47
28-01-2022	665	700	665	700	205200	872	899.3	919.467	838.475	33.92
31-01-2022	700	710	680	680	251300	865.9	896.15	920.267	838.725	31.71
02-02-2022	680	690	670	670	482600	859.6	892.75	921.033	838.975	30.63
03-02-2022	675	675	665	670	198700	853.8	889.4	921.9	839.225	30.63
04-02-2022	670	700	670	670	99000	848.4	885.95	922.833	839.275	30.63
07-02-2022	670	700	670	670	482700	842.7	882.55	923.7	839.275	30.63
08-02-2022	670	700	670	680	310600	836.9	879	924.633	839.45	33.66
09-02-2022	680	755	680	695	387900	832.1	875.85	925.667	839.7	38.02
10-02-2022	700	705	680	680	274800	827.3	872.5	926.533	839.95	35.51
11-02-2022	680	695	675	675	158900	822.2	869.25	927.3	840.175	34.68
14-02-2022	675	700	670	670	177500	817.7	865.85	927.1	840.4	33.84
15-02-2022	670	685	665	680	33000	813.4	862.5	925.8	840.65	37.14
16-02-2022	675	680	660	665	507000	808.7	859	923.533	840.85	34.37
17-02-2022	665	685	660	660	235800	803.8	855.65	921.7	841.05	33.47
18-02-2022	660	670	655	660	347900	798.3	852.65	920.3	841.175	33.47
21-02-2022	665	680	665	670	123100	793.4	850.25	919.333	841.375	37.27
22-02-2022	680	680	665	675	140300	787.9	848	918.767	841.6	39.14
23-02-2022	675	675	650	675	433800	780.6	845.9	918.533	841.825	39.14
24-02-2022	675	675	650	660	229900	774.4	843.65	917.033	842.025	35.46
25-02-2022	660	670	650	665	56000	768.2	841.8	914.1	842.225	37.57
01-03-2022	665	665	650	665	67900	762.5	840.1	911.467	842.4	37.57
02-03-2022	665	675	655	655	57000	757	837.95	908.567	842.575	34.92
04-03-2022	665	755	630	630	2091100	751.2	835.45	905.9	842.6	29.36
07-03-2022	630	635	605	605	389900	745.1	832.6	903.267	842.675	25.06
08-03-2022	605	635	600	600	298600	739.1	830	900.1	842.75	24.30
09-03-2022	600	625	585	585	391500	733.6	827.45	897.067	842.925	22.11
10-03-2022	590	615	585	600	175200	728.4	824.85	893.833	843.225	28.99
11-03-2022	600	640	600	630	565200	723.6	822.6	890.733	843.625	40.33
14-03-2022	635	715	635	655	779000	719.3	820.35	887.267	844.15	47.81
15-03-2022	680	680	620	635	182400	715	818	883.833	844.5	43.15
16-03-2022	655	660	635	650	155600	710.5	815.8	879.933	844.8	47.30
17-03-2022	660	670	640	660	293500	705.8	813.8	876.333	845.175	49.92
18-03-2022	685	720	650	675	849200	701.6	811.9	873.367	845.525	53.65
21-03-2022	660	670	645	670	240000	696.9	809.8	870.867	845.925	52.25
22-03-2022	660	670	650	655	49500	692.3	807.75	867.233	846.275	48.20
23-03-2022	655	665	630	645	292900	687.8	805.55	863.3	846.6	45.66
24-03-2022	645	655	630	645	122000	683.3	803.15	859.867	846.825	45.66
25-03-2022	640	650	640	645	146800	679	800.7	856.3	847.15	45.66
28-03-2022	640	650	620	640	28900	674.8	798.45	852.5	847.475	44.20
29-03-2022	640	655	640	650	48600	671	796.5	848.933	847.8	47.79
30-03-2022	650	655	640	650	100800	667.3	794.55	845.533	848.2	47.79
31-03-2022	655	665	650	660	137200	663.8	792.65	842.467	848.65	51.41
01-04-2022	660	660	640	645	269000	661.1	789.95	839.367	849.05	46.23
04-04-2022	645	650	640	645	61700	659.3	787.4	836.367	849.5	46.23
05-04-2022	645	645	615	640	70600	657.7	784.9	833.467	850	44.50
06-04-2022	640	645	620	625	135300	656.2	780.2	830.667	850.475	39.69
07-04-2022	635	635	625	625	63600	654.9	776.25	827.867	850.875	39.69
08-04-2022	625	625	615	620	81500	654.4	772.65	825.267	851.225	38.10
11-04-2022	620	620	610	615	83900	653.1	768.85	822.6	851.575	36.52
12-04-2022	615	645	615	630	88700	652.4	765.05	819.4	851.975	44.01
13-04-2022	630	635	630	630	29300	651	761.5	816.533	852.35	44.01
14-04-2022	630	635	610	630	56300	650	757.95	814.1	852.7	44.01
18-04-2022	625	625	620	615	70200	648.9	754.25	811.467	853	38.36
19-04-2022	620	630	605	610	144200	647.7	750.75	808.833	853.35	36.67
20-04-2022	610	615	600	600	80200	646.3	747.35	806.067	853.7	33.49
21-04-2022	610	620	610	615	56100	645.2	743.95	803.433	854.075	41.66
22-04-2022	620	620	615	615	75700	643.9	740.4	800.633	854.45	41.66
25-04-2022	620	625	600	620	96700	642.4	737.25	798.033	854.85	44.30
26-04-2022	620	630	605	625	78500	641.3	734.3	795.433	855.225	46.90
27-04-2022	635	640	615	630	39800	640.4	731.3	792.967	855.575	49.43
28-04-2022	615	630	615	625	23400	639.5	728.6	790.4	855.2	47.01
09-05-2022	625	630	625	625	21900	638.4	725.9	787.8	853.95	47.01
10-05-2022	620	620	610	615	76300	637.4	723.05	785.133	852	42.23
11-05-2022	610	635	610	620	10500	636.6	720.2	782.633	850.425	45.23
12-05-2022	610	630	590	590	354700	635.2	716.75	780.167	849.025	33.86
13-05-2022	590	610	590	600	35300	633.8	713.6	778.1	847.95	39.33
17-05-2022	590	600	580	590	64800	632.1	710	776.033	847.1	36.11
18-05-2022	590	610	585	595	44200	630.5	705.55	774.1	846.525	38.81
