CASA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2017	192	193	190	190	35477400
04-01-2017	189	190	189	190	69532600
05-01-2017	189	192	189	192	38010700
06-01-2017	191	193	190	192	57156100
09-01-2017	192	193	190	190	60704700
10-01-2017	189	190	188	189	71124000
11-01-2017	188	190	188	189	30189300
12-01-2017	189	193	188	193	71324300
13-01-2017	193	193	190	190	92702000
16-01-2017	191	192	190	192	69392200
17-01-2017	191	193	190	190	36866300
18-01-2017	189	191	188	189	72086700
19-01-2017	189	190	188	188	74968500
20-01-2017	188	188	186	187	74078400
23-01-2017	186	188	186	187	64911700					42.11
24-01-2017	186	188	186	188	72390700					45.21
25-01-2017	188	190	188	189	49624000					48.20
26-01-2017	189	190	189	190	69269100					51.08
27-01-2017	189	190	189	190	56216100					51.08
30-01-2017	189	190	189	189	59022900					47.99
31-01-2017	188	190	188	189	84323800					47.99
01-02-2017	190	191	190	190	72729200					51.40
02-02-2017	189	190	189	189	78038000					48.01
03-02-2017	189	190	188	190	69669300					51.46
06-02-2017	190	191	190	191	70884500					54.69
07-02-2017	190	191	190	191	74550100					54.69
08-02-2017	191	192	191	191	69324900					54.69
09-02-2017	191	193	190	193	57957200					61.16
10-02-2017	193	194	193	193	56458800					61.16
13-02-2017	193	193	192	193	59651300					61.16
14-02-2017	192	193	191	191	59728800					51.91
16-02-2017	190	191	188	189	66334000					44.63
17-02-2017	188	189	187	187	66686500					38.78
20-02-2017	187	188	186	187	59124900					38.78
21-02-2017	187	188	187	187	57753700					38.78
22-02-2017	187	188	186	186	47770200					35.85
23-02-2017	186	187	184	185	49879500					33.14
24-02-2017	185	186	183	184	47761000					30.66
27-02-2017	184	185	184	184	48441400					30.66
28-02-2017	185	186	184	184	51527800					30.66
01-03-2017	184	185	183	183	43465900					28.03
02-03-2017	183	185	182	183	52127400					28.03
03-03-2017	182	183	182	182	53612500					25.49
06-03-2017	182	183	182	183	48205900					32.11
07-03-2017	183	184	183	183	60575000					32.11
08-03-2017	183	184	183	183	67457900					32.11
09-03-2017	183	184	183	183	66132000					32.11
10-03-2017	183	184	183	183	82430700					32.11
13-03-2017	182	184	182	184	76578700					39.84
14-03-2017	184	185	183	185	64431700	188				46.41
15-03-2017	184	185	183	185	79041100	187.9				46.41
16-03-2017	185	186	185	186	75713100	187.82				52.44
17-03-2017	185	188	185	186	76762600	187.7				52.44
20-03-2017	186	186	184	186	64872800	187.58				52.44
21-03-2017	185	188	185	188	62361100	187.54				62.87
22-03-2017	187	189	187	188	56780800	187.52				62.87
23-03-2017	188	188	188	188	40538700	187.5				62.87
24-03-2017	188	189	187	189	45519000	187.42				67.34
27-03-2017	188	189	188	188	66735800	187.38				59.61
29-03-2017	188	189	188	189	55183600	187.32				64.06
30-03-2017	189	189	188	188	56764900	187.28				57.27
31-03-2017	188	189	188	189	56321400	187.28				61.64
03-04-2017	188	189	188	189	46026400	187.3				61.64
04-04-2017	188	191	188	191	62205500	187.38				69.01
05-04-2017	192	192	191	191	55489700	187.46				69.01
06-04-2017	190	191	189	190	56167200	187.5				62.10
07-04-2017	189	191	189	190	61293000	187.52				62.10
10-04-2017	190	192	190	192	56124100	187.56				69.24
11-04-2017	192	192	189	190	52441000	187.56				57.56
12-04-2017	189	191	189	191	53877800	187.6				61.09
13-04-2017	190	193	190	193	54506700	187.68				67.01
17-04-2017	192	193	190	193	43546400	187.74				67.01
18-04-2017	192	194	192	193	51499300	187.82				67.01
20-04-2017	193	193	190	190	45144700	187.82				52.15
21-04-2017	190	191	190	190	53393300	187.8				52.15
25-04-2017	190	191	188	190	49143800	187.78				52.15
26-04-2017	189	190	187	188	48075900	187.72				44.02
27-04-2017	188	189	188	188	47153800	187.62				44.02
28-04-2017	188	188	188	188	38398600	187.52				44.02
02-05-2017	188	188	188	188	42324000	187.42				44.02
03-05-2017	187	188	186	187	44699600	187.34				39.84
04-05-2017	187	188	186	188	45234800	187.32				45.42
05-05-2017	187	188	186	187	46190000	187.32				41.30
08-05-2017	186	188	186	188	46358500	187.34				46.52
09-05-2017	188	189	188	188	47734300	187.36				46.52
10-05-2017	188	188	186	187	45307600	187.38				42.17
12-05-2017	187	188	185	186	50443900	187.4				38.31
15-05-2017	185	186	184	186	46293900	187.44				38.31
16-05-2017	185	186	182	184	49103300	187.44				31.59
17-05-2017	184	185	184	184	46141700	187.44				31.59
18-05-2017	184	185	184	185	46107700	187.48				37.90
19-05-2017	184	185	182	185	47246400	187.52				37.90
22-05-2017	185	188	185	188	48465600	187.64				52.99
23-05-2017	188	188	186	187	49119200	187.72				48.74
24-05-2017	187	188	186	187	48414700	187.8				48.74
26-05-2017	187	188	187	188	48246400	187.9				53.10
29-05-2017	188	189	188	188	48518700	188				53.10
30-05-2017	188	188	188	188	47918900	188.1				53.10
31-05-2017	188	189	188	189	49229200	188.2				57.61
02-06-2017	188	189	184	186	51349100	188.22	188.11			43.96
05-06-2017	185	187	185	186	51580400	188.24	188.07			43.96
06-06-2017	186	186	185	185	48912700	188.22	188.02			40.27
07-06-2017	184	185	182	184	52325100	188.18	187.94			36.94
08-06-2017	184	184	182	183	26276100	188.12	187.85			33.91
09-06-2017	182	183	182	183	50593700	188.02	187.78			33.91
12-06-2017	182	183	182	182	49827300	187.9	187.71			30.97
13-06-2017	181	182	181	182	49166600	187.78	187.64			30.97
14-06-2017	182	184	182	184	58308100	187.68	187.55			42.53
15-06-2017	183	186	183	185	65042000	187.62	187.5			47.29
16-06-2017	184	187	184	185	66412800	187.54	187.43			47.29
19-06-2017	185	187	184	186	67623400	187.5	187.39			51.91
20-06-2017	186	188	185	187	66250600	187.46	187.37			56.05
21-06-2017	186	187	184	184	66068500	187.36	187.33			43.84
22-06-2017	183	185	183	184	62604900	187.22	187.3			43.84
03-07-2017	183	186	183	186	65170400	187.12	187.29			51.94
04-07-2017	185	186	184	185	68646700	187.02	187.26			48.20
05-07-2017	184	187	184	184	68512900	186.9	187.21			44.73
06-07-2017	183	185	182	185	35169400	186.76	187.16			48.70
07-07-2017	183	185	182	182	35332100	186.6	187.08			39.52
10-07-2017	183	183	182	182	30546200	186.42	187.01			39.52
11-07-2017	182	182	179	181	25086400	186.18	186.93			36.83
12-07-2017	179	181	179	180	17085300	185.92	186.83			34.32
13-07-2017	179	182	178	180	12252800	185.66	186.74			34.32
14-07-2017	179	180	179	179	12421800	185.44	186.63			31.81
17-07-2017	179	181	179	181	9231500	185.26	186.53			41.10
18-07-2017	181	181	180	180	6305700	185.06	186.42			38.29
19-07-2017	180	181	180	180	4119700	184.9	186.31			38.29
20-07-2017	180	181	178	179	3996900	184.72	186.17			35.48
21-07-2017	179	179	176	177	5087700	184.5	186.01			30.63
24-07-2017	177	177	177	177	3351500	184.28	185.85			30.63
25-07-2017	177	177	175	175	3231500	184.04	185.69			26.44
26-07-2017	175	176	175	176	3129100	183.8	185.56			31.49
27-07-2017	176	176	175	176	2356800	183.58	185.45			31.49
28-07-2017	176	176	175	176	3131900	183.34	185.34			31.49
31-07-2017	176	177	175	177	2797100	183.12	185.24			36.89
01-08-2017	177	177	175	175	2353200	182.88	185.13			31.53
02-08-2017	175	177	175	177	2745500	182.7	185.05			40.80
03-08-2017	177	177	175	177	2771400	182.52	184.98			40.80
04-08-2017	177	177	175	176	1996800	182.36	184.9			37.83
07-08-2017	176	176	171	173	1975100	182.14	184.79			30.63
08-08-2017	173	173	168	168	4248200	181.8	184.64			22.83
09-08-2017	168	171	168	171	2352200	181.52	184.52			33.73
10-08-2017	171	171	171	171	2594400	181.18	184.41			33.73
11-08-2017	171	172	171	172	2238100	180.88	184.3			37.17
14-08-2017	172	175	172	175	2390600	180.64	184.22			46.17
15-08-2017	175	178	175	178	2014200	180.44	184.17			53.37
16-08-2017	178	181	177	181	4197300	180.3	184.15			59.24
18-08-2017	180	184	179	184	3187200	180.22	184.16			64.11
21-08-2017	184	187	184	186	4044800	180.16	184.18			66.94
22-08-2017	186	186	184	184	3149800	180.12	184.17	185.447		61.69
23-08-2017	184	185	183	183	10481600	180.06	184.15	185.4		59.20
24-08-2017	182	182	182	182	12251900	180	184.11	185.347		56.72
25-08-2017	182	182	182	182	10078800	179.96	184.07	185.28		56.72
28-08-2017	182	182	181	182	14913600	179.94	184.03	185.213		56.72
29-08-2017	182	182	180	181	15961100	179.9	183.96	185.153		53.91
30-08-2017	180	181	179	179	5086700	179.84	183.87	185.087		48.71
31-08-2017	179	179	177	177	4588400	179.74	183.76	185.007		44.12
04-09-2017	177	177	177	177	3378200	179.6	183.64	184.9		44.12
05-09-2017	177	177	176	177	4727800	179.44	183.53	184.813		44.12
06-09-2017	176	176	175	175	3914100	179.24	183.39	184.7		39.48
07-09-2017	174	175	174	174	4128800	179	183.25	184.593		37.36
08-09-2017	174	175	174	175	5042300	178.76	183.11	184.5		40.78
11-09-2017	175	177	175	177	4332700	178.62	182.99	184.427		47.01
12-09-2017	177	177	177	177	4529100	178.48	182.85	184.36		47.01
13-09-2017	177	177	173	173	3801500	178.22	182.67	184.267		37.79
14-09-2017	173	174	173	174	5048300	178	182.51	184.173		40.91
15-09-2017	173	173	173	173	257000	177.78	182.34	184.067		38.82
18-09-2017	173	173	172	172	105000	177.52	182.14	183.947		36.79
19-09-2017	171	172	171	172	400	177.32	181.96	183.827		36.79
20-09-2017	172	172	171	172	53000	177.12	181.77	183.713		36.79
26-09-2017	172	172	171	172	18000	176.94	181.56	183.6		36.79
27-09-2017	172	172	171	172	9800	176.78	181.35	183.48		36.79
28-09-2017	171	172	171	172	2000	176.62	181.14	183.367		36.79
29-09-2017	171	172	171	171	9500	176.46	180.95	183.24		34.01
02-10-2017	171	171	171	171	14900	176.26	180.76	183.107		34.01
03-10-2017	171	171	171	171	7600	176.08	180.57	182.973		34.01
04-10-2017	171	171	171	171	2000	175.9	180.4	182.84		34.01
05-10-2017	171	172	171	172	5000	175.76	180.24	182.7		40.09
09-10-2017	172	172	170	170	948900	175.62	180.06	182.547		33.45
10-10-2017	169	170	169	169	600	175.46	179.87	182.387		30.71
11-10-2017	168	168	166	166	522900	175.28	179.66	182.22		24.29
12-10-2017	166	166	166	166	17000	175.08	179.44	182.067		24.29
13-10-2017	166	166	166	166	16900	174.88	179.23	181.927		24.29
16-10-2017	166	166	166	166	2100	174.68	179.01	181.787		24.29
18-10-2017	166	166	166	166	500	174.46	178.79	181.647		24.29
19-10-2017	165	165	165	165	900	174.26	178.57	181.507		22.06
20-10-2017	164	164	164	164	17800	174	178.35	181.367		20.08
23-10-2017	163	163	163	163	400	173.72	178.12	181.227		18.31
24-10-2017	163	163	163	163	300	173.46	177.91	181.087		18.31