19-05-2022	595	595	590	590	12600	629.1	701.75	772.133	845.05	37.12
20-05-2022	590	600	590	590	152100	627.6	697.9	770.4	842.475	37.12
23-05-2022	590	595	580	585	13400	626	694.25	768.733	840.1	35.34
24-05-2022	590	595	585	590	11900	624.7	690.85	766.867	837.6	38.52
25-05-2022	595	600	590	595	22100	624	687.6	764.967	835.425	41.61
27-05-2022	600	600	565	580	178700	623.5	684.3	762.9	833.325	35.79
30-05-2022	580	600	580	590	45600	623.3	681.2	761.1	830.9	41.65
31-05-2022	590	590	585	585	22200	623.3	678.45	759.4	828.625	39.70
02-06-2022	590	600	590	590	38500	623.1	675.75	757.6	826.15	42.59
03-06-2022	590	595	590	595	23800	622.4	673	755.867	823.65	45.41
06-06-2022	590	600	590	595	42000	621.2	670.25	753.967	820.75	45.41
07-06-2022	590	605	590	595	128100	620.4	667.7	752.133	817.975	45.41
08-06-2022	595	605	595	600	95800	619.4	664.95	750.333	814.8	48.57
09-06-2022	600	610	600	605	39200	618.3	662.05	748.633	811.825	51.59
10-06-2022	615	615	595	595	33800	616.7	659.15	746.833	809.2	45.80
13-06-2022	595	620	580	615	90600	615.6	656.25	745.067	807.05	56.34
14-06-2022	595	600	590	600	20500	614.5	653.4	743.333	804.05	48.69
15-06-2022	605	605	590	595	28700	613.5	650.65	741.533	800.85	46.43
16-06-2022	595	595	590	595	21600	612.5	647.9	739.6	798.025	46.43
17-06-2022	590	595	555	575	168000	611.1	645.05	737.5	795	38.20
20-06-2022	580	595	570	570	18300	609.7	642.25	735.533	791.8	36.46
21-06-2022	580	595	580	595	137200	608.6	639.8	733.867	788.85	48.98
22-06-2022	595	595	580	580	91300	607.2	637.25	732.1	785.95	43.45
23-06-2022	590	590	575	590	63100	605.8	634.8	730.367	783.3	47.69
24-06-2022	575	600	575	595	30100	604.8	632.95	728.233	780.725	49.72
27-06-2022	580	580	575	575	72300	603.4	631.35	726.067	778.125	42.60
28-06-2022	575	585	565	565	39300	601.9	629.8	723.9	775.575	39.55
29-06-2022	570	580	550	570	238100	600.8	628.5	720.4	773.2	41.79
30-06-2022	565	570	565	570	20200	599.7	627.3	717.4	770.825	41.79
01-07-2022	570	585	555	575	421700	598.8	626.6	714.7	768.65	44.19
04-07-2022	575	575	555	560	258600	597.7	625.4	711.8	766.375	38.99
05-07-2022	570	570	560	570	387300	596.5	624.45	708.867	763.675	43.75
06-07-2022	575	575	560	560	21000	595.1	623.05	706.033	761.175	40.36
07-07-2022	615	615	570	585	87300	594.2	622.1	703.367	759.125	50.65
08-07-2022	585	585	560	575	20300	593.4	621.15	700.633	756.95	47.14
11-07-2022	575	590	575	580	18300	592.8	620.25	698.1	754.825	49.04
12-07-2022	575	600	575	580	19600	592.4	619.35	695.7	752.65	49.04
13-07-2022	580	595	580	595	13700	592	618.6	693.3	750.575	54.70
14-07-2022	580	590	580	585	15800	591.4	617.65	690.733	748.325	50.66
15-07-2022	585	585	585	585	4500	590.7	616.55	688.4	746.2	50.66
18-07-2022	585	590	580	580	2400	589.8	615.55	686.133	744.025	48.58
19-07-2022	580	595	580	580	15700	588.8	614.6	683.8	741.925	48.58
20-07-2022	595	595	580	580	26100	587.9	613.7	681.7	739.775	48.58
21-07-2022	580	590	580	590	48600	587.2	612.8	679.667	737.65	53.36
22-07-2022	585	585	580	580	5400	586.5	611.95	677.533	735.475	48.50
25-07-2022	580	600	570	580	64900	585.7	611.15	675.367	733.4	48.50
26-07-2022	590	590	580	580	35300	585.5	610.35	673	731.5	48.50
27-07-2022	580	590	580	590	7300	585.3	609.55	670.833	729.9	53.76
28-07-2022	585	595	580	585	57400	585.2	608.65	668.4	728.325	50.96
29-07-2022	590	590	580	580	7000	584.9	607.7	665.333	726.8	48.25
01-08-2022	585	595	585	585	11300	584.8	606.95	662.767	725.3	51.05
02-08-2022	585	590	565	590	332600	584.8	606.2	660.2	724	53.75
03-08-2022	590	590	585	585	42100	584.8	605.4	657.767	722.75	50.74
04-08-2022	585	585	580	580	65400	584.6	604.65	655.433	721.3	47.85
05-08-2022	590	590	580	580	118500	584.3	604.15	653.167	719.8	47.85
08-08-2022	585	590	585	590	12300	584.5	604	651.033	718.3	53.93
09-08-2022	590	590	580	585	71700	584.4	603.85	648.933	716.925	50.75
10-08-2022	585	585	575	585	46600	584.4	603.85	647.1	715.65	50.75
11-08-2022	585	600	585	595	258000	584.5	603.8	645.333	714.325	56.68
12-08-2022	595	595	570	595	1866200	584.5	603.45	643.5	713.025	56.68
15-08-2022	605	630	585	605	283000	584.7	602.95	641.733	711.65	61.99
16-08-2022	600	610	585	610	5270100	585	602.7	640.133	710.35	64.35
18-08-2022	605	620	605	610	90000	585.2	602.3	638.367	709.05	64.35
19-08-2022	605	610	595	605	31200	585.2	601.75	636.433	707.775	60.03
22-08-2022	600	605	595	605	251100	585.4	601.05	634.567	706.475	60.03
23-08-2022	605	615	600	610	62500	585.3	600.45	632.6	705.125	62.92
24-08-2022	600	620	600	620	173900	585.7	600.1	630.833	703.925	67.90
25-08-2022	625	625	615	620	30600	586.2	599.85	629.167	702.7	67.90