25-10-2017	163	163	162	163	211700	173.26	177.7	180.947		18.31
26-10-2017	163	163	162	163	100800	173.16	177.48	180.813		18.31
27-10-2017	162	162	162	162	100	172.98	177.25	180.673		16.36
30-10-2017	161	161	161	161	12800	172.78	176.98	180.533		14.69
31-10-2017	161	161	161	161	251200	172.56	176.72	180.387		14.69
02-11-2017	160	160	160	160	1000	172.26	176.45	180.233		13.12
03-11-2017	163	163	160	160	617600	171.9	176.17	180.08		13.12
06-11-2017	160	161	160	161	700	171.5	175.9	179.933		22.66
07-11-2017	161	162	161	162	33300	171.06	175.64	179.793		30.84
08-11-2017	162	163	162	163	3200	170.6	175.38	179.653		37.90
09-11-2017	163	164	163	164	900	170.2	175.16	179.513	181.635	44.06
10-11-2017	164	164	164	164	3500	169.82	174.94	179.373	181.505	44.06
13-11-2017	163	164	163	164	6500	169.46	174.73	179.227	181.375	44.06
14-11-2017	163	164	162	164	316000	169.1	174.53	179.08	181.235	44.06
15-11-2017	164	165	164	165	105900	168.76	174.35	178.94	181.1	50.64
16-11-2017	165	166	165	166	55100	168.46	174.18	178.793	180.98	56.19
17-11-2017	166	166	166	166	248800	168.2	174.02	178.647	180.865	56.19
20-11-2017	166	166	165	166	303100	167.98	173.86	178.5	180.75	56.19
21-11-2017	166	166	166	166	282900	167.76	173.68	178.347	180.615	56.19
22-11-2017	166	166	166	166	217100	167.54	173.49	178.2	180.495	56.19
23-11-2017	167	169	167	169	7824700	167.42	173.33	178.067	180.38	70.58
24-11-2017	169	171	169	170	20562500	167.34	173.17	177.947	180.28	73.68
27-11-2017	170	171	170	171	17619800	167.26	173.01	177.827	180.19	76.36
28-11-2017	171	171	166	166	16097300	167.04	172.83	177.673	180.08	49.30
29-11-2017	166	166	163	163	14019800	166.76	172.62	177.487	179.96	40.11
30-11-2017	163	163	161	161	13021800	166.52	172.37	177.287	179.83	35.38
04-12-2017	161	162	160	161	12939000	166.26	172.13	177.093	179.695	35.38
05-12-2017	161	161	160	160	7648200	166	171.89	176.893	179.55	33.11
06-12-2017	160	160	159	159	6639700	165.74	171.63	176.673	179.395	30.98
07-12-2017	159	159	158	158	3113500	165.46	171.39	176.46	179.235	28.96
08-12-2017	158	158	158	158	223500	165.18	171.15	176.24	179.08	28.96
11-12-2017	158	158	158	158	50700	164.9	170.92	176.007	178.925	28.96
12-12-2017	158	158	158	158	200	164.62	170.7	175.773	178.765	28.96
13-12-2017	158	158	158	158	2131700	164.34	170.48	175.54	178.61	28.96
14-12-2017	158	159	158	158	56400	164.08	170.27	175.327	178.45	28.96
18-12-2017	158	158	156	156	2701400	163.78	170.02	175.1	178.275	24.08
19-12-2017	156	157	155	155	3857200	163.46	169.77	174.867	178.095	22.08
20-12-2017	155	155	154	154	3170700	163.12	169.51	174.64	177.91	20.26
21-12-2017	154	155	154	154	2936100	162.76	169.26	174.413	177.715	20.26
22-12-2017	154	154	154	154	1200	162.44	169.03	174.187	177.52	20.26
27-12-2017	155	155	154	155	202400	162.16	168.81	173.967	177.33	27.69
28-12-2017	154	155	154	154	500	161.92	168.6	173.747	177.145	25.17
29-12-2017	154	155	154	154	114700	161.68	168.38	173.52	176.97	25.17
02-01-2018	154	155	154	155	984700	161.46	168.17	173.307	176.81	32.32
03-01-2018	156	186	156	177	4169900	161.68	168.18	173.233	176.76	79.27
04-01-2018	177	177	152	156	4001100	161.48	167.97	173.02	176.605	46.27
05-01-2018	156	160	155	160	5377300	161.38	167.82	172.84	176.475	50.50
08-01-2018	158	216	158	216	4814800	162.42	168.21	173.04	176.63	77.36
09-01-2018	244	270	218	270	13718800	164.56	169.14	173.6	177.06	85.52
10-01-2018	276	306	232	252	7014700	166.34	169.9	174.053	177.4	75.72
11-01-2018	252	254	206	210	3878700	167.28	170.27	174.227	177.53	58.80
12-01-2018	180	196	158	168	29033200	167.38	170.27	174.113	177.455	47.39
15-01-2018	168	206	166	195	18492000	168.04	170.51	174.18	177.515	53.62
16-01-2018	196	254	185	236	21477800	169.54	171.16	174.5	177.785	61.14
17-01-2018	240	294	238	280	39641900	171.92	172.24	175.12	178.27	67.28
18-01-2018	280	294	270	270	6028500	174.12	173.19	175.673	178.705	64.78
19-01-2018	272	280	258	268	2914800	176.28	174.09	176.207	179.13	64.26
22-01-2018	264	274	260	264	2022000	178.34	174.92	176.713	179.535	63.18
23-01-2018	264	286	262	276	6228700	180.62	175.84	177.3	180	65.08
24-01-2018	276	294	276	278	3886600	182.92	176.76	177.893	180.47	65.40
25-01-2018	280	290	270	274	3350100	185.12	177.66	178.48	180.915	64.13
26-01-2018	274	330	274	322	13325600	188.28	179.05	179.387	181.6	71.31
29-01-2018	330	340	316	320	5775000	191.4	180.43	180.287	182.27	70.68
30-01-2018	320	338	294	316	14876500	194.44	181.77	181.167	182.92	69.35
31-01-2018	320	352	316	350	16759300	198.14	183.45	182.28	183.74	73.85
01-02-2018	350	350	340	342	1058400	201.66	185.06	183.34	184.51	71.20
02-02-2018	348	348	332	344	401500	205.22	186.71	184.42	185.29	71.48
05-02-2018	344	344	326	326	1383400	208.42	188.2	185.38	185.98	65.41
06-02-2018	326	326	278	290	4442400	210.9	189.33	186.087	186.485	55.30
07-02-2018	294	310	290	298	6095300	213.54	190.54	186.84	187.035	56.89
08-02-2018	306	306	286	294	3082500	216.04	191.73	187.567	187.56	55.82
09-02-2018	290	304	290	294	2694000	218.52	192.93	188.287	188.09	55.82
12-02-2018	294	302	290	298	1774100	221.06	194.16	189.027	188.635	56.76
13-02-2018	302	302	284	292	1735000	223.58	195.31	189.747	189.15	54.87
14-02-2018	296	300	286	290	2307400	226.12	196.44	190.453	189.645	54.22
15-02-2018	290	290	282	284	1022000	228.58	197.55	191.107	190.11	52.22
19-02-2018	284	284	272	278	3126800	230.92	198.59	191.727	190.55	50.22
20-02-2018	280	300	264	284	4264500	233.4	199.7	192.393	191.02	52.19
21-02-2018	284	284	276	282	557900	235.86	200.8	193.04	191.47	51.46
22-02-2018	282	282	276	278	857300	238.26	201.86	193.68	191.91	49.96
23-02-2018	278	282	270	276	1285800	240.62	202.9	194.307	192.335	49.18
26-02-2018	276	278	270	272	315700	242.9	203.9	194.913	192.73	47.59
27-02-2018	280	300	272	294	1789600	245.62	205.12	195.673	193.235	56.01
28-02-2018	286	294	278	280	223000	248.06	206.2	196.34	193.67	50.46
01-03-2018	276	282	272	274	714400	250.38	207.23	196.973	194.09	48.25
02-03-2018	276	306	272	300	5267200	253.26	208.52	197.767	194.64	57.03
05-03-2018	300	316	292	300	1534900	256.16	209.81	198.567	195.19	57.03
06-03-2018	304	308	296	296	438000	259	211.06	199.34	195.73	55.35
07-03-2018	296	300	292	294	2475700	261.8	212.28	200.107	196.26	54.49
08-03-2018	304	304	294	298	448200	264.68	213.56	200.913	196.81	55.97
09-03-2018	306	306	298	300	377900	267.58	214.87	201.733	197.37	56.72
12-03-2018	300	308	296	302	5176700	270.54	216.23	202.58	197.945	57.51
13-03-2018	302	310	296	300	625200	273.46	217.57	203.407	198.505	56.40
14-03-2018	300	302	298	300	238900	276.36	218.91	204.233	199.07	56.40
15-03-2018	300	302	298	300	521000	278.82	220.25	205.06	199.63	56.40
16-03-2018	300	300	298	298	490700	281.66	221.57	205.867	200.18	55.08
19-03-2018	300	300	298	300	291400	284.46	222.92	206.7	200.745	56.19
20-03-2018	300	300	298	300	405600	286.14	224.28	207.52	201.315	56.19
21-03-2018	300	312	298	304	6628900	286.82	225.69	208.367	201.905	58.55
22-03-2018	304	304	300	300	387300	287.78	227.06	209.193	202.485	55.34
23-03-2018	300	300	294	300	709100	289.58	228.43	210.04	203.065	55.34
26-03-2018	300	302	298	302	58600	292.26	229.82	210.933	203.65	56.72
27-03-2018	298	304	292	300	3704800	294.36	231.2	211.793	204.225	54.89
28-03-2018	298	310	294	300	1778500	295.64	232.59	212.653	204.785	54.89
29-03-2018	298	302	296	300	251400	296.04	233.98	213.507	205.35	54.89
02-04-2018	300	300	298	298	109500	296.6	235.36	214.327	205.905	52.77
03-04-2018	296	300	296	296	108800	297.16	236.72	215.113	206.445	50.67
04-04-2018	296	296	290	290	482900	297.68	238.01	215.84	206.955	44.88
05-04-2018	306	306	288	288	131100	297.92	239.27	216.533	207.455	43.11
06-04-2018	288	300	282	284	302100	298.04	240.48	217.187	207.93	39.74
09-04-2018	284	304	282	300	3849500	298.56	241.84	217.96	208.5	54.92
10-04-2018	300	300	290	292	86100	297.96	243.12	218.687	209.03	48.36
11-04-2018	292	296	288	288	83300	297.32	244.36	219.393	209.545	45.44
12-04-2018	288	290	286	286	96000	296.72	245.58	220.087	210.055	44.01
13-04-2018	286	286	286	286	1300	295.44	246.79	220.78	210.57	44.01
16-04-2018	286	288	286	286	53500	294.32	247.99	221.48	211.085	44.01
17-04-2018	286	288	282	284	307700	293.12	249.17	222.18	211.595	42.34
18-04-2018	284	284	282	282	154300	292.24	250.33	222.88	212.095	40.68
19-04-2018	280	282	280	280	63800	292.04	251.47	223.567	212.575	39.03
20-04-2018	280	280	278	278	188300	291.64	252.59	224.24	213.04	37.40
23-04-2018	278	278	276	276	400	291.28	253.66	224.913	213.495	35.79
24-04-2018	276	282	276	280	1199700	291	254.76	225.62	213.965	41.24
25-04-2018	280	286	280	280	1372900	290.64	255.85	226.32	214.43	41.24
26-04-2018	280	280	276	276	1157900	290.32	256.95	226.98	214.89	37.55
27-04-2018	276	276	276	276	135400	290.04	258.08	227.64	215.35	37.55
30-04-2018	278	300	276	300	4121000	290.36	259.47	228.487	215.92	61.53
02-05-2018	302	302	298	298	1377100	290.76	260.84	229.313	216.485	59.48
03-05-2018	298	298	292	292	859700	290.92	262.16	230.107	217.025	53.70
04-05-2018	292	292	290	290	489300	291.08	263.47	230.893	217.55	51.89
07-05-2018	290	304	290	302	4664000	291.56	264.91	231.76	218.15	60.50
08-05-2018	302	308	286	288	6425400	291.8	266.21	232.533	218.68	49.40
09-05-2018	288	310	288	308	6692000	292.52	267.71	233.44	219.315	60.54
11-05-2018	308	310	306	306	561000	292.76	269.19	234.333	219.945	59.14
14-05-2018	306	306	306	306	327600	293.28	270.67	235.227	220.575	59.14
15-05-2018	306	306	304	304	513100	293.88	272.13	236.113	221.2	57.59
16-05-2018	304	304	304	304	308500	293.96	273.61	237	221.815	57.59
17-05-2018	304	308	302	308	1787300	294.12	275.14	237.913	222.455	60.01
18-05-2018	308	308	306	306	460000	294.32	276.66	238.813	223.085	58.22
21-05-2018	306	308	304	304	211000	294.52	278.16	239.693	223.71	56.41
22-05-2018	304	308	304	306	1508900	294.68	279.68	240.6	224.355	57.82
23-05-2018	306	314	306	310	1365400	294.88	281.23	241.54	225.02	60.58
24-05-2018	312	312	308	310	1458700	295.04	282.79	242.5	225.695	60.58
25-05-2018	310	312	310	312	308900	295.28	284.37	243.473	226.375	62.02
28-05-2018	312	312	308	310	560700	295.48	285.92	244.433	227.045	59.67
30-05-2018	312	312	306	308	689600	295.64	287.23	245.38	227.705	57.34
31-05-2018	306	306	306	306	1400	295.8	288.73	246.313	228.35	55.01
04-06-2018	308	308	306	306	145600	295.92	290.19	247.253	229.005	55.01