26-08-2022	620	620	590	605	56900	586.4	599.45	627.4	701.3	55.03
29-08-2022	600	605	600	605	59700	587	599.05	625.7	699.875	55.03
30-08-2022	605	610	600	600	21900	587.6	598.65	624.033	698.55	51.27
31-08-2022	590	600	570	595	146100	587.6	598.1	622.4	697.3	47.76
01-09-2022	590	595	590	590	13300	587.8	597.5	620.767	696.025	44.48
02-09-2022	590	600	590	590	62500	587.8	596.8	619.133	694.725	44.48
05-09-2022	600	605	595	600	309900	587.9	596.35	617.933	693.15	52.11
06-09-2022	605	615	600	600	80200	588.4	595.9	617.033	691.65	52.11
07-09-2022	600	615	600	600	16800	589.1	595.5	616.233	690.2	52.11
08-09-2022	600	600	590	600	22200	589.7	595.25	615.567	687.725	52.11
09-09-2022	600	615	600	600	197900	590.3	595	614.967	685.625	52.11
12-09-2022	610	610	575	580	459900	590.4	594.6	614.533	683.625	37.27
13-09-2022	595	595	580	590	54400	591	594.35	613.933	681.6	45.61
14-09-2022	590	590	580	585	74500	591.3	593.9	613.4	679.475	42.57
15-09-2022	590	600	590	595	354600	592	593.55	612.7	677.525	49.79
16-09-2022	595	600	595	600	615700	592.3	593.25	612.167	675.6	52.97
19-09-2022	600	600	580	585	268300	592.5	592.95	611.6	673.6	43.96
20-09-2022	585	595	585	585	22300	592.6	592.7	611.033	671.725	43.96
21-09-2022	595	630	595	600	699600	593	592.7	610.567	670.025	53.20
22-09-2022	600	630	600	620	757900	593.5	592.75	610.233	668.35	62.15
23-09-2022	625	635	625	630	115200	594.4	592.9	609.9	666.65	65.69
26-09-2022	630	765	630	640	2703200	595.5	593.1	609.533	665.175	68.82
27-09-2022	650	695	630	635	428500	596.6	593.2	609.233	663.75	65.59
28-09-2022	630	650	625	630	116300	597.6	593.2	608.933	662.25	62.44
29-09-2022	630	640	625	630	350800	598.6	593.25	608.667	660.925	62.44
30-09-2022	625	650	625	630	242600	599.4	593.3	608.333	659.6	62.44
03-10-2022	635	640	625	625	125200	600.3	593.4	608.067	658.225	58.90
04-10-2022	630	655	625	630	29700	601.3	593.5	607.867	656.85	61.27
05-10-2022	630	645	625	630	15200	602.3	593.9	607.667	655.325	61.27
06-10-2022	625	635	625	625	58000	603	594.15	607.367	653.875	57.44
07-10-2022	640	665	625	625	151400	603.8	594.5	607.033	652.25	57.44
10-10-2022	625	650	625	630	23700	604.8	594.85	606.733	650.2	60.31
11-10-2022	630	630	600	610	208600	605.3	595.05	606.4	648.4	46.71
12-10-2022	610	625	605	620	33700	605.9	595.35	606.1	646.625	52.48
13-10-2022	625	640	605	610	30900	606.4	595.6	605.733	644.925	47.00
14-10-2022	620	630	600	605	136500	606.9	595.75	605.4	643.3	44.50
17-10-2022	600	630	595	610	108500	607.5	595.9	605.267	641.75	47.51
18-10-2022	605	615	605	620	555900	608.1	596.3	605.367	640.3	53.00
19-10-2022	630	630	620	620	3400	608.8	596.6	605.5	638.9	53.00
20-10-2022	620	630	620	630	8318000	609.7	597.05	605.8	637.75	58.08
21-10-2022	625	630	620	620	32000	610.2	597.35	605.933	636.55	52.02
24-10-2022	610	630	610	630	68700	610.9	597.7	605.933	635.35	56.87
25-10-2022	630	630	625	630	59200	611.4	598.05	605.767	634.15	56.87
26-10-2022	625	630	620	620	19300	611.6	598.3	605.667	633	50.91
27-10-2022	620	630	620	620	91500	611.8	598.5	605.467	631.725	50.91
28-10-2022	620	630	620	625	18300	612.2	598.7	605.233	630.375	53.72
31-10-2022	625	650	620	625	87600	612.6	599	604.9	629.075	53.72
01-11-2022	630	630	620	630	53500	613	599.15	604.633	627.7	56.60
02-11-2022	630	630	625	625	15800	613.1	599.4	604.433	626.4	53.04
03-11-2022	630	650	620	635	411300	613.4	599.8	604.367	625.225	58.65
04-11-2022	650	750	650	655	569000	614.4	600.4	604.433	624.15	67.10
07-11-2022	660	675	650	655	490200	615.4	601.2	604.5	623.125	67.10
08-11-2022	650	675	650	660	198000	616.6	602.1	604.633	622.175	68.94
09-11-2022	670	670	660	660	141200	617.9	602.75	604.7	621.275	68.94
10-11-2022	665	675	655	665	22400	619.4	603.6	604.8	620.425	70.84
11-11-2022	665	680	665	665	15000	620.9	604.35	604.833	619.575	70.84
14-11-2022	665	680	650	670	117100	622.3	605.1	605	619.025	72.76
15-11-2022	680	680	655	655	89900	623.4	605.9	605.067	618.625	59.97
16-11-2022	655	670	650	670	522200	624.8	606.95	605.267	618.375	66.34
17-11-2022	670	690	670	685	129200	626.5	608.1	605.667	618.3	71.27
18-11-2022	685	800	680	800	1191800	630.5	610.4	606.833	618.85	86.99
21-11-2022	810	900	800	865	813100	636.2	613.3	608.467	619.95	90.24
22-11-2022	890	890	850	860	305800	641.6	616.3	610.1	620.85	88.41
23-11-2022	850	885	840	885	866000	647.6	619.45	611.8	621.95	89.55
24-11-2022	880	885	850	850	71100	652.7	622.35	613.267	622.7	77.98
25-11-2022	850	855	850	850	142900	657.7	625	614.733	623.55	77.98
28-11-2022	865	875	850	860	40900	663.2	627.85	616.367	624.5	78.88
29-11-2022	850	860	850	855	182600	668.6	630.6	618	625.425	77.18
30-11-2022	855	865	850	850	56200	673.6	633.3	619.667	626.325	75.42
01-12-2022	850	870	850	855	113300	678.3	635.9	621.267	627.25	76.01
02-12-2022	860	860	850	850	792100	682.7	638.55	622.833	628.1	74.10
05-12-2022	850	860	850	860	138700	687.1	641.3	624.433	628.925	75.43
06-12-2022	855	860	855	855	142700	691.5	644.05	625.967	629.8	73.40
07-12-2022	860	860	850	850	155300	695.9	646.75	627.433	630.675	71.33
08-12-2022	850	855	850	855	46700	700.4	649.5	628.967	631.6	72.18
09-12-2022	860	870	850	870	58100	705.2	652.3	630.6	632.55	74.59
12-12-2022	880	895	860	860	118800	709.9	655.1	632.233	633.525	70.21
13-12-2022	860	880	860	875	11400	714.8	658.05	633.933	634.6	72.79
14-12-2022	875	875	850	850	240000	719.2	660.75	635.667	635.55	63.00
15-12-2022	850	860	800	800	963900	722.7	662.85	637	636.2	48.85
16-12-2022	805	865	800	860	135300	727.4	665.6	638.8	637.125	60.36
19-12-2022	840	865	840	840	241500	731.6	668.2	640.433	637.95	55.85
20-12-2022	840	865	840	865	5300	736.7	671	642.267	638.975	59.88
21-12-2022	865	875	840	850	581700	741.3	673.6	644	639.9	56.54
22-12-2022	900	900	840	840	88400	745.9	676.15	645.7	640.775	54.37
23-12-2022	840	860	840	855	33700	750.9	678.9	647.467	641.775	57.04
26-12-2022	855	865	850	855	4100	755.8	681.65	649.2	642.9	57.04
27-12-2022	840	850	840	840	55900	760.2	684.15	650.933	644.075	53.41
28-12-2022	840	865	840	840	96600	764.6	686.7	652.6	645.275	53.41
29-12-2022	840	850	840	850	402200	769	689.35	654.367	646.6	55.60
30-12-2022	855	870	845	845	7200	773.5	691.85	656.067	647.825	54.23
02-01-2023	850	880	850	850	15500	777.9	694.4	657.767	648.925	55.41
03-01-2023	850	870	850	855	9700	782.4	696.9	659.5	649.925	56.62
04-01-2023	855	855	850	850	45600	787	699.3	661.2	651	55.01
05-01-2023	850	855	850	850	35100	791.6	701.7	662.867	652	55.01
06-01-2023	850	865	850	865	34500	796.4	704.3	664.6	653.025	59.05
09-01-2023	860	860	850	855	34800	801	706.8	666.333	653.925	55.48
10-01-2023	855	865	850	850	15800	805.4	709.2	667.9	654.825	53.73
11-01-2023	850	865	800	860	720000	810.1	711.6	669.633	655.85	56.67
12-01-2023	860	860	850	850	33500	814.4	713.9	671.333	656.875	53.04
13-01-2023	850	850	850	850	65600	818.3	716.35	673.033	657.9	53.04
16-01-2023	850	860	850	850	8800	822.2	718.8	674.867	658.925	53.04
17-01-2023	850	855	850	855	4600	826.1	721.35	676.767	660	54.84
18-01-2023	850	860	850	850	5500	829.9	723.9	678.467	661	52.66
19-01-2023	850	870	850	870	13700	834	726.7	680.4	662.1	59.59
20-01-2023	850	870	820	850	8400	837.7	729.3	682.133	663.05	51.48
24-01-2023	855	860	850	855	19100	841.4	731.85	683.867	664.1	53.19
25-01-2023	850	850	815	850	122200	845.3	734.35	685.7	665.125	51.24
26-01-2023	850	850	850	850	41100	848.9	736.85	687.6	666.175	51.24
27-01-2023	850	880	850	875	32500	852.7	739.6	689.633	667.425	59.79
30-01-2023	875	885	850	850	35000	853.7	742.1	691.5	668.55	50.29
31-01-2023	850	870	850	850	10400	853.4	744.8	693.333	669.7	50.29
01-02-2023	850	850	850	850	34500	853.2	747.4	695.267	670.875	50.29
02-02-2023	850	870	850	850	32000	852.5	750.05	697.133	671.975	50.29
03-02-2023	850	860	850	860	11900	852.7	752.7	699.133	673.125	54.21
06-02-2023	860	860	850	850	26400	852.7	755.2	700.9	674.225	49.97
07-02-2023	850	850	850	850	5900	852.5	757.85	702.733	675.4	49.97
08-02-2023	850	855	850	850	10900	852.4	760.5	704.533	676.6	49.97
09-02-2023	890	890	850	860	289000	852.6	763.1	706.4	677.9	54.42
10-02-2023	855	900	845	885	161000	853.2	765.75	708.333	679.25	63.23
13-02-2023	885	885	860	885	78800	853.9	768.3	710.333	680.6	63.23
14-02-2023	860	885	860	880	10600	854.3	770.7	712.3	681.9	60.52
15-02-2023	880	880	860	865	12000	854.5	773	714.2	683.1	53.15
16-02-2023	870	905	865	900	158400	855.5	775.7	716.333	684.45	64.12
17-02-2023	900	900	900	890	100200	856.2	778.3	718.4	685.775	59.81
20-02-2023	890	890	875	875	75900	856.3	780.75	720.3	687.025	53.95
21-02-2023	900	900	875	895	16200	857	783.45	722.4	688.425	59.63
22-02-2023	895	895	880	895	26900	857.4	786.1	724.5	689.8	59.63
23-02-2023	895	900	875	895	34000	858.3	788.75	726.6	691.325	59.63
24-02-2023	880	895	865	895	14000	860.2	791.45	728.633	692.8	59.63
27-02-2023	900	900	890	895	1436600	860.9	794.15	730.7	694.325	59.63
28-02-2023	875	895	875	895	400	862	796.8	732.8	695.825	59.63
01-03-2023	895	895	870	870	2700	862.1	799.4	734.7	697.225	48.07
02-03-2023	870	870	865	865	3800	862.4	801.85	736.533	698.6	46.15
03-03-2023	865	895	850	890	126400	863.4	804.65	738.567	700.125	55.71
06-03-2023	890	890	865	885	2000	864	807.45	740.6	701.6	53.65
07-03-2023	880	890	850	890	251400	864.7	810.25	742.667	703.075	55.42