05-06-2018	306	306	304	304	6533200	296	291.07	248.187	229.64	52.55
06-06-2018	304	308	302	302	9353800	295.96	291.39	249.113	230.265	50.13
07-06-2018	302	318	300	302	10017200	296	291.89	250.04	230.895	50.13
08-06-2018	302	308	300	300	4276200	296	292.79	250.953	231.53	47.59
20-06-2018	300	302	300	302	35500	296	294.13	251.88	232.2	50.30
21-06-2018	304	304	302	304	8849000	296.08	295.22	252.827	232.865	52.93
22-06-2018	304	306	302	306	9274100	296.2	295.92	253.793	233.54	55.46
25-06-2018	308	310	306	310	248100	296.4	296.22	254.787	234.23	60.09
26-06-2018	310	312	310	310	250100	296.64	296.62	255.787	234.905	60.09
27-06-2018	310	314	310	314	633200	297	297.08	256.813	235.585	64.38
28-06-2018	316	316	308	308	983800	297.36	297.52	257.793	236.22	54.85
29-06-2018	310	310	308	308	290000	297.76	297.84	258.767	236.84	54.85
02-07-2018	308	310	308	308	257400	298.24	298.14	259.733	237.45	54.85
03-07-2018	308	308	300	304	20651400	298.32	298.44	260.667	238.05	48.83
04-07-2018	304	304	300	300	749600	298.48	298.22	261.573	238.635	43.67
05-07-2018	298	300	298	300	56300	298.72	298.02	262.48	239.225	43.67
06-07-2018	298	300	298	300	237300	299	297.86	263.387	239.815	43.67
09-07-2018	300	300	300	300	304600	299.28	297.36	264.287	240.405	43.67
10-07-2018	300	300	300	300	218000	299.56	296.94	265.18	241	43.67
11-07-2018	300	300	300	300	321400	299.88	296.5	266.073	241.605	43.67
12-07-2018	298	300	298	300	20200	300.24	296.24	266.967	242.22	43.67
13-07-2018	300	300	300	300	35900	300.64	296.34	267.86	242.835	43.67
16-07-2018	300	300	300	300	200900	301.08	296.36	268.753	243.45	43.67
17-07-2018	300	300	300	300	500	301.56	296.42	269.627	244.075	43.67
18-07-2018	300	308	300	308	19641200	302.12	296.56	270.547	244.745	60.98
19-07-2018	308	312	304	304	8845100	302.6	296.62	271.433	245.39	52.32
20-07-2018	306	306	304	304	213900	303.16	296.74	272.353	246.025	52.32
23-07-2018	304	306	304	304	1859300	303.72	296.88	273.293	246.66	52.32
24-07-2018	304	304	302	302	30300	303.76	297.06	274.233	247.305	48.06
25-07-2018	302	302	302	302	214300	303.84	297.3	275.173	247.945	48.06
26-07-2018	302	302	302	302	100	304.04	297.48	276.12	248.59	48.06
30-07-2018	300	300	300	300	300	304.24	297.66	277.06	249.23	43.63
31-07-2018	300	302	300	300	30400	304.2	297.88	278.007	249.87	43.63
01-08-2018	300	300	300	300	60800	304.44	298.12	278.953	250.51	43.63
02-08-2018	300	300	300	300	500	304.28	298.4	279.9	251.15	43.63
06-08-2018	300	302	300	300	1500	304.16	298.46	280.847	251.79	43.63
08-08-2018	302	310	302	306	13626200	304.16	298.72	281.833	252.46	59.76
09-08-2018	306	306	304	304	63500	304.16	299.02	282.807	253.125	54.20
10-08-2018	304	304	304	304	1200	304.16	299.06	283.793	253.79	54.20
13-08-2018	302	302	302	302	1300	304.04	299.08	284.773	254.445	48.91
15-08-2018	302	302	302	302	5400	303.96	299.14	285.76	255.1	48.91
16-08-2018	302	302	302	302	66600	303.92	299.22	286.747	255.75	48.91
20-08-2018	304	312	302	308	6826400	303.96	299.32	287.773	256.44	62.58
21-08-2018	310	312	308	310	1552000	303.96	299.42	288.807	257.145	65.86
23-08-2018	310	312	310	312	582700	304	299.52	289.86	257.875	68.81
24-08-2018	312	312	308	308	554300	303.92	299.6	290.887	258.585	58.03
27-08-2018	308	312	308	310	620700	303.92	299.7	291.92	259.305	61.29
28-08-2018	310	318	310	314	7880400	304.04	299.84	292.833	260.045	66.85
29-08-2018	314	314	312	312	569800	304.16	299.98	293.873	260.775	62.05
30-08-2018	312	312	310	310	650700	304.24	300.08	294.873	261.5	57.60
31-08-2018	310	310	304	306	5904800	304.28	300.14	295.473	262.21	49.90
03-09-2018	306	306	302	304	609400	304.32	300.14	295.7	262.915	46.54
04-09-2018	306	310	306	310	652100	304.48	300.24	296.087	263.65	56.08
05-09-2018	310	312	306	308	578200	304.64	300.32	296.74	264.375	52.70
06-09-2018	308	312	308	310	574100	304.8	300.4	297.687	265.11	55.58
07-09-2018	310	314	310	312	535700	304.96	300.52	298.467	265.86	58.32
10-09-2018	310	310	310	310	590300	305.04	300.62	298.96	266.605	54.69
12-09-2018	310	312	310	310	627000	305.04	300.72	299.16	267.35	54.69
13-09-2018	310	314	310	312	538800	305.08	300.86	299.44	268.11	57.74
14-09-2018	312	314	312	312	529200	305.04	301.02	299.733	268.87	57.74
17-09-2018	312	312	308	310	582700	305.08	301.22	300.04	269.615	53.56
18-09-2018	310	312	308	310	626200	305.12	301.44	300.267	270.355	53.56
19-09-2018	310	310	308	310	2953000	305.16	301.7	300.48	271.09	53.56
20-09-2018	310	312	310	310	625700	305.28	301.8	300.72	271.82	53.56
21-09-2018	310	312	310	312	540200	305.52	302	300.653	272.56	57.68
24-09-2018	312	312	308	310	572200	305.72	302.22	300.587	273.29	52.65
25-09-2018	312	312	310	310	551200	305.92	302.46	300.547	274.02	52.65
26-09-2018	310	312	308	310	648500	306.12	302.7	300.28	274.745	52.65
27-09-2018	310	310	308	308	625200	306.28	302.92	300.053	275.455	47.48
28-09-2018	308	310	308	308	537400	306.44	303.16	299.813	276.165	47.48
01-10-2018	308	310	306	308	600700	306.6	303.42	299.693	276.875	47.48
02-10-2018	308	308	306	308	583600	306.76	303.7	299.813	277.585	47.48
03-10-2018	308	308	308	308	535400	306.92	304	299.88	278.295	47.48
04-10-2018	308	308	306	306	612900	307.04	304.3	299.96	278.98	41.57
05-10-2018	306	306	304	304	680600	306.96	304.54	300.027	279.65	36.66
08-10-2018	304	310	304	310	648200	307.08	304.84	300.107	280.345	54.16
09-10-2018	310	314	308	314	11852300	307.28	305.22	300.253	281.085	61.75
10-10-2018	314	316	314	316	632800	307.52	305.62	300.427	281.85	64.88
11-10-2018	316	316	312	312	712800	307.72	305.74	300.613	282.605	55.16
12-10-2018	312	314	312	314	638000	307.96	305.9	300.853	283.37	58.51
15-10-2018	314	316	314	314	655300	308.2	306.12	301.053	284.14	58.51
16-10-2018	314	316	314	314	569400	308.48	306.36	301.267	284.915	58.51
17-10-2018	314	314	310	312	676100	308.72	306.46	301.493	285.685	53.52
18-10-2018	312	312	310	310	831100	308.92	306.68	301.72	286.445	49.01
19-10-2018	310	310	308	310	590300	309.12	306.7	301.973	287.205	49.01
22-10-2018	310	310	306	308	752400	309.28	306.72	302.067	287.955	44.66
23-10-2018	308	308	306	306	640000	309.28	306.72	302.24	288.695	40.75
24-10-2018	306	312	306	310	634500	309.4	306.78	302.48	289.455	50.14
25-10-2018	310	310	306	310	577100	309.52	306.84	302.547	290.225	50.14
26-10-2018	310	310	308	310	556100	309.68	306.86	302.613	291	50.14
29-10-2018	310	310	306	310	686500	309.84	306.9	302.707	291.78	50.14
30-10-2018	308	310	308	310	626500	310	306.96	302.813	292.56	50.14
31-10-2018	310	310	308	310	561000	310.04	307	302.893	293.34	50.14
01-11-2018	308	310	308	310	553900	310.04	307	302.96	294.115	50.14
02-11-2018	308	320	308	310	66276600	310	307	303.013	294.895	50.14
05-11-2018	310	310	306	306	773500	309.96	306.94	303.053	295.655	38.97
06-11-2018	306	310	306	310	17143900	309.96	306.94	303.12	296.43	50.78
07-11-2018	310	310	308	308	637900	309.84	306.94	303.173	297.085	45.99
08-11-2018	310	310	308	310	739500	309.8	306.98	303.253	297.855	50.97
09-11-2018	310	310	310	310	679600	309.8	307.02	303.32	298.605	50.97
12-11-2018	310	310	308	310	665400	309.88	307.08	303.387	299.075	50.97
13-11-2018	310	310	308	310	563100	310	307.16	303.427	299.275	50.97
14-11-2018	310	312	310	312	621300	310.04	307.26	303.507	299.575	56.38
15-11-2018	310	312	310	312	652900	310.12	307.38	303.587	300.085	56.38
16-11-2018	312	312	310	310	783500	310.12	307.46	303.64	300.795	49.98
19-11-2018	310	310	308	310	778400	310.08	307.52	303.707	301.37	49.98
21-11-2018	310	310	308	308	746000	310.04	307.54	303.76	301.73	44.17
22-11-2018	308	310	308	310	788000	310.04	307.54	303.827	301.88	50.38
23-11-2018	310	310	308	310	761100	310	307.54	303.907	302.08	50.38
26-11-2018	310	310	308	310	679800	309.96	307.5	304	302.29	50.38
27-11-2018	310	310	308	308	784300	309.92	307.5	304.12	302.51	44.23
28-11-2018	310	310	308	308	681400	309.88	307.5	304.253	302.67	44.23
29-11-2018	308	310	308	310	510400	309.88	307.52	304.427	302.83	51.15
30-11-2018	310	310	310	310	631600	309.88	307.58	304.493	303.01	51.15
03-12-2018	310	310	308	310	684900	309.84	307.68	304.613	302.95	51.15
04-12-2018	310	310	306	308	831200	309.8	307.76	304.747	302.89	44.29
05-12-2018	308	308	304	308	10962400	309.76	307.84	304.893	302.85	44.29
06-12-2018	308	308	308	308	8129000	309.72	307.92	305.04	302.64	44.29
07-12-2018	308	310	308	308	10060900	309.72	308	305.187	302.47	44.29
10-12-2018	308	308	304	308	11307200	309.72	308.08	305.347	302.29	44.29
11-12-2018	308	308	306	308	9171600	309.72	308.16	305.52	302.2	44.29
12-12-2018	308	308	306	306	4752200	309.68	308.22	305.693	302.28	36.63
13-12-2018	306	308	306	308	10461500	309.68	308.3	305.893	302.33	46.58
14-12-2018	308	310	308	308	4765200	309.72	308.38	306.107	302.4	46.58
17-12-2018	308	310	306	308	866600	309.8	308.38	306.293	302.47	46.58
18-12-2018	308	308	306	306	742200	309.72	308.4	306.467	302.51	38.94
19-12-2018	306	310	306	310	755300	309.64	308.46	306.693	302.6	54.88
20-12-2018	310	310	306	308	801200	309.48	308.5	306.907	302.69	48.12
21-12-2018	308	310	306	308	670200	309.4	308.56	306.96	302.81	48.12
26-12-2018	308	310	308	308	737900	309.28	308.62	307.027	302.96	48.12
27-12-2018	308	308	306	308	1147700	309.16	308.68	307.133	303.08	48.12
28-12-2018	308	310	306	310	1428200	309.08	308.78	307.267	303.22	55.49
02-01-2019	310	310	306	308	757100	309	308.86	307.307	303.37	48.12
03-01-2019	308	310	308	310	580600	309	308.96	307.453	303.54	54.61
04-01-2019	310	310	306	310	714000	309	309.06	307.467	303.73	54.61
07-01-2019	310	310	308	308	710900	309	309.14	307.48	303.8	47.69
08-01-2019	308	308	306	306	895300	309	309.14	307.48	303.93	41.97
09-01-2019	306	310	306	310	691600	309	309.2	307.52	304.11	53.89
10-01-2019	310	310	308	308	918400	308.96	309.24	307.547	304.15	48.52
11-01-2019	308	308	308	308	857100	308.92	309.3	307.547	304.19	48.52
14-01-2019	308	308	306	306	741200	308.84	309.34	307.547	304.24	43.50
15-01-2019	306	306	304	304	710500	308.72	309.36	307.547	304.29	39.13
16-01-2019	306	306	304	304	775600	308.6	309.32	307.533	304.32	39.13
17-01-2019	306	310	306	306	837200	308.52	309.28	307.507	304.35	45.48
18-01-2019	306	306	300	302	828800	308.36	309.18	307.453	304.35	37.14
21-01-2019	304	306	304	306	698300	308.36	309.16	307.413	304.38	47.51
22-01-2019	306	308	304	308	809800	308.32	309.14	307.4	304.42	51.79
23-01-2019	306	308	306	308	748700	308.32	309.08	307.4	304.46	51.79