08-03-2023	885	890	850	890	63200	865.7	812.95	744.667	704.625	55.42
09-03-2023	885	885	850	885	2800	866.6	815.6	746.667	706.1	53.07
10-03-2023	885	890	850	890	57100	867.4	818.2	748.7	707.625	55.12
13-03-2023	890	890	850	890	38000	868.3	820.9	750.667	709.125	55.12
14-03-2023	885	885	850	870	66200	868.7	823.3	752.5	710.5	45.84
15-03-2023	855	890	850	890	159800	869.4	825.9	754.4	711.975	54.15
16-03-2023	880	890	855	890	323300	870.2	828.6	756.267	713.45	54.15
17-03-2023	890	895	885	890	256500	871	831.3	758.133	714.9	54.15
20-03-2023	890	890	880	890	33100	871.5	833.95	760.033	716.325	54.15
21-03-2023	880	890	855	890	28400	872.2	836.6	761.933	717.8	54.15
24-03-2023	885	890	870	890	2700	873	839.2	763.8	719.175	54.15
27-03-2023	870	890	870	890	4200	873.6	841.85	765.6	720.625	54.15
28-03-2023	885	890	855	870	49600	874	844.2	767.267	722	43.05
29-03-2023	880	890	870	890	7800	874.8	846.55	769.167	723.475	53.35
30-03-2023	890	890	870	890	76600	875.6	848.9	771.067	725.05	53.35
31-03-2023	890	890	870	890	14200	876.3	851.2	773	726.65	53.35
03-04-2023	890	890	875	880	8100	876.9	853.4	774.9	728.075	47.94
04-04-2023	890	890	870	875	8200	877	855.5	776.8	729.55	45.45
05-04-2023	890	895	875	880	2200	877.6	857.65	778.733	731	48.34
06-04-2023	875	880	840	880	295300	878.1	859.75	780.6	732.425	48.34
10-04-2023	885	885	875	875	1500	878.6	861.95	782.433	733.925	45.55
11-04-2023	870	875	865	875	3700	879.1	864	784.267	735.475	45.55
12-04-2023	880	880	870	870	1400	879	865.85	786.067	736.975	42.69
13-04-2023	880	880	855	855	7900	879.1	866.4	787.767	738.4	35.49
14-04-2023	875	875	865	865	500	879.4	866.4	789.667	739.85	42.46
17-04-2023	890	890	880	880	1400	880	866.6	791.6	741.45	51.00
18-04-2023	885	885	870	870	6200	880.4	866.45	793.5	742.95	46.09
26-04-2023	880	885	875	875	2100	880.7	866.7	795.367	744.525	48.75
27-04-2023	885	890	870	875	900	881.2	866.95	797.2	745.975	48.75
28-04-2023	890	890	870	870	5300	881.6	867.05	799.1	747.45	46.11
02-05-2023	890	895	875	875	2900	882.1	867.25	801.033	748.925	49.08
03-05-2023	890	895	885	895	2300	882.8	867.7	803	750.5	58.84
04-05-2023	890	890	870	875	4400	882.6	867.9	804.7	751.9	48.77
05-05-2023	885	885	875	880	2800	882.5	868.2	806.367	753.375	51.03
08-05-2023	900	900	890	890	400	882.7	868.5	808.033	754.9	55.27
09-05-2023	880	880	880	885	2500	883.1	868.8	809.7	756.425	52.81
10-05-2023	880	880	870	870	21600	882.5	869	811.3	757.875	46.16
11-05-2023	890	890	885	885	13600	882.4	869.3	813	759.4	52.59
12-05-2023	875	875	875	875	400	882.4	869.35	814.633	760.825	48.44
15-05-2023	875	890	875	880	600	882.1	869.55	816.333	762.325	50.54
16-05-2023	890	890	870	885	1500	881.9	869.65	818.033	763.85	52.62
17-05-2023	890	890	875	875	200	881.5	869.9	819.667	765.325	48.25
19-05-2023	885	885	875	875	3700	881.1	870.65	821.333	766.75	48.25
22-05-2023	890	890	875	885	5000	880.9	870.9	823.067	768.25	52.80
23-05-2023	890	900	875	890	9900	880.8	871.4	824.8	769.8	54.93
24-05-2023	880	880	875	875	500	880.9	871.5	826.567	771.25	47.93
25-05-2023	875	890	875	875	800	881.1	871.75	828.267	772.675	47.93
26-05-2023	870	875	855	870	11000	880.7	872.05	830	774.1	45.68
29-05-2023	875	890	875	885	600	880.7	872.35	831.867	775.625	52.83
30-05-2023	870	890	870	890	2400	880.7	872.7	833.733	777.175	54.96
31-05-2023	875	890	875	890	18400	880.7	873.2	835.533	778.675	54.96
05-06-2023	890	890	875	890	8700	880.8	873.7	837.333	780.2	54.96
06-06-2023	875	875	875	875	900	880.5	873.95	838.967	781.65	47.01
07-06-2023	890	890	875	885	900	880.4	874.35	840.733	783.1	52.00
08-06-2023	875	885	875	885	2900	880.7	874.7	842.433	784.55	52.00
09-06-2023	885	885	870	875	12100	880.4	874.9	844.067	785.9	46.88
12-06-2023	880	885	880	880	600	880.2	875.2	845.8	787.25	49.55
13-06-2023	885	885	875	885	3700	880.1	875.55	847.567	788.625	52.15
14-06-2023	890	890	890	890	600	880.1	875.8	849.333	790.05	54.66
15-06-2023	890	890	875	875	2300	879.8	876	851	791.4	46.74
16-06-2023	875	890	875	875	800	879.5	876.25	852.633	792.725	46.74
19-06-2023	875	880	875	875	1800	879.2	876.4	854.3	794	46.74
20-06-2023	880	880	875	875	2000	879.3	876.65	855.9	795.275	46.74
21-06-2023	875	880	875	875	12400	879	876.9	857.367	796.625	46.74
22-06-2023	875	890	875	875	5600	878.7	877.15	858.833	797.975	46.74
23-06-2023	875	880	875	875	800	878.4	877.35	860.267	799.35	46.74
26-06-2023	890	890	875	875	8900	878.3	877.6	861.7	800.75	46.74
27-06-2023	885	885	885	885	200	878.5	877.75	863.167	802.225	54.66
03-07-2023	875	890	870	870	9900	878.3	877.95	864.533	803.625	44.07