24-01-2019	306	308	306	308	885200	308.28	309.04	307.413	304.51	51.79
25-01-2019	308	308	308	308	760600	308.24	309.02	307.427	304.55	51.79
28-01-2019	308	310	308	310	758400	308.24	309.06	307.467	304.6	56.55
29-01-2019	308	310	306	306	731400	308.16	309.08	307.493	304.61	46.63
30-01-2019	306	308	302	308	561300	308.08	309.06	307.533	304.65	51.23
31-01-2019	308	308	304	304	836900	307.92	309.02	307.56	304.67	43.20
01-02-2019	306	308	302	308	1376300	307.88	309	307.6	304.7	51.41
04-02-2019	308	308	306	308	816500	307.84	308.96	307.627	304.74	51.41
06-02-2019	308	310	302	310	1126200	307.88	308.96	307.653	304.79	55.16
07-02-2019	308	308	302	308	656300	307.84	308.94	307.64	304.83	50.92
08-02-2019	306	306	306	306	612900	307.76	308.88	307.613	304.87	47.03
11-02-2019	306	306	302	304	912000	307.64	308.8	307.547	304.91	43.45
12-02-2019	304	304	302	304	1077700	307.56	308.74	307.52	304.98	43.45
13-02-2019	304	304	302	304	580300	307.48	308.68	307.493	305.06	43.45
14-02-2019	304	304	302	302	711200	307.32	308.6	307.453	305.15	39.68
15-02-2019	304	308	302	308	1205000	307.28	308.58	307.48	305.19	52.89
18-02-2019	306	310	306	310	995000	307.28	308.56	307.547	305.28	56.32
19-02-2019	308	310	308	308	737400	307.28	308.54	307.6	305.38	52.22
20-02-2019	308	308	306	306	567200	307.24	308.5	307.64	305.48	48.43
21-02-2019	306	306	304	306	862800	307.2	308.46	307.68	305.58	48.43
22-02-2019	306	306	302	306	961600	307.16	308.44	307.72	305.68	48.43
25-02-2019	306	306	306	306	846000	307.12	308.42	307.76	305.79	48.43
26-02-2019	306	306	304	306	687400	307.08	308.4	307.8	305.91	48.43
27-02-2019	304	306	304	304	794600	307.04	308.36	307.827	306.03	43.82
28-02-2019	304	304	304	304	651500	306.96	308.32	307.853	306.16	43.82
01-03-2019	304	304	304	304	739900	306.88	308.3	307.88	306.3	43.82
04-03-2019	304	320	304	316	34656300	307.04	308.42	307.933	306.48	67.21
05-03-2019	314	316	310	314	31418200	307.2	308.46	308	306.65	62.54
06-03-2019	314	314	308	308	2049400	307.16	308.4	308.027	306.81	51.07
08-03-2019	308	310	308	310	2185100	307.2	308.34	308.067	306.98	54.09
11-03-2019	310	310	308	308	2250600	307.2	308.3	308.107	307.02	50.71
12-03-2019	306	306	304	304	2033500	307.12	308.2	308.12	307.05	44.71
13-03-2019	304	306	304	304	2408200	307.04	308.1	308.133	307.11	44.71
14-03-2019	304	308	304	306	8195700	306.96	308.02	308.173	307.19	48.26
15-03-2019	304	308	304	308	2133900	306.96	307.98	308.227	307.22	51.61
18-03-2019	306	308	306	306	5141900	306.88	307.94	308.267	307.31	48.25
19-03-2019	304	304	304	304	1889500	306.76	307.88	308.293	307.29	45.08
20-03-2019	306	306	302	304	2544600	306.68	307.84	308.32	307.28	45.08
21-03-2019	304	304	302	302	2117900	306.6	307.8	308.293	307.26	41.90
22-03-2019	302	304	302	304	2321500	306.48	307.74	308.293	307.26	46.01
25-03-2019	304	304	302	304	1259900	306.4	307.68	308.293	307.26	46.01
26-03-2019	304	304	302	302	7143300	306.28	307.6	308.293	307.23	42.52
27-03-2019	302	304	302	302	7419500	306.2	307.52	308.293	307.21	42.52
28-03-2019	302	302	296	302	2050700	306.16	307.44	308.293	307.2	42.52
29-03-2019	302	302	302	302	2211300	306.12	307.36	308.253	307.18	42.52
01-04-2019	302	304	300	302	2606100	306.04	307.28	308.2	307.14	42.52
02-04-2019	302	304	302	302	3123900	306.04	307.2	308.133	307.1	42.52
04-04-2019	302	304	302	304	2854200	306	307.18	308.107	307.06	48.60
05-04-2019	304	304	302	302	3050100	305.88	307.1	308.053	307.02	43.63
08-04-2019	302	302	298	300	3217300	305.72	307.02	307.96	306.98	39.30
09-04-2019	300	302	300	302	3418600	305.6	306.94	307.893	306.96	45.16
10-04-2019	300	302	300	302	3061200	305.48	306.86	307.84	306.94	45.16
11-04-2019	302	304	302	304	5516000	305.36	306.8	307.827	306.94	50.68
12-04-2019	304	306	302	304	6088700	305.32	306.74	307.827	306.95	50.68
15-04-2019	304	304	302	304	4070600	305.24	306.66	307.787	306.96	50.68
16-04-2019	304	306	304	306	3482200	305.28	306.6	307.773	306.99	56.19
18-04-2019	306	306	302	302	7222900	305.16	306.52	307.72	306.99	45.29
22-04-2019	302	302	300	300	6071300	305	306.42	307.64	306.97	41.01
23-04-2019	300	306	300	306	7613000	304.92	306.4	307.613	306.97	54.81
24-04-2019	306	306	304	304	6091700	304.84	306.34	307.573	306.94	50.57
25-04-2019	304	304	302	304	7156400	304.8	306.28	307.52	306.91	50.57
26-04-2019	302	308	302	308	7424900	304.88	306.26	307.493	306.88	58.10
29-04-2019	306	310	306	310	8243400	305	306.28	307.493	306.89	61.27
30-04-2019	310	314	310	312	7129100	305.16	306.32	307.507	306.91	64.20
02-05-2019	312	326	312	318	6547400	305.48	306.4	307.56	306.96	71.22
03-05-2019	316	328	312	328	8273100	305.88	306.58	307.68	307.08	78.71
06-05-2019	332	348	326	346	6366000	306.6	306.94	307.907	307.31	85.85
07-05-2019	346	358	332	358	7545900	307.6	307.44	308.227	307.6	88.60
08-05-2019	358	364	356	360	7155500	308.68	307.96	308.56	307.9	88.98
09-05-2019	358	358	352	352	7115800	309.6	308.4	308.84	308.16	77.71
10-05-2019	350	354	328	336	8487800	310.2	308.68	309.027	308.34	61.06
13-05-2019	334	354	332	354	9738300	311.16	309.14	309.333	308.61	69.09
14-05-2019	354	362	348	360	9109800	312.24	309.66	309.68	308.91	71.22
15-05-2019	360	400	358	392	12338200	314	310.52	310.24	309.37	79.38
16-05-2019	392	398	386	388	13147600	315.68	311.32	310.773	309.81	76.46
17-05-2019	388	388	376	376	13758700	317.12	312	311.24	310.19	68.34
20-05-2019	376	388	368	378	8702400	318.36	312.7	311.733	310.54	68.93
21-05-2019	380	410	380	390	9201100	319.88	313.54	312.267	310.97	72.28
22-05-2019	388	404	382	388	6065900	321.48	314.32	312.76	311.39	70.91
23-05-2019	390	390	382	384	7259700	322.96	315.08	313.213	311.79	68.13
24-05-2019	382	384	376	378	7134800	324.36	315.78	313.653	312.17	64.06
27-05-2019	376	376	370	370	8383300	325.68	316.4	314.027	312.51	59.01
28-05-2019	370	370	364	366	7732200	326.92	316.98	314.373	312.83	56.60
29-05-2019	366	368	350	350	8803600	327.8	317.38	314.613	313.08	48.15
31-05-2019	352	366	352	362	12098600	328.88	317.92	314.947	313.39	53.73
10-06-2019	362	372	360	372	10342900	330.2	318.54	315.36	313.75	57.81
11-06-2019	372	372	366	368	9420400	331.48	319.12	315.747	314.09	55.69
12-06-2019	370	370	354	364	15624300	332.68	319.68	316.12	314.41	53.58
13-06-2019	364	368	364	368	7058500	334	320.3	316.533	314.72	55.40
14-06-2019	368	372	368	372	7242300	335.36	320.92	316.947	315.06	57.21
17-06-2019	374	374	360	366	6796400	336.6	321.5	317.32	315.37	53.70
18-06-2019	366	368	360	360	7444600	337.76	322.02	317.653	315.66	50.36
19-06-2019	360	368	360	368	15301900	339.08	322.64	318.04	315.99	54.42
20-06-2019	370	372	366	372	14801200	340.48	323.32	318.453	316.34	56.35
21-06-2019	372	372	368	370	18190000	341.84	323.98	318.853	316.65	55.10
24-06-2019	370	380	370	378	9363700	343.36	324.7	319.307	316.99	59.02
25-06-2019	378	382	378	378	6568800	344.88	325.46	319.76	317.32	59.02
26-06-2019	378	378	366	374	9835800	346.28	326.14	320.213	317.65	56.17
27-06-2019	374	374	370	370	7555900	347.64	326.76	320.613	317.95	53.40
28-06-2019	370	374	370	372	7313900	349.08	327.4	321.04	318.24	54.61
01-07-2019	372	376	372	374	6296900	350.52	328.06	321.467	318.55	55.84
02-07-2019	374	376	370	370	7368300	351.88	328.68	321.867	318.85	52.76
03-07-2019	370	370	368	370	6415500	353.2	329.28	322.267	319.17	52.76
04-07-2019	370	374	370	374	8376400	354.6	329.96	322.693	319.52	55.60
05-07-2019	376	380	376	380	7025500	356.12	330.68	323.147	319.87	59.53
08-07-2019	382	382	374	378	7653600	357.56	331.42	323.587	320.22	57.70
09-07-2019	378	378	372	372	8166500	358.96	332.06	324	320.53	52.47
10-07-2019	372	382	372	380	8281800	360.56	332.78	324.467	320.87	57.94
11-07-2019	380	384	378	382	8407500	362.08	333.5	324.96	321.23	59.20
12-07-2019	382	382	376	380	7998700	363.6	334.22	325.427	321.58	57.35
15-07-2019	380	382	378	380	7163600	365.12	334.96	325.893	321.92	57.35
16-07-2019	380	382	378	380	9019300	366.56	335.72	326.36	322.26	57.35
17-07-2019	380	380	376	376	7844700	367.88	336.44	326.813	322.59	53.19
18-07-2019	376	380	376	378	6984000	369.2	337.18	327.28	322.93	54.95
19-07-2019	380	380	376	380	7251300	370.44	337.96	327.747	323.28	56.70
22-07-2019	380	382	376	382	6535000	371.52	338.7	328.227	323.64	58.44
23-07-2019	382	382	374	378	6702600	372.16	339.38	328.68	323.97	53.78
24-07-2019	378	378	366	370	7991900	372.4	340	329.093	324.27	45.90
25-07-2019	370	370	360	366	7407200	372.52	340.6	329.48	324.55	42.54
26-07-2019	366	370	366	368	6165500	372.84	341.22	329.88	324.84	44.72
29-07-2019	368	370	364	370	6607500	373.52	341.86	330.293	325.15	46.88
30-07-2019	370	372	362	364	6679700	373.72	342.44	330.667	325.43	41.61
31-07-2019	364	364	360	360	8142200	373.72	342.98	331.013	325.69	38.50
01-08-2019	360	386	360	380	9109800	373.48	343.74	331.507	326.05	56.15
02-08-2019	380	386	380	386	8510900	373.44	344.56	332.027	326.44	59.87
05-08-2019	386	402	386	392	8390700	373.76	345.44	332.587	326.87	63.22
06-08-2019	392	400	386	392	7325100	374.04	346.2	333.147	327.31	63.22
07-08-2019	394	398	390	394	7210000	374.12	347	333.733	327.73	64.38
08-08-2019	394	400	394	400	9102200	374.36	347.92	334.333	328.16	67.65
09-08-2019	400	404	398	400	7472600	374.68	348.82	334.947	328.58	67.65
12-08-2019	400	402	396	398	7493600	375.08	349.72	335.547	329.01	65.33
13-08-2019	398	398	392	392	6209900	375.52	350.6	336.107	329.4	58.81
14-08-2019	392	396	390	396	9165700	376.12	351.52	336.693	329.81	61.56
15-08-2019	394	400	390	400	6413000	377.12	352.46	337.293	330.24	64.15
16-08-2019	402	402	400	402	7748800	377.92	353.4	337.92	330.69	65.40
19-08-2019	400	402	394	402	7691500	378.52	354.36	338.533	331.15	65.40
20-08-2019	402	402	396	400	8075000	379.16	355.32	339.133	331.6	62.85
21-08-2019	400	400	392	394	7665700	379.76	356.22	339.707	332.03	55.83
22-08-2019	394	396	392	396	8221800	380.32	357.16	340.307	332.48	57.54
23-08-2019	394	402	394	402	7960600	380.92	358.14	340.92	332.94	62.24
26-08-2019	402	402	394	402	7718900	381.64	359.12	341.547	333.4	62.24
27-08-2019	400	400	396	398	7355800	382.4	360.08	342.147	333.84	57.33
28-08-2019	398	400	390	398	8188900	383	361.04	342.76	334.28	57.33
29-08-2019	398	398	396	398	7643200	383.52	362	343.387	334.72	57.33
30-08-2019	396	402	396	400	7903300	384.12	362.98	344.027	335.17	59.33
02-09-2019	400	400	396	398	8314100	384.52	363.94	344.64	335.61	56.48
03-09-2019	398	400	394	400	7799500	384.96	364.92	345.293	336.06	58.62
04-09-2019	398	408	398	408	9669100	385.64	365.96	345.973	336.57	65.87
05-09-2019	408	412	404	404	10175600	386.32	366.98	346.613	337.04	60.19
06-09-2019	404	404	396	396	8656300	386.8	367.94	347.2	337.48	50.77
09-09-2019	394	400	394	400	10797600	387.32	368.92	347.813	337.93	54.60
10-09-2019	400	404	398	402	8538800	387.96	369.92	348.44	338.39	56.42
11-09-2019	400	402	400	400	11149100	388.56	370.88	349.04	338.84	54.08
12-09-2019	400	402	396	398	7398900	389.04	371.82	349.653	339.28	51.77
13-09-2019	398	402	398	398	7558500	389.4	372.76	350.253	339.71	51.77
16-09-2019	396	396	390	390	6695100	389.64	373.6	350.827	340.1	43.20
17-09-2019	390	394	380	392	8345500	390.04	374.5	351.387	340.51	45.63
18-09-2019	392	394	388	390	6669000	390.24	375.4	351.933	340.91	43.62
19-09-2019	390	394	388	390	6134200	390.4	376.24	352.467	341.32	43.62
20-09-2019	392	392	388	388	6530100	390.56	377.08	353	341.71	41.51
23-09-2019	390	392	386	388	6947400	390.72	377.92	353.547	342.1	41.51
24-09-2019	388	388	384	388	7378100	390.88	378.72	354.107	342.49	41.51
25-09-2019	390	390	386	390	7066100	391.16	379.52	354.68	342.9	44.85
26-09-2019	390	398	386	398	7472200	391.56	380.38	355.307	343.35	55.73
27-09-2019	398	402	396	400	8324400	391.96	381.2	355.96	343.8	57.96
30-09-2019	400	400	394	396	8814300	392.24	381.88	356.547	344.23	52.28
01-10-2019	396	402	396	398	7257100	392.64	382.4	357.133	344.67	54.68
02-10-2019	398	398	394	398	9183500	393.2	382.8	357.733	345.12	54.68
03-10-2019	396	398	392	398	7603900	393.84	383.18	358.347	345.57	54.68
04-10-2019	398	402	394	394	8095600	394.36	383.6	358.933	346	48.59
07-10-2019	394	396	392	396	8388700	394.88	384.2	359.533	346.44	51.50
08-10-2019	396	398	392	398	8360700	395.56	384.64	360.147	346.89	54.28
09-10-2019	398	400	396	398	8225600	396.32	385.02	360.76	347.34	54.28
10-10-2019	396	400	396	400	8277400	396.72	385.1	361.4	347.81	57.13
11-10-2019	400	400	394	396	9227700	396.92	385.18	362.013	348.25	50.36
14-10-2019	396	398	394	394	8283400	396.96	385.36	362.613	348.68	47.34
15-10-2019	394	400	394	400	9061500	397.12	385.58	363.173	349.14	55.89
16-10-2019	400	404	400	400	10798500	397.24	385.68	363.747	349.61	55.89
17-10-2019	400	400	390	392	6529600	397.08	385.72	364.307	350.02	44.68
18-10-2019	390	398	390	394	10117600	396.96	385.82	364.867	350.45	47.51
21-10-2019	394	394	390	392	5662600	396.84	385.96	365.427	350.87	45.03
22-10-2019	392	394	388	394	10097600	396.88	386.2	366.027	351.3	47.96
23-10-2019	394	394	386	390	7047900	396.76	386.44	366.6	351.71	43.02
24-10-2019	390	392	388	392	10550900	396.6	386.86	367.173	352.12	46.01
25-10-2019	392	398	392	398	7846800	396.52	387.22	367.773	352.57	53.85
28-10-2019	398	398	394	394	10137400	396.36	387.44	368.36	352.99	48.77
29-10-2019	392	392	388	388	7913200	396.12	387.64	368.92	353.38	42.32
30-10-2019	386	386	384	384	9917500	395.92	387.84	369.453	353.76	38.65
31-10-2019	384	388	382	388	8225800	395.76	388.04	370.027	354.17	43.89
01-11-2019	386	388	380	388	10559100	395.48	388.2	370.587	354.56	43.89
04-11-2019	388	394	382	394	9561500	395.32	388.48	371.187	354.99	51.15
05-11-2019	394	394	386	392	12268600	395.2	388.8	371.787	355.41	48.88
06-11-2019	392	392	384	388	7890600	395	389	372.36	355.82	44.61
07-11-2019	386	386	376	382	9289700	394.68	389.1	372.893	356.21	39.10
08-11-2019	382	382	376	380	8536000	394.28	389.2	373.413	356.59	37.44
11-11-2019	380	380	376	380	11395500	393.92	389.22	373.933	356.96	37.44
12-11-2019	380	380	370	370	8476800	393.32	389.14	374.387	357.3	30.04
13-11-2019	370	370	364	370	11566600	392.56	389.1	374.827	357.62	30.04
14-11-2019	370	370	366	370	10114400	391.88	389.1	375.28	357.93	30.04
15-11-2019	370	374	370	372	11968400	391.4	389.1	375.76	358.25	33.33
18-11-2019	372	376	372	376	8138600	390.92	389.12	376.253	358.59	39.47
19-11-2019	374	374	368	372	12140100	390.32	389.14	376.72	358.91	35.91
20-11-2019	372	378	370	378	9875900	389.88	389.22	377.213	359.25	44.05
21-11-2019	378	390	376	386	9920100	389.64	389.34	377.76	359.65	52.69
22-11-2019	384	386	382	386	7604900	389.4	389.4	378.307	360.04	52.69
25-11-2019	386	400	382	400	9632200	389.6	389.62	378.933	360.52	63.97
26-11-2019	400	404	396	402	9588200	389.8	389.92	379.6	360.99	65.25
27-11-2019	400	404	400	402	13138200	390.04	390.14	380.28	361.46	65.25
28-11-2019	402	406	400	402	9416800	390.28	390.34	380.92	361.92	65.25
29-11-2019	402	410	400	410	19755600	390.72	390.64	381.627	362.43	70.47
02-12-2019	410	412	406	410	9302900	391.16	390.94	382.333	362.95	70.47
03-12-2019	410	412	408	410	12648600	391.6	391.24	383.013	363.48	70.47
04-12-2019	410	420	408	418	6715600	392.16	391.66	383.733	364.05	75.14
05-12-2019	420	422	416	418	11732300	392.56	392.06	384.44	364.62	75.14
06-12-2019	418	418	412	418	12429800	392.92	392.44	385.107	365.2	75.14
09-12-2019	418	418	414	418	11216500	393.36	392.8	385.707	365.75	75.14
10-12-2019	418	418	414	418	8855200	393.76	393.2	386.187	366.29	75.14
11-12-2019	418	418	416	418	13692900	394.16	393.68	386.587	366.84	75.14
12-12-2019	418	418	414	418	6378500	394.56	394.2	386.973	367.4	75.14
13-12-2019	418	418	410	418	10720600	395.04	394.7	387.413	367.96	75.14
16-12-2019	418	418	414	418	9808900	395.48	395.18	387.96	368.52	75.14
17-12-2019	418	418	414	414	14442400	395.8	395.68	388.36	369.06	65.11
18-12-2019	414	418	410	418	10827100	396.2	396.26	388.747	369.62	69.50
19-12-2019	418	422	418	418	12268900	396.56	396.64	388.92	370.19	69.50
20-12-2019	418	418	414	418	6568100	397	396.96	389.12	370.76	69.50
23-12-2019	418	418	414	418	13291500	397.48	397.22	389.4	371.33	69.50
26-12-2019	418	418	410	418	17616000	397.84	397.48	389.667	371.84	69.50
27-12-2019	418	418	414	416	15075000	398.16	397.7	389.84	372.35	63.70
30-12-2019	416	418	414	418	9835600	398.68	397.88	390.04	372.9	66.69
02-01-2020	418	418	412	416	10534500	399.12	398.04	390.253	373.43	61.26
03-01-2020	416	416	410	416	9961900	399.6	398.22	390.507	373.97	61.26
06-01-2020	416	420	416	418	11745800	400.08	398.48	390.827	374.54	64.60
07-01-2020	418	420	416	420	11081600	400.68	398.72	391.187	375.12	67.61
08-01-2020	420	420	414	418	11545200	401.2	398.9	391.64	375.68	61.94
09-01-2020	418	418	412	418	8687300	401.6	399.06	392.013	376.23	61.94
10-01-2020	418	418	414	418	11274800	402.08	399.22	392.32	376.79	61.94
13-01-2020	418	418	412	418	9580500	402.68	399.4	392.653	377.36	61.94
14-01-2020	418	418	414	418	12577800	403.36	399.64	393.013	377.93	61.94
15-01-2020	418	418	412	418	9344700	403.96	399.86	393.347	378.51	61.94
16-01-2020	438	438	414	418	12709000	404.56	400.02	393.653	379.08	61.94
17-01-2020	418	418	410	418	10202400	405.04	400.18	394	379.65	61.94
20-01-2020	418	418	414	418	13806300	405.56	400.38	394.387	380.23	61.94
21-01-2020	418	418	414	418	11539000	406.16	400.58	394.72	380.81	61.94
22-01-2020	416	418	414	418	14293800	406.88	400.78	395.027	381.39	61.94
23-01-2020	414	414	414	414	11411500	407.56	400.92	395.32	381.95	44.90
24-01-2020	414	416	414	416	508200	408.28	401.1	395.573	382.52	52.01
27-01-2020	414	416	414	416	100100	409.2	401.26	395.827	383.09	52.01
28-01-2020	414	418	414	418	4038800	410.16	401.36	396.12	383.66	58.26
29-01-2020	418	418	418	418	0	411.12	401.5	396.44	384.24	58.26
30-01-2020	418	418	418	418	0	412.04	401.72	396.747	384.83	58.26
31-01-2020	400	418	396	418	746600	412.88	401.9	397.04	385.41	58.26
03-02-2020	380	418	378	418	1021600	413.8	402.06	397.36	385.99	58.26
04-02-2020	382	418	382	418	1196200	414.6	402.24	397.68	386.56	58.26
05-02-2020	400	416	400	416	200100	415.2	402.42	397.96	387.12	48.43
06-02-2020	416	416	400	416	16400	415.8	402.6	398.2	387.68	48.43
07-02-2020	376	414	376	414	106700	416.08	402.84	398.44	388.22	40.50
10-02-2020	414	414	394	414	150200	416.32	403.06	398.72	388.78	40.50
11-02-2020	430	430	388	412	113100	416.52	403.28	398.933	389.34	34.04
12-02-2020	392	412	374	412	50800	416.72	403.5	399.133	389.87	34.04
13-02-2020	392	412	386	412	50200	416.76	403.74	399.347	390.41	34.04
14-02-2020	392	412	392	412	120100	416.8	403.98	399.56	390.95	34.04
17-02-2020	392	412	390	412	103100	416.84	404.22	399.773	391.47	34.04
18-02-2020	394	414	394	414	30300	416.76	404.46	400.027	391.99	46.42
19-02-2020	394	414	394	414	20100	416.68	404.62	400.267	392.5	46.42
20-02-2020	394	414	394	414	122100	416.6	404.76	400.493	392.98	46.42
21-02-2020	396	414	394	414	209900	416.52	404.94	400.707	393.41	46.42
24-02-2020	398	406	398	406	20100	416.28	405.02	400.893	393.71	23.10
25-02-2020	394	400	394	398	60100	415.88	405.02	401.08	393.91	14.99
26-02-2020	412	412	406	406	25000	415.64	405.1	401.347	394.14	38.31
27-02-2020	412	412	392	400	21100	415.28	405.16	401.56	394.38	31.36
28-02-2020	380	400	302	400	28000	414.92	405.2	401.76	394.7	31.36
02-03-2020	380	408	312	408	61100	414.8	405.3	402.053	394.97	46.40
03-03-2020	388	408	368	408	18100	414.6	405.4	402.373	395.21	46.40
04-03-2020	388	410	374	410	88100	414.44	405.5	402.573	395.3	49.60
05-03-2020	400	400	380	398	27900	414.04	405.52	402.653	395.35	35.79
06-03-2020	400	400	384	400	69700	413.68	405.58	402.707	395.47	38.85
09-03-2020	394	398	390	398	136900	413.28	405.56	402.747	395.57	36.95
10-03-2020	398	404	390	404	29600	413.04	405.6	402.813	395.64	45.53
11-03-2020	400	404	392	404	24300	412.76	405.72	402.84	395.72	45.53
12-03-2020	400	400	382	390	11600	412.24	405.68	402.773	395.75	33.28
13-03-2020	392	392	390	390	8200	411.72	405.66	402.72	395.81	33.28
16-03-2020	390	390	390	390	10000	411.16	405.62	402.707	395.91	33.28
17-03-2020	380	390	380	390	38100	410.56	405.62	402.667	396.03	33.28
18-03-2020	390	390	384	390	17100	410	405.6	402.6	396.23	33.28
19-03-2020	386	388	380	388	400200	409.4	405.5	402.507	396.36	31.52
20-03-2020	368	388	368	388	503500	408.8	405.44	402.413	396.44	31.52
23-03-2020	388	388	364	388	398400	408.2	405.44	402.333	396.54	31.52
24-03-2020	388	388	364	386	316100	407.56	405.46	402.28	396.65	29.57
26-03-2020	386	386	362	386	410200	406.92	405.44	402.213	396.74	29.57
27-03-2020	368	384	366	384	897500	406.24	405.4	402.093	396.8	27.59
30-03-2020	428	428	368	382	834900	405.52	405.28	401.96	396.88	25.74
31-03-2020	430	430	430	430	300	405.76	405.66	402.173	397.23	72.87
01-04-2020	430	430	400	400	2300	405.4	405.78	402.187	397.39	51.06