04-07-2023	890	890	875	875	15600	878.2	878.15	865.9	805	47.71
05-07-2023	875	885	855	875	24700	878.2	878.4	867.367	806.375	47.71
06-07-2023	880	880	875	875	2400	878.2	878.65	868.733	807.75	47.71
07-07-2023	890	890	875	875	6700	878.3	878.65	870	809.125	47.71
10-07-2023	880	885	880	885	1100	878.9	879	870.567	810.55	55.49
11-07-2023	875	885	875	885	6700	879.3	879.35	870.7	812.075	55.49
12-07-2023	885	885	885	885	100	879.4	879.7	870.867	813.55	55.49
13-07-2023	885	1050	885	920	98000	880.4	880.4	871.1	815.225	73.04
14-07-2023	900	900	860	865	23900	880.2	880.45	871.2	816.575	43.81
17-07-2023	875	890	875	890	2100	880.5	880.85	871.467	818.025	53.01
18-07-2023	890	895	870	890	10600	880.9	881.25	871.667	819.55	53.01
20-07-2023	875	885	875	875	5800	880.9	881.5	871.8	821	47.59
21-07-2023	890	890	875	875	1700	880.5	881.65	871.967	822.375	47.59
24-07-2023	890	890	875	875	5100	880.5	881.55	872.1	823.65	47.59
25-07-2023	885	885	875	875	3300	880.4	881.45	872.267	824.875	47.59
26-07-2023	885	900	885	890	17600	880.4	881.55	872.467	826.125	53.93
27-07-2023	885	885	885	875	1000	880.2	881.65	872.6	827.325	47.71
31-07-2023	880	880	875	880	2800	880.4	881.45	872.8	828.575	49.79
01-08-2023	875	875	845	845	5400	879.6	881	872.733	829.65	38.32
02-08-2023	855	875	855	865	2000	879.4	880.9	872.7	830.825	45.98
03-08-2023	880	880	870	870	200	879.2	880.65	872.767	832.05	47.73
04-08-2023	870	870	870	870	1000	878.9	880.4	872.733	833.25	47.73
07-08-2023	870	870	870	870	800	878.8	880.15	872.867	834.45	47.73
08-08-2023	870	880	870	870	4600	878.7	879.9	873.333	835.675	47.73
09-08-2023	855	875	850	875	3200	878.5	879.7	873.433	836.925	49.91
10-08-2023	865	875	855	855	4600	877.8	879.3	873.533	838.05	42.31
11-08-2023	865	865	855	855	4400	877.4	879.15	873.467	839.275	42.31
14-08-2023	865	865	850	850	1800	876.9	879	873.467	840.425	40.52
15-08-2023	850	850	850	850	1100	876.5	878.6	873.533	841.625	40.52
16-08-2023	865	0	0	865	300	876.1	878.4	873.6	842.925	48.15
18-08-2023	860	860	850	850	2400	875.3	878	873.567	844.125	42.30
21-08-2023	850	850	840	840	29700	874.3	877.5	873.567	845.225	38.91
22-08-2023	885	885	845	860	8700	873.7	877.25	873.7	846.425	47.91
23-08-2023	850	855	840	845	113200	873.1	876.8	873.667	847.5	42.81
24-08-2023	845	845	815	815	109300	871.7	876.05	873.467	848.475	34.84
25-08-2023	885	885	840	840	26500	870.8	875.75	873.4	849.525	44.17
28-08-2023	850	850	800	840	40600	870.1	875.25	873.3	850.575	44.17
29-08-2023	890	890	800	835	480900	869.2	874.7	873.2	851.65	42.75
30-08-2023	890	890	815	855	267600	868.6	874.35	873.233	852.825	49.72
31-08-2023	865	885	815	865	475500	868.1	874.1	873.233	854.025	52.81
01-09-2023	865	875	835	875	203700	868.1	873.95	873.367	855.275	55.74
04-09-2023	890	890	870	875	35900	868.1	873.8	873.533	856.5	55.74
05-09-2023	875	885	875	885	9300	868.3	873.75	873.7	857.8	58.71
06-09-2023	880	885	875	880	6500	868.4	873.85	873.9	859.025	56.66
07-09-2023	880	885	875	880	3100	868.5	873.75	874.1	860.15	56.66
08-09-2023	885	885	880	880	2700	868.6	873.65	874.3	861.275	56.66
11-09-2023	890	890	860	870	61000	868.5	873.45	874.4	862.325	52.12
12-09-2023	890	890	875	880	12900	868.6	873.45	874.6	863.425	55.92
13-09-2023	880	885	870	870	19600	868.3	873.4	874.6	864.45	51.51
14-09-2023	890	890	875	880	4300	868.5	873.4	874.8	865.525	55.31
15-09-2023	890	890	890	885	35600	868.7	873.45	875	866.6	57.12
18-09-2023	890	890	875	880	3900	868.8	873.5	875.2	867.725	54.73
19-09-2023	880	880	865	865	22900	868.6	873.4	875.3	868.7	48.23
20-09-2023	870	885	870	880	4300	868.7	873.5	875.333	869.675	54.10
21-09-2023	880	885	880	880	3100	868.6	873.75	875.533	870.075	54.10
22-09-2023	890	890	880	880	8900	868.5	873.9	875.733	870.15	54.10
25-09-2023	885	885	875	875	14700	868.3	873.85	875.9	870.225	51.66
26-09-2023	890	890	875	875	12800	867.4	873.9	876.067	870.175	51.66
27-09-2023	875	885	875	880	4500	867.7	873.95	876.2	870.325	54.07
29-09-2023	880	885	880	885	1200	867.6	874.05	876.433	870.5	56.40
10-10-2023	870	885	870	870	1700	867.2	874.05	876.567	870.55	48.45
11-10-2023	885	885	870	870	24500	867.1	874	876.7	870.625	48.45
12-10-2023	870	870	870	870	20600	867	873.75	876.767	870.725	48.45
13-10-2023	885	885	870	870	34100	866.9	873.7	876.667	870.8	48.45
16-10-2023	885	885	870	870	106800	866.8	873.6	876.567	870.9	48.45
17-10-2023	885	885	870	870	172100	866.4	873.4	876.5	870.95	48.45
18-10-2023	885	885	865	875	133400	866.4	873.3	876.567	871.05	51.97
19-10-2023	870	885	870	870	177500	866.2	873.3	876.367	871.15	48.41
20-10-2023	875	875	875	875	4600	866.8	873.2	876.267	871.25	51.95