02-04-2020	388	388	380	386	515400	404.76	405.82	402.107	397.46	44.38
03-04-2020	384	384	380	384	605100	404.16	405.86	402	397.53	43.51
06-04-2020	384	384	382	382	17969700	403.48	405.88	401.893	397.55	42.60
07-04-2020	382	382	380	382	308500	402.8	406	401.773	397.57	42.60
08-04-2020	382	382	362	382	120600	402.08	406.12	401.6	397.61	42.60
09-04-2020	382	430	358	426	17600	402.24	406.68	401.747	397.89	63.47
13-04-2020	525	530	398	398	9000	401.84	406.94	401.76	398.02	50.81
14-04-2020	398	398	398	398	0	401.44	407.16	401.747	398.14	50.81
15-04-2020	388	388	388	388	300000	400.84	407.32	401.653	398.23	46.93
16-04-2020	386	388	362	388	294700	400.24	407.42	401.573	398.32	46.93
17-04-2020	430	430	388	388	1400	399.68	407.44	401.507	398.39	46.93
20-04-2020	368	388	366	388	40200	399.12	407.46	401.44	398.43	46.93
21-04-2020	368	430	364	388	25700	398.6	407.34	401.427	398.48	46.93
22-04-2020	368	388	368	388	10100	398.08	407.2	401.4	398.56	46.93
23-04-2020	368	388	368	388	10900	397.6	407.06	401.387	398.6	46.93
24-04-2020	368	388	368	388	9200	397.12	406.92	401.373	398.63	46.93
27-04-2020	370	388	370	388	7000	396.64	406.7	401.373	398.67	46.93
28-04-2020	370	388	370	388	411000	396.16	406.48	401.373	398.71	46.93
29-04-2020	388	388	388	388	0	395.68	406.26	401.373	398.75	46.93
30-04-2020	388	388	388	388	0	395.16	405.96	401.36	398.81	46.93
04-05-2020	388	388	370	388	8900	394.64	405.66	401.293	398.86	46.93
05-05-2020	388	388	388	388	0	394.12	405.36	401.213	398.9	46.93
06-05-2020	388	388	388	388	0	393.6	405.06	401.16	398.93	46.93
08-05-2020	388	388	370	388	5300	393.24	404.76	401.093	398.98	46.93
11-05-2020	388	388	388	388	0	393.04	404.46	401.027	399.07	46.93
12-05-2020	388	388	362	388	9154100	392.68	404.16	400.96	399.18	46.93
13-05-2020	388	388	388	388	0	392.44	403.86	400.92	399.28	46.93
14-05-2020	388	388	388	388	3000	392.2	403.56	400.867	399.37	46.93
15-05-2020	372	388	370	388	5528200	391.8	403.3	400.8	399.49	46.93
18-05-2020	388	388	370	388	13600	391.4	403	400.733	399.63	46.93
19-05-2020	388	388	370	388	5516400	390.96	402.7	400.653	399.67	46.93
20-05-2020	372	388	372	388	10900	390.76	402.4	400.6	399.68	46.93
26-05-2020	370	428	370	388	4400	390.52	402.1	400.56	399.66	46.93
27-05-2020	430	430	370	388	39300	390.32	401.8	400.48	399.64	46.93
28-05-2020	374	388	374	388	19100	390	401.52	400.4	399.61	46.93
29-05-2020	368	368	368	368	24200	389.28	401.02	400.24	399.45	22.05
02-06-2020	364	384	350	350	8900	388.48	400.36	399.947	399.2	14.56
03-06-2020	360	388	360	388	65700	388.44	400.08	399.92	399.15	51.78
04-06-2020	380	380	364	368	7694100	388	399.58	399.747	399.03	41.53
05-06-2020	370	370	350	370	151000	387.6	399.08	399.613	398.9	42.75
08-06-2020	352	374	352	368	157600	387.16	398.58	399.453	398.74	41.81
09-06-2020	352	370	352	370	474600	386.8	398.1	399.267	398.58	43.15
10-06-2020	354	370	348	370	608900	386.44	397.62	399.107	398.42	43.15
11-06-2020	370	370	346	362	170700	385.92	397.06	398.933	398.23	38.97
12-06-2020	370	370	370	370	1026000	385.6	396.58	398.84	398.11	44.74
15-06-2020	348	370	348	370	35225000	385.28	396.1	398.72	397.98	44.74
16-06-2020	354	378	354	378	594400	385.16	395.7	398.653	397.86	50.20
17-06-2020	358	378	358	378	2255500	385.08	395.3	398.547	397.74	50.20
18-06-2020	362	378	362	378	1672400	384.04	394.9	398.453	397.64	50.20
19-06-2020	362	428	362	378	16549300	383.6	394.5	398.387	397.54	50.20
22-06-2020	378	378	354	370	24150300	383.28	394.02	398.307	397.4	44.31
23-06-2020	362	370	352	370	1081800	383	393.58	398.24	397.25	44.31
24-06-2020	362	370	360	370	1731200	382.76	393.12	398.173	397.11	44.31
25-06-2020	370	370	370	370	1764500	382.52	392.66	398.173	396.96	44.31
26-06-2020	370	370	370	370	863000	382.28	392.18	398.173	396.77	44.31
29-06-2020	360	426	358	384	3056600	381.44	391.84	398.267	396.67	57.07
30-06-2020	384	400	384	400	50200	381.48	391.66	398.453	396.69	66.52
01-07-2020	400	400	400	400	100	381.52	391.48	398.613	396.69	66.52
02-07-2020	382	382	374	376	98600	381.28	391.06	398.64	396.56	48.11
03-07-2020	362	374	360	374	154300	381	390.62	398.613	396.43	46.94
06-07-2020	366	378	366	378	1874100	380.8	390.24	398.56	396.33	49.57
07-07-2020	362	378	362	378	3654600	380.6	389.86	398.507	396.23	49.57
08-07-2020	368	428	364	378	356000	380.4	389.5	398.36	396.17	49.57
09-07-2020	378	378	378	378	0	380.2	389.14	398.2	396.1	49.57
10-07-2020	362	384	362	378	810500	380	388.8	398.04	396.04	49.57
13-07-2020	430	430	370	378	1085700	379.8	388.46	397.88	395.98	49.57
14-07-2020	358	396	358	378	1053600	379.6	388.12	397.667	395.93	49.57
15-07-2020	362	374	362	374	4076100	379.32	387.74	397.427	395.86	45.76
16-07-2020	368	374	368	374	735200	379.04	387.36	397.187	395.79	45.76
17-07-2020	374	374	352	374	2740900	378.76	386.96	396.893	395.71	45.76
20-07-2020	354	366	354	366	20100	378.32	386.48	396.547	395.55	38.38
21-07-2020	372	372	356	356	2900	377.68	385.9	396.133	395.33	31.54
22-07-2020	348	352	332	332	18100	376.56	385.08	395.56	395.01	21.59
23-07-2020	348	348	310	314	10000	375.08	384.16	394.867	394.59	17.21
24-07-2020	312	312	294	294	57600	373.2	383.12	394.04	394.07	13.84
27-07-2020	294	314	274	274	32800	370.92	381.8	393.08	393.45	11.43
28-07-2020	258	290	256	290	528000	368.96	380.7	392.227	392.93	22.98
29-07-2020	272	332	270	332	8130000	367.84	380.02	391.653	392.61	43.71
30-07-2020	332	390	328	390	3002000	367.88	379.84	391.493	392.57	59.80
03-08-2020	390	390	368	370	4000	367.52	379.46	391.173	392.43	54.06
04-08-2020	346	354	346	354	13500	366.84	378.9	390.747	392.2	49.93
05-08-2020	354	354	354	354	0	366.16	378.46	390.32	391.99	49.93
06-08-2020	354	354	330	330	6800	365	377.76	389.733	391.67	44.08
07-08-2020	310	326	308	326	146600	363.76	377.04	389.12	391.3	43.17
10-08-2020	326	330	304	330	113500	362.6	376.3	388.547	390.95	44.40
11-08-2020	326	332	326	332	12900	361.88	375.58	387.973	390.65	45.05
12-08-2020	326	334	326	334	426400	361.56	375.02	387.427	390.35	45.72
13-08-2020	340	366	332	360	4005300	361	374.72	387.053	390.19	53.69
14-08-2020	360	390	336	388	52900	361.4	374.7	386.853	390.16	60.43
18-08-2020	388	390	386	386	27400	361.72	374.66	386.627	390.14	59.76
19-08-2020	386	386	386	386	25200	362.08	374.62	386.413	390.11	59.76
24-08-2020	386	386	386	386	7900	362.4	374.6	386.2	390.05	59.76
25-08-2020	386	390	386	390	13200	362.8	374.62	386.013	390.03	60.85
26-08-2020	390	392	390	390	7000	363.36	374.64	385.827	390.04	60.85
27-08-2020	396	396	388	388	46100	363.72	374.66	385.627	390.06	59.91
28-08-2020	388	388	388	388	0	364.08	374.68	385.427	390.06	59.91
31-08-2020	388	388	388	388	0	364.28	374.72	385.227	390.06	59.91
01-09-2020	388	388	382	388	1333200	364.48	374.78	385.027	390.03	59.91
02-09-2020	388	390	388	390	12000	364.72	374.38	384.84	390.02	60.72
03-09-2020	388	388	384	386	91400	364.88	374.24	384.627	390.01	58.19
04-09-2020	388	390	384	388	3730100	365.24	374.26	384.427	390.04	59.11
07-09-2020	388	388	386	386	23300	365.56	374.28	384.24	390.07	57.74
08-09-2020	386	390	386	386	20100	365.88	374.32	384.04	390.1	57.74
09-09-2020	386	390	386	390	10300	366.28	374.4	383.867	390.2	59.89
10-09-2020	388	390	382	384	276800	366.56	374.42	383.64	390.27	55.34
11-09-2020	384	390	384	390	3900	366.68	374.06	383.453	390.37	58.72
14-09-2020	386	390	386	390	5900	366.48	373.98	383.267	390.46	58.72
15-09-2020	390	390	390	390	1100	366.28	373.9	383.08	390.53	58.72
16-09-2020	386	400	386	400	6400	366.76	374.02	382.96	390.67	64.34
17-09-2020	406	406	406	406	1000	367.4	374.2	382.88	390.81	67.22
18-09-2020	400	400	400	400	900	367.84	374.32	382.773	390.88	61.84
21-09-2020	400	400	400	400	900	368.28	374.44	382.667	390.95	61.84
22-09-2020	400	400	400	400	400	368.72	374.56	382.573	390.95	61.84
23-09-2020	400	400	400	400	0	369.16	374.68	382.48	390.94	61.84
24-09-2020	386	386	386	386	27000	369.32	374.66	382.307	390.86	49.41
25-09-2020	386	386	386	386	25000	369.48	374.64	382.133	390.78	49.41
28-09-2020	386	400	384	384	131900	369.6	374.6	381.947	390.65	47.82
29-09-2020	386	386	386	386	2000000	369.84	374.58	381.773	390.53	49.57
30-09-2020	400	400	386	386	6800	370.08	374.56	381.6	390.41	49.57
01-10-2020	386	386	386	386	0	370.32	374.54	381.413	390.25	49.57
02-10-2020	386	386	386	386	0	370.72	374.52	381.227	390.09	49.57
05-10-2020	386	386	386	386	0	371.32	374.5	381.04	389.93	49.57
06-10-2020	400	400	386	398	11600	372.64	374.6	380.933	389.83	60.95
07-10-2020	398	398	386	386	13400	374.08	374.58	380.8	389.67	49.04
08-10-2020	394	394	386	386	2009000	375.92	374.56	380.72	389.51	49.04
09-10-2020	386	386	386	386	0	378.16	374.54	380.587	389.35	49.04
12-10-2020	386	386	386	386	10000	380.08	374.52	380.493	389.19	49.04
13-10-2020	388	388	386	386	4501500	381.16	374.5	380.4	389.03	49.04
14-10-2020	386	386	386	386	6400	381.08	374.48	380.253	388.89	49.04
15-10-2020	386	386	386	386	0	381.4	374.46	380.107	388.73	49.04
16-10-2020	386	386	386	386	0	382.04	374.44	379.947	388.57	49.04
19-10-2020	386	386	386	386	0	382.68	374.42	379.867	388.41	49.04
20-10-2020	388	400	386	386	1006700	383.8	374.4	379.773	388.25	49.04
21-10-2020	386	386	386	386	0	385	374.38	379.693	388.09	49.04
22-10-2020	386	386	384	384	20400	386.08	374.34	379.56	387.93	45.67
23-10-2020	386	386	386	386	21100	387.16	374.52	379.44	387.77	49.41
26-10-2020	386	386	386	386	0	388.2	374.88	379.413	387.62	49.41
27-10-2020	400	400	386	386	900	388.72	374.86	379.387	387.47	49.41
02-11-2020	386	386	386	386	0	388.68	375.04	379.36	387.31	49.41
03-11-2020	386	386	386	386	0	388.68	375.2	379.333	387.14	49.41
04-11-2020	386	386	386	386	173000	388.68	375.38	379.307	386.98	49.41
05-11-2020	386	386	386	386	0	388.68	375.54	379.293	386.82	49.41
06-11-2020	388	388	388	388	1047300	388.64	375.72	379.293	386.67	54.65
09-11-2020	386	390	386	390	13125300	388.64	376	379.307	386.53	59.20
10-11-2020	390	394	388	394	18582400	388.76	376.24	379.36	386.41	66.45
11-11-2020	398	398	388	394	18198600	388.88	376.48	379.413	386.29	66.45
12-11-2020	394	394	388	388	18407100	388.88	376.58	379.44	386.14	50.76
13-11-2020	388	390	386	386	18480800	388.84	376.66	379.467	385.98	46.79
16-11-2020	388	390	386	388	13921900	388.8	376.76	379.187	385.83	50.92
17-11-2020	388	392	388	390	18190300	388.88	376.88	379.12	385.69	54.71
18-11-2020	390	396	390	394	18130200	389	377.12	379.173	385.57	61.16