23-10-2023	875	885	875	875	54400	867	873.2	876.267	871.275	51.95
24-10-2023	875	875	875	875	60900	867.1	873.15	876.133	871.35	51.95
25-10-2023	875	875	875	875	138200	867.2	873.05	876	871.35	51.95
26-10-2023	875	875	875	875	108800	867.3	873.05	875.867	871.475	51.95
27-10-2023	880	885	875	875	1800	867.4	873.05	875.733	871.85	51.95
30-10-2023	885	890	875	875	21700	867.4	872.95	875.6	871.925	51.95
31-10-2023	875	875	875	875	22000	867.8	872.8	875.467	872.1	51.95
01-11-2023	875	885	875	885	1900	868.4	872.9	875.567	872.2	61.52
02-11-2023	875	875	875	875	15000	868.9	872.9	875.633	872.325	50.66
03-11-2023	890	890	870	885	115800	869.6	873.05	875.6	872.55	58.54
06-11-2023	900	1000	880	940	38400	871.1	873.6	875.967	872.975	78.70
07-11-2023	940	970	855	890	180300	871.9	873.6	875.967	873.15	53.32
08-11-2023	885	890	860	890	128400	872.9	873.6	875.967	873.4	53.32
09-11-2023	885	890	875	890	24600	873.5	873.6	876	873.65	53.32
10-11-2023	885	890	880	880	12700	874.2	873.65	875.933	873.8	49.34
13-11-2023	875	885	875	875	10500	875.4	873.55	875.833	873.95	47.44
14-11-2023	900	900	875	890	5300	876.4	873.6	875.967	874.15	53.27
15-11-2023	880	885	875	885	125100	877.3	873.7	875.933	874.3	51.23
16-11-2023	875	885	875	880	14300	878.2	873.7	875.867	874.45	49.20
17-11-2023	875	875	875	875	9000	878.6	873.6	875.767	874.575	47.19
20-11-2023	875	890	865	890	102900	879.1	873.6	875.767	874.7	53.35
21-11-2023	875	890	875	890	109900	879.4	873.75	875.767	874.875	53.35
22-11-2023	885	890	875	890	141700	879.7	873.9	875.767	875.075	53.35
23-11-2023	885	890	875	890	18000	879.8	874.05	875.767	875.225	53.35
24-11-2023	885	900	880	890	11500	880	874.2	875.9	875.425	53.35
27-11-2023	890	900	880	890	2700	880.2	874.35	875.9	875.625	53.35
28-11-2023	875	890	875	890	500	880.4	874.5	875.9	875.825	53.35
29-11-2023	875	875	875	875	92100	880.5	874.5	875.8	875.925	44.61
30-11-2023	885	890	875	890	89300	880.7	874.65	875.867	876.125	52.92
01-12-2023	875	885	870	880	110100	880.9	874.6	875.9	876.175	47.77
04-12-2023	875	875	870	875	2000	880.8	874.65	875.867	876.3	45.39
05-12-2023	875	890	855	890	130800	880.9	874.8	875.933	876.475	52.96
06-12-2023	875	890	875	890	199900	881.1	874.95	876.033	876.675	52.96
07-12-2023	880	890	875	890	137600	881.6	875.1	876.133	876.875	52.96
08-12-2023	875	0	0	875	54000	881.5	875.1	876.167	876.875	45.15
11-12-2023	880	880	875	880	2000	881.5	875.05	876.333	877.025	47.91
12-12-2023	880	880	875	875	1400	881.4	874.95	876.4	877.15	45.45
13-12-2023	870	875	870	875	800	881.4	874.85	876.367	877.275	45.45
14-12-2023	875	875	875	875	200	881.4	874.4	876.4	877.4	45.45
15-12-2023	865	890	860	890	71500	881.6	874.65	876.5	877.55	54.25
18-12-2023	890	890	875	875	3300	881.4	874.5	876.5	877.675	46.22
20-12-2023	890	890	755	890	20300	881.8	874.5	876.633	877.875	53.61
21-12-2023	885	890	875	890	27500	882.2	874.65	876.733	878.075	53.61
22-12-2023	890	890	875	890	12900	882.6	874.8	876.7	878.225	53.61
27-12-2023	875	890	875	890	4900	883	874.95	876.8	878.25	53.61
28-12-2023	875	890	860	890	98600	883.4	875.1	876.867	878.275	53.61
29-12-2023	890	890	875	890	2000	883.8	875.1	876.867	878.325	53.61
02-01-2024	895	895	875	890	600	884.1	875.25	876.9	878.45	53.61
03-01-2024	890	890	875	890	4600	884.5	875.35	877.033	878.4	53.61
04-01-2024	875	890	875	890	2100	884.8	875.8	877.067	878.4	53.61
05-01-2024	880	880	880	880	1600	884.9	875.95	877.1	878.425	45.49
08-01-2024	880	890	875	880	11700	885	876.05	877.1	878.35	45.49
09-01-2024	880	890	880	890	12300	885.3	876.25	877.133	878.325	53.64
10-01-2024	890	890	880	885	1200	885.5	876.4	877.2	878.275	49.64
11-01-2024	885	890	885	890	3000	885.8	876.6	877.3	878.25	53.38
12-01-2024	890	890	890	890	100	886.1	876.75	877.333	878.225	53.38
15-01-2024	875	890	875	885	2800	886.3	877.05	877.3	878.175	49.15
16-01-2024	875	885	875	885	200	886.3	877.35	877.367	878.25	49.15
17-01-2024	885	890	885	890	200	886.6	877.75	877.467	878.375	53.43
18-01-2024	890	890	875	885	800	886.6	878.1	877.567	878.35	48.99
19-01-2024	885	885	885	885	1800	885.5	878.3	877.567	878.35	48.99
22-01-2024	880	885	870	870	20900	885.1	878.5	877.433	878.25	37.99
23-01-2024	870	890	860	890	120000	885.1	879	877.433	878.25	53.11
24-01-2024	890	890	875	875	3300	884.8	879.15	877.333	878.2	44.37
25-01-2024	890	890	875	890	25800	885	879.6	877.433	878.2	52.74
26-01-2024	875	885	845	880	18900	885.1	880.25	877.4	878.15	47.60
29-01-2024	870	870	860	870	7400	884.7	880.55	877.3	878.15	43.08
30-01-2024	850	890	850	890	15900	884.8	881.05	877.4	878.15	52.75
31-01-2024	880	890	875	890	14500	885	881.6	877.467	878.15	52.75