19-11-2020	394	400	390	398	13691600	389.24	377.4	379.267	385.49	66.33
20-11-2020	398	398	394	394	6764400	389.4	377.64	379.347	385.38	58.02
23-11-2020	394	398	394	398	13027900	389.56	377.92	379.453	385.29	63.01
24-11-2020	398	404	398	400	9955900	389.88	378.22	379.573	385.2	65.23
25-11-2020	400	400	396	396	7662100	390	378.34	379.373	385.09	57.75
26-11-2020	396	396	384	390	1432300	390	378.24	379.32	384.95	48.72
27-11-2020	390	390	390	390	1915400	390	378.14	379.267	384.81	48.72
30-11-2020	390	390	388	388	2972500	389.76	378.26	379.267	384.66	45.94
01-12-2020	390	392	388	392	6815700	389.48	378.44	379.293	384.53	51.85
02-12-2020	392	392	380	386	15959400	389.2	378.52	379.28	384.38	44.07
03-12-2020	390	390	386	388	20102900	388.96	378.62	379.28	384.24	46.93
04-12-2020	396	396	386	388	31077700	388.72	378.72	379.28	384.11	46.93
07-12-2020	386	388	386	388	42000	388.48	378.82	379.28	383.98	46.93
08-12-2020	388	388	384	388	290600	388.52	378.92	379.28	383.86	46.93
10-12-2020	388	388	388	388	0	388.56	379.02	379.28	383.74	46.93
11-12-2020	390	390	390	390	100	388.68	379.14	379.293	383.63	50.59
14-12-2020	390	390	390	390	0	388.76	379.3	379.307	383.52	50.59
15-12-2020	390	390	390	390	0	388.84	379.46	379.32	383.41	50.59
16-12-2020	390	390	390	390	1000	388.92	379.62	379.333	383.29	50.59
17-12-2020	390	390	386	386	4100	388.92	379.82	379.32	383.15	42.67
18-12-2020	384	384	384	384	10000	388.88	380.1	379.293	383	39.36
21-12-2020	384	384	382	382	14200	388.56	380.6	379.253	382.84	36.32
22-12-2020	380	380	380	380	4500	388.44	381.26	379.2	382.71	33.53
23-12-2020	380	380	380	380	0	388.32	382.12	379.147	382.62	33.53
28-12-2020	378	378	376	376	24800	388.12	383.14	379.067	382.47	28.46
29-12-2020	376	376	376	376	0	387.92	384	378.987	382.35	28.46
30-12-2020	376	376	376	376	100	387.72	384.44	378.907	382.23	28.46
04-01-2021	376	376	376	376	0	387.52	384.3	378.827	382.07	28.46
05-01-2021	376	376	376	376	0	387.32	384.36	378.747	381.91	28.46
06-01-2021	372	372	372	372	5000	387.04	384.54	378.64	381.72	23.35
07-01-2021	372	372	372	372	3600	386.76	384.72	378.533	381.59	23.35
08-01-2021	372	372	372	372	0	386.48	385.14	378.427	381.45	23.35
11-01-2021	372	372	372	372	0	386.2	385.6	378.32	381.32	23.35
12-01-2021	372	372	372	372	0	385.96	386.02	378.213	381.16	23.35
13-01-2021	372	372	372	372	100	385.68	386.42	378.24	381	23.35
14-01-2021	372	372	372	372	0	385.4	386.8	378.387	380.91	23.35
15-01-2021	370	370	370	370	1200	385.08	386.9	378.267	380.81	20.29
18-01-2021	370	370	370	370	3100	384.76	386.72	378.28	380.71	20.29
19-01-2021	370	370	362	362	77700	384.28	386.48	378.227	380.57	12.61
20-01-2021	362	362	362	362	1500	383.8	386.24	378.187	380.43	12.61
21-01-2021	362	362	362	362	0	383.32	386	378.133	380.3	12.61
22-01-2021	362	364	362	364	900	382.84	385.74	378.093	380.18	21.84
25-01-2021	366	366	366	366	100	382.36	385.5	378.12	380.07	29.83
26-01-2021	366	366	366	366	200	381.8	385.28	378.093	379.97	29.83
27-01-2021	366	366	366	366	0	381.24	385.06	378.067	379.87	29.83
28-01-2021	366	380	360	380	1500	381.08	384.98	378.08	379.85	62.93
29-01-2021	380	380	360	360	16400	380.56	384.7	377.96	379.74	36.47
01-02-2021	360	360	358	358	900	379.96	384.38	377.827	379.38	34.89
02-02-2021	358	362	356	356	1411500	379.28	384.08	377.68	379.16	33.33
03-02-2021	356	356	356	356	1900	378.52	383.76	377.587	379.01	33.33
04-02-2021	356	428	356	420	96059000	378.96	384.1	377.92	379.19	74.88
05-02-2021	422	428	392	392	176786800	378.92	384.16	378.067	379.24	57.89
08-02-2021	392	392	384	386	56900	378.68	384.12	378.173	379.26	55.00
09-02-2021	390	390	380	380	12000	378.28	384.08	378.24	379.25	52.21
10-02-2021	396	422	380	418	179281800	378.72	384.36	378.467	379.21	64.52
11-02-2021	422	520	422	520	104289400	381.32	385.66	379.267	379.82	79.66
15-02-2021	520	630	484	484	81592800	383.2	386.6	379.827	380.25	68.54
16-02-2021	470	482	464	464	104516900	384.72	387.24	380.413	380.63	63.26
17-02-2021	464	500	432	432	191000	385.52	387.5	380.8	380.85	55.84
18-02-2021	442	450	420	430	324100	386.4	387.8	381.147	381.06	55.41
19-02-2021	428	430	422	422	63200	387.08	388.02	381.44	381.23	53.60
22-02-2021	422	422	400	400	2762400	387.32	388.02	381.587	381.29	48.88
23-02-2021	400	400	390	390	64700	387.36	387.92	381.667	381.3	46.86
24-02-2021	390	398	390	398	16800	387.56	388.04	381.8	381.35	48.68
25-02-2021	398	484	398	450	677600	388.8	388.68	382.28	381.66	58.64
26-02-2021	458	458	420	430	244900	389.6	389.14	382.627	381.87	54.28
01-03-2021	432	432	410	410	57300	390	389.38	382.867	381.98	50.25
02-03-2021	420	420	392	392	183400	390.04	389.44	382.987	382	46.88
03-03-2021	394	412	390	410	62500	390.44	389.68	383.227	382.11	50.46
04-03-2021	410	412	390	390	51900	390.52	389.72	383.387	382.12	46.70
05-03-2021	390	390	390	390	12900	390.64	389.76	383.613	382.13	46.70
08-03-2021	390	390	388	388	13400	390.76	389.66	383.987	382.13	46.30
09-03-2021	388	390	388	388	22400	390.92	389.68	384.48	382.13	46.30
10-03-2021	388	388	388	388	28200	391.08	389.7	385.107	382.13	46.30
12-03-2021	388	388	388	388	3100	391.32	389.72	385.867	382.13	46.30
15-03-2021	388	408	388	408	35900	391.96	389.94	386.653	382.23	51.85
16-03-2021	408	408	388	388	60800	392.2	389.96	387.027	382.23	46.65
17-03-2021	388	388	388	388	3600	392.44	389.98	387.013	382.23	46.65
18-03-2021	388	388	388	388	2600	392.68	390	387.133	382.23	46.65
19-03-2021	388	390	388	388	24800	393	390.02	387.36	382.23	46.65
22-03-2021	386	386	384	384	17900	393.24	390	387.56	382.21	45.43
23-03-2021	382	384	376	382	40400	393.44	389.96	387.907	382.18	44.80
24-03-2021	382	382	382	382	28400	393.64	389.92	388.28	382.15	44.80
25-03-2021	382	382	382	382	800	393.84	389.9	388.627	382.12	44.80
26-03-2021	382	384	382	384	800	394.08	389.88	388.973	382.2	45.74
29-03-2021	384	384	384	384	700	394.32	389.86	389.307	382.37	45.74
30-03-2021	384	384	382	384	25700	394.6	389.84	389.467	382.35	45.74
31-03-2021	384	414	384	384	13500	394.88	389.82	389.44	382.43	45.74
01-04-2021	384	384	384	384	600	395.32	389.8	389.427	382.5	45.74
05-04-2021	384	386	384	384	23200	395.76	389.78	389.413	382.58	45.74
06-04-2021	384	384	384	384	1000	396.2	389.76	389.4	382.65	45.74
07-04-2021	384	414	384	412	4600	397.16	390	389.547	382.86	61.31
08-04-2021	412	414	410	414	4135400	398.12	390.24	389.707	383.12	62.15
09-04-2021	414	414	402	410	4021700	399	390.4	389.853	383.32	59.38
12-04-2021	410	412	404	408	6975200	399.84	390.54	389.987	383.51	58.00
13-04-2021	406	406	402	404	12149500	400.32	390.7	390.093	383.64	55.22
14-04-2021	404	404	402	402	10200	401.16	390.86	390.187	383.76	53.83
15-04-2021	402	402	402	402	13800	402.04	391	390.267	383.88	53.83
16-04-2021	400	404	398	398	6781000	402.88	391.08	390.347	383.98	50.86
19-04-2021	398	398	394	394	5770200	403.64	391.08	390.387	384.1	48.01
20-04-2021	394	394	386	386	6029800	402.96	390.96	390.387	384.18	42.84
21-04-2021	386	386	380	380	1379700	402.72	390.82	390.347	384.23	39.41
22-04-2021	380	380	376	376	1729500	402.52	390.6	390.253	384.26	37.27
23-04-2021	374	380	374	376	2501700	402.44	390.36	390.2	384.29	37.27
26-04-2021	376	378	376	378	4000	401.64	390.18	390.12	384.26	39.18
27-04-2021	378	378	378	378	10000	398.8	390.06	390.04	384.15	39.18
28-04-2021	378	378	378	378	0	396.68	389.94	389.96	384.04	39.18
29-04-2021	378	378	378	378	1100	394.96	389.84	389.813	384.05	39.18
30-04-2021	378	378	378	378	500	393.88	389.7	389.627	384.07	39.18
03-05-2021	378	378	378	378	12500	392.84	389.62	389.48	384.07	39.18
04-05-2021	378	378	378	378	1700	391.96	389.52	389.333	384.07	39.18
05-05-2021	378	378	378	378	100	391.52	389.42	389.187	384.07	39.18
06-05-2021	378	378	378	378	3968300	391.28	389.32	389.04	384.07	39.18
07-05-2021	378	378	378	378	700	390.88	389.22	388.987	384.07	39.18
10-05-2021	380	380	378	378	900	389.44	389.12	388.933	384.07	39.18
11-05-2021	378	378	378	378	4100	388.4	389	388.893	384.07	39.18
17-05-2021	380	380	380	380	1000	387.8	388.9	388.853	384.1	43.39
18-05-2021	380	380	378	378	16100	387.52	388.78	388.8	384.12	40.38
19-05-2021	378	378	378	378	100	386.88	388.66	388.747	384.14	40.38
20-05-2021	378	378	378	378	8100	386.64	388.58	388.693	384.2	40.38
21-05-2021	378	378	378	378	1000	386.4	388.52	388.64	384.31	40.38
24-05-2021	378	378	378	378	0	386.2	388.48	388.507	384.54	40.38
25-05-2021	378	378	378	378	0	386	388.46	388.453	384.86	40.38
27-05-2021	380	380	380	380	200	385.84	388.46	388.413	385.29	46.20
28-05-2021	380	380	380	380	400	385.68	388.5	388.373	385.82	46.20
31-05-2021	380	380	380	380	100	385.12	388.54	388.333	386.27	46.20
02-06-2021	378	380	376	380	3164800	384.96	388.58	388.293	386.51	46.20
03-06-2021	380	380	380	380	300	384.8	388.62	388.253	386.46	46.20
04-06-2021	380	380	380	380	0	384.64	388.66	388.213	386.51	46.20
07-06-2021	378	378	378	378	8900	384.44	388.72	388.16	386.63	40.10
08-06-2021	380	380	380	380	15200	384.36	388.8	388.12	386.76	47.56
09-06-2021	380	380	380	380	7800	384.32	388.88	388.08	387.01	47.56
10-06-2021	378	430	378	424	236500	385.16	389.4	388.333	387.5	87.45
11-06-2021	424	424	396	398	273000	385.48	389.66	388.427	387.84	58.93
14-06-2021	398	398	398	398	6400	385.76	389.92	388.507	388.17	58.93
15-06-2021	398	402	398	400	556400	386.08	390.2	388.6	388.5	60.09
16-06-2021	400	400	400	400	6700	386.4	390.5	388.693	388.7	60.09
17-06-2021	400	400	400	400	300	386.72	390.8	388.787	388.76	60.09
18-06-2021	396	402	396	402	2200	387.08	391.2	388.893	388.84	61.45
21-06-2021	402	402	396	396	7600	387.32	391.54	388.96	388.89	55.35
22-06-2021	396	400	396	400	9800	387.64	391.92	389.053	388.96	58.32
23-06-2021	400	400	400	400	6100	387.4	392.28	389.133	389.01	58.32
24-06-2021	400	400	400	400	0	387.12	392.62	389.2	389.06	58.32
25-06-2021	400	400	400	400	300	386.92	392.96	389.24	389.12	58.32
28-06-2021	400	400	398	398	300	386.72	393.28	389.267	389.17	55.82
29-06-2021	398	402	398	402	200	386.68	393.5	389.36	389.24	59.55
30-06-2021	402	402	394	394	69700	386.52	393.84	389.413	389.27	50.39
01-07-2021	398	398	398	398	100	386.44	394.24	389.48	389.31	54.18
02-07-2021	400	400	400	400	100	386.48	394.68	389.547	389.38	56.00
05-07-2021	402	402	400	402	33700	386.64	395.14	389.6	389.45	57.80
06-07-2021	402	402	396	396	30200	386.84	394.9	389.587	389.5	51.05