01-02-2024	875	890	875	875	600	885	881.8	877.4	878.075	45.96
02-02-2024	875	880	875	875	6000	884.7	881.9	877.3	878	45.96
05-02-2024	875	890	850	890	22900	884.7	882.05	877.4	878	52.98
06-02-2024	875	890	875	890	125400	884.7	882.2	877.5	878	52.98
07-02-2024	880	885	875	885	25400	884.6	882.2	877.567	877.975	50.44
12-02-2024	875	890	865	890	13900	884.6	882.3	877.667	878.075	52.87
13-02-2024	885	890	875	890	122500	884.6	882.4	877.767	878.075	52.87
15-02-2024	875	890	875	890	4300	884.6	882.5	877.867	878.075	52.87
16-02-2024	875	880	875	880	2200	884.7	882.6	877.9	878.025	47.11
19-02-2024	880	880	875	880	500	884.5	882.6	877.933	878.025	47.11
20-02-2024	880	890	880	890	9800	884.7	882.8	877.967	878.1	53.04
21-02-2024	875	885	875	880	7000	884.8	882.8	878.033	878.1	47.32
22-02-2024	860	865	860	860	29300	884.2	882.55	877.933	878	38.40
23-02-2024	875	890	875	890	17900	884.2	882.65	878.033	878.075	52.78
26-02-2024	875	890	860	890	20100	884.2	882.9	878.133	878.15	52.78
27-02-2024	890	890	875	890	308100	884.5	883	878.233	878.25	52.78
28-02-2024	890	890	885	890	1700	884.7	883.1	878.267	878.425	52.78
29-02-2024	875	890	875	890	13900	885	883.2	878.3	878.55	52.78
01-03-2024	890	890	870	870	13700	884.9	883.15	878.2	878.5	43.07
04-03-2024	875	890	865	865	7700	884.7	883.05	877.833	878.475	41.04
05-03-2024	890	890	870	890	64100	884.7	883.15	878	878.55	52.99
07-03-2024	875	910	870	910	167300	885.4	883.4	878.133	878.725	59.97
08-03-2024	910	940	880	940	71500	886.4	884.1	878.467	879.075	67.72
13-03-2024	940	940	910	925	10500	887.1	884.65	878.8	879.325	61.33
14-03-2024	930	940	920	935	62600	888	885.3	879.2	879.525	63.78
15-03-2024	945	950	935	945	71500	889.1	886.05	879.667	879.875	66.10
18-03-2024	930	940	930	940	25500	890.1	886.75	880.1	880.175	63.90
19-03-2024	950	950	900	925	51100	890.8	887.3	880.333	880.35	57.69
20-03-2024	950	950	930	935	8100	891.7	887.9	880.733	880.6	60.45
21-03-2024	950	950	930	930	13700	892.5	888.5	881.067	880.9	58.40
22-03-2024	950	950	930	935	87100	893.4	889.1	881.667	881.15	59.87
25-03-2024	950	950	945	945	2500	894.7	889.8	882.2	881.5	62.70
26-03-2024	950	950	940	945	33700	896	890.5	882.7	881.825	62.70
27-03-2024	950	950	940	950	44500	897.2	891.25	883.233	882.15	64.16
28-03-2024	950	950	950	950	3000	898.5	892	883.767	882.525	64.16
01-04-2024	950	950	930	935	6500	899.4	892.6	884.2	882.825	56.45
02-04-2024	950	950	935	945	17000	900.5	893.3	884.667	883.125	59.91
03-04-2024	935	950	935	935	2600	901.5	893.9	885.2	883.35	55.18
04-04-2024	935	945	935	945	200	902.7	894.5	885.8	883.7	58.69
05-04-2024	930	945	930	940	3600	903.7	895.15	886.4	884.025	56.32
16-04-2024	950	950	945	950	7600	905	895.8	887.067	884.425	59.82
17-04-2024	950	950	945	950	400	906.3	895.9	887.633	884.75	59.82
18-04-2024	950	950	940	945	1900	907.8	896.45	888.267	885.025	57.16
19-04-2024	945	945	940	945	800	908.9	897	888.967	885.3	57.16
22-04-2024	940	950	940	945	3100	910.3	897.55	889.533	885.575	57.16
23-04-2024	945	950	945	950	400	911.5	898.25	890.233	885.95	59.41
24-04-2024	955	955	940	940	2400	912.7	898.9	891.067	886.225	53.37
25-04-2024	955	955	940	940	1300	914.1	899.4	891.733	886.5	53.37
26-04-2024	955	955	940	940	400	915.1	899.95	892.4	886.825	53.37
29-04-2024	950	950	940	945	1400	916.2	900.6	893.133	887.15	56.16
30-04-2024	945	945	945	945	1000	917.6	901.3	893.733	887.45	56.16
02-05-2024	960	960	945	945	1000	919	901.85	894.267	887.725	56.16
03-05-2024	940	955	890	890	12600	919	901.85	894.367	887.8	30.85
06-05-2024	945	950	920	920	2200	919.6	902.15	894.667	888.025	45.32
07-05-2024	995	995	940	945	15100	920.8	902.7	895.067	888.375	53.97
08-05-2024	940	950	940	940	300	921.8	903.2	895.467	888.7	52.19
13-05-2024	940	945	940	945	2200	922.9	903.75	895.9	889.05	53.83
14-05-2024	940	940	915	940	18200	923.9	904.25	896.3	889.375	51.92
15-05-2024	925	925	925	925	600	924.8	904.75	896.667	889.625	46.56
16-05-2024	940	940	900	935	11600	925.9	905.2	897.033	889.925	50.25
17-05-2024	900	900	900	900	100	926.1	905.4	897.233	890	39.89
20-05-2024	930	930	900	900	1500	926.5	905.65	897.367	890.15	39.89
21-05-2024	900	900	870	870	1200	926.7	905.45	897.267	890.125	33.10
22-05-2024	870	875	870	870	7300	926.3	905.25	897.2	890.1	33.10
27-05-2024	885	890	755	890	10500	926.3	905.25	897.367	890.175	40.88
28-05-2024	890	890	890	890	500	926.3	905.4	897.433	890.25	40.88
29-05-2024	900	900	755	870	3600	925.9	905.3	897.367	890.175	36.02

Mark

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

Detail

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