07-07-2021	396	400	396	400	4000	387.24	394.98	389.627	389.57	54.84
08-07-2021	404	406	394	394	52500	387.6	395.06	389.6	389.59	48.75
09-07-2021	394	394	394	394	2300	387.96	395.2	389.56	389.64	48.75
12-07-2021	404	404	404	404	2400	388.48	395.06	389.613	389.71	57.80
13-07-2021	404	404	402	402	1600	388.96	393.88	389.693	389.77	55.68
14-07-2021	400	400	392	392	2700	389.24	392.96	389.707	389.78	46.51
15-07-2021	392	392	392	392	500	389.52	392.24	389.733	389.74	46.51
16-07-2021	392	392	392	392	1000	389.8	391.84	389.733	389.67	46.51
19-07-2021	392	404	392	404	29200	390.32	391.58	389.853	389.69	57.10
21-07-2021	404	404	402	402	11800	390.8	391.38	389.947	389.7	55.14
22-07-2021	402	402	392	392	11100	391.08	391.3	389.973	389.66	46.54
23-07-2021	392	392	392	392	20200	391.36	391.32	390	389.62	46.54
26-07-2021	392	394	392	392	25600	391.64	391.26	390.027	389.65	46.54
27-07-2021	396	396	392	392	25200	391.92	390.68	390.053	389.68	46.54
28-07-2021	392	394	392	394	200	392.24	390.32	390.08	389.73	48.69
29-07-2021	394	402	394	402	200	392.68	390.24	390.16	389.81	56.28
30-07-2021	402	402	402	402	200	393.16	390.34	390.24	389.89	56.28
02-08-2021	400	402	400	400	9000	393.6	390.24	390.307	389.96	53.97
03-08-2021	400	400	400	400	1000	394.04	390.34	390.4	390.03	53.97
04-08-2021	400	400	398	400	2900	394.48	390.44	390.507	390.1	53.97
05-08-2021	400	400	392	400	10200	394.92	390.56	390.627	390.11	53.97
06-08-2021	400	404	400	400	9200	395.36	390.68	390.76	390.18	53.97
09-08-2021	400	400	398	398	4900	395.72	390.78	390.88	390.24	50.93
10-08-2021	398	398	398	398	500	396.08	390.88	391.027	390.3	50.93
12-08-2021	398	398	398	398	0	396.44	390.78	391.173	390.36	50.93
13-08-2021	392	392	392	392	7900	396.68	390.82	391.28	390.39	42.07
16-08-2021	392	392	392	392	1300	396.92	390.86	391.387	390.42	42.07
18-08-2021	392	392	392	392	100	397.16	390.9	391.493	390.45	42.07
19-08-2021	392	392	392	392	24500	397.44	390.94	391.627	390.48	42.07
20-08-2021	392	392	388	388	102300	397.6	390.98	391.733	390.49	36.40
23-08-2021	404	404	388	388	24900	397.76	391.04	391.84	390.5	36.40
24-08-2021	402	402	388	388	200	397.04	391.1	391.947	390.51	36.40
25-08-2021	388	388	388	388	0	396.84	391.16	392.053	390.53	36.40
26-08-2021	388	388	386	386	24700	396.6	391.18	392.147	390.53	33.37
27-08-2021	386	386	386	386	0	396.32	391.2	392.24	390.53	33.37
30-08-2021	400	400	400	400	200	396.32	391.36	392.44	390.6	60.23
31-08-2021	404	404	386	386	44200	396.04	391.38	392.547	390.6	42.00
01-09-2021	386	386	386	386	0	395.72	391.4	392.707	390.6	42.00
02-09-2021	388	404	384	404	45300	395.88	391.6	392.987	390.69	60.04
03-09-2021	404	404	386	388	1900	395.64	391.64	393.16	390.7	46.26
06-09-2021	388	388	388	388	0	395.4	391.4	393.32	390.7	46.26
07-09-2021	394	402	386	386	900	395.12	391.12	393.453	390.68	44.77
08-09-2021	386	386	386	386	600	394.84	390.88	393.587	390.64	44.77
09-09-2021	386	386	386	386	0	394.6	390.66	393.72	390.6	44.77
10-09-2021	386	386	386	386	800	394.28	390.48	393.76	390.59	44.77
13-09-2021	386	386	386	386	0	394.12	390.32	393.933	390.59	44.77
14-09-2021	386	386	386	386	0	393.88	390.16	394.12	390.58	44.77
15-09-2021	398	398	398	398	200	393.84	390.16	394.4	390.62	57.56
16-09-2021	398	398	398	398	100	393.76	390.2	394.68	390.64	57.56
17-09-2021	398	398	398	398	2600	393.8	390.32	394.533	390.64	57.56
20-09-2021	398	398	398	398	0	393.76	390.5	394.573	390.66	57.56
21-09-2021	398	398	398	398	0	393.84	390.72	394.653	390.66	57.56
22-09-2021	398	398	398	398	0	393.92	390.94	394.773	390.65	57.56
23-09-2021	398	398	398	398	0	393.8	391.14	394.64	390.66	57.56
24-09-2021	398	398	398	398	0	393.72	391.34	393.827	390.7	57.56
27-09-2021	398	398	398	398	0	393.84	391.54	393.253	390.74	57.56
28-09-2021	398	398	398	398	0	393.96	391.74	392.813	390.79	57.56
29-09-2021	398	398	398	398	0	394.08	391.94	392.587	390.82	57.56
30-09-2021	398	398	394	394	35700	393.88	392.1	392.347	390.86	49.01
01-10-2021	394	394	394	394	0	393.72	392.26	392.16	390.89	49.01
04-10-2021	392	392	392	392	100	393.72	392.4	392.107	390.91	45.13
05-10-2021	392	392	392	392	200	393.72	392.54	392.12	390.93	45.13
06-10-2021	404	490	404	440	1297600	394.68	393.16	392.4	391.19	82.89
07-10-2021	444	550	416	416	3585600	395.16	393.54	392.173	391.33	60.48
08-10-2021	416	432	402	410	440500	395.48	393.86	392.04	391.43	56.38
11-10-2021	412	412	390	410	5607000	395.64	394.16	392.04	391.53	56.38
12-10-2021	406	422	390	420	754265900	396	394.58	392.227	391.68	61.43
13-10-2021	420	426	392	406	735242500	396.12	394.86	392.2	391.76	52.29
14-10-2021	406	424	398	420	1005166900	396.52	395.28	392.4	391.93	58.88
15-10-2021	424	426	392	392	2445400	396.36	395.42	392.413	391.97	45.38
18-10-2021	392	396	366	392	776700	396.2	395.56	392.44	392.02	45.38
19-10-2021	392	402	366	398	1024900	396.16	395.76	392.507	392.11	48.33
21-10-2021	400	404	394	394	415800	396.08	395.9	392.547	392.18	46.53
22-10-2021	394	400	394	400	273500	396.12	396.1	392.627	392.3	49.56
25-10-2021	400	400	396	396	36800	396.08	396.26	392.547	392.4	47.62
26-10-2021	400	400	396	398	130800	396.2	396.44	392.613	392.51	48.70
27-10-2021	398	402	398	402	1573200	396.4	396.66	392.707	392.64	50.89
28-10-2021	400	400	396	400	1553600	396.56	396.86	392.787	392.76	49.75
29-10-2021	398	438	398	420	1633900	397.12	397.28	393	393	59.52
01-11-2021	420	420	414	418	215300	397.72	397.66	393.227	393.23	58.30
02-11-2021	418	422	412	412	821500	398.2	397.98	393.427	393.43	54.67
03-11-2021	410	464	410	430	4077700	399.04	398.04	393.747	393.72	62.25
04-11-2021	434	450	426	450	4462200	400.28	398.56	394.2	394.11	68.55
05-11-2021	452	456	448	448	2930800	401.52	399.06	394.627	394.49	67.34
08-11-2021	450	456	442	454	2247900	402.88	399.6	395.093	394.9	69.10
09-11-2021	454	468	452	466	9799700	404.2	400.26	395.64	395.38	72.32
10-11-2021	468	470	466	470	1841600	405.88	400.96	396.213	395.88	73.31
11-11-2021	470	472	468	470	2810700	407.56	401.64	396.787	396.42	73.31
12-11-2021	470	472	464	466	768400	408.8	402.34	397.333	396.94	70.37
15-11-2021	466	466	464	464	1861900	410.32	402.98	397.867	397.45	68.89
16-11-2021	466	472	466	472	23943000	412	403.7	398.267	397.99	71.48
17-11-2021	474	476	470	470	4369900	413.68	404.4	398.64	398.51	69.91
18-11-2021	470	474	468	472	7223100	415.4	405.12	399.053	399.04	70.61
19-11-2021	472	474	470	474	4414600	417.16	405.88	399.493	399.58	71.32
22-11-2021	476	476	472	472	3038600	418.88	406.58	399.947	400.04	69.50
23-11-2021	474	476	472	474	3362700	420.64	407.38	400.427	400.61	70.32
24-11-2021	474	482	472	482	4795900	422.56	408.22	400.96	401.23	73.38
25-11-2021	484	492	480	488	3909600	424.36	409.1	401.56	401.89	75.43
26-11-2021	488	490	484	490	3602600	426.2	409.98	402.2	402.56	76.09
29-11-2021	492	500	490	500	5379700	428.24	411.02	402.96	402.96	79.11
30-11-2021	505	510	496	498	4701600	430.24	412	403.747	403.49	77.01
01-12-2021	498	505	494	494	5211500	432.16	413	404.533	404.03	72.86
02-12-2021	494	505	494	505	4582800	434.3	414.11	405.393	404.655	76.60
03-12-2021	510	510	496	500	3997500	436.34	415.07	406.207	405.065	71.76
06-12-2021	505	520	500	515	3849200	438.68	416.2	407.12	405.04	76.55
07-12-2021	520	535	515	530	5879500	441.32	417.58	408.133	405.27	80.17
08-12-2021	530	545	530	535	6409900	444.06	419.01	409.18	405.625	81.21
09-12-2021	540	545	525	535	5379600	446.8	420.44	410.227	406.14	81.21
10-12-2021	540	540	520	530	5440400	449.52	421.7	411.24	406.64	76.55
13-12-2021	535	545	530	535	3824200	452.34	423.03	412.287	407.205	77.91
14-12-2021	540	540	525	525	2567800	455	424.36	413.267	407.83	69.23
15-12-2021	525	535	525	530	2687100	457.76	425.74	414.28	408.53	70.97
16-12-2021	535	535	520	525	2743900	459.46	427.07	415.26	409.165	66.89
17-12-2021	525	530	505	505	1838500	461.24	428.2	416.107	409.44	53.62
20-12-2021	505	515	505	510	2225800	463.24	429.36	416.987	409.84	55.97
21-12-2021	515	530	515	530	2652300	465.64	430.64	417.987	410.44	63.87
22-12-2021	530	535	520	525	2238600	467.74	431.87	418.967	411.105	60.92
23-12-2021	525	535	525	530	1431100	470.22	433.17	419.98	411.705	62.77
24-12-2021	530	535	520	520	2841000	472.22	434.37	420.927	412.355	56.97
27-12-2021	520	530	520	525	2096000	474.88	435.62	421.907	413.03	59.01
28-12-2021	525	540	525	535	2065700	477.74	436.97	422.953	413.765	62.81
29-12-2021	535	540	520	525	1727800	480.28	438.22	423.933	414.45	57.11
30-12-2021	525	530	515	530	2120700	483	439.54	424.933	415.16	59.11
03-01-2022	530	545	530	540	1460600	485.8	440.96	426	415.92	62.83
04-01-2022	540	545	530	535	1621100	488.58	442.33	427.033	416.555	59.90
05-01-2022	535	540	520	525	1428200	491.12	443.66	428	417.24	54.41
06-01-2022	525	530	515	515	984000	493.38	444.89	428.9	417.875	49.53
07-01-2022	515	525	510	525	1549800	495.88	446.22	429.867	418.56	53.98
10-01-2022	525	530	525	530	1255600	498.08	447.6	430.88	419.27	56.06
11-01-2022	530	535	520	520	1542700	500.12	448.92	431.813	419.95	51.08
12-01-2022	520	530	520	525	2195400	502.38	450.29	432.78	420.665	53.31
13-01-2022	525	530	520	530	2640200	504.38	451.71	433.487	421.405	55.50
14-01-2022	530	545	530	535	2326600	506.08	453.18	434.4	422.17	57.64
17-01-2022	535	540	525	530	2628400	507.72	454.62	435.28	422.9	54.80
18-01-2022	530	530	525	525	2264600	509.14	456.01	436.113	423.605	52.05
19-01-2022	525	535	520	530	1863500	510.42	457.31	436.98	424.335	54.51
20-01-2022	530	540	525	535	1563500	511.72	458.8	437.88	425.09	56.90
21-01-2022	535	570	535	540	3033600	513.12	460.34	438.8	425.87	59.20
24-01-2022	540	540	530	530	1810200	514.4	461.6	439.693	426.6	53.09
25-01-2022	530	535	520	525	2758300	515.62	462.97	440.527	427.305	50.29
26-01-2022	525	530	515	530	2096100	516.78	464.39	441.393	427.895	52.96
27-01-2022	530	540	530	540	1741400	518.18	465.93	442.327	428.525	57.84
28-01-2022	540	550	540	550	1552100	519.74	467.57	443.327	429.225	62.07
31-01-2022	555	555	540	545	1367800	521.16	469.16	444.307	429.91	58.89
02-02-2022	545	550	545	550	1544400	522.72	470.8	445.293	430.64	61.04
03-02-2022	550	550	540	540	1407200	524.04	472.34	446.267	431.33	54.85
04-02-2022	540	550	535	550	1287600	525.4	473.98	447.28	432.07	59.30
07-02-2022	550	555	550	555	1319500	526.74	475.55	448.313	432.855	61.34
08-02-2022	555	565	555	560	1738300	528.14	477.17	449.367	433.685	63.33
09-02-2022	560	565	555	560	1310500	529.34	478.79	450.46	434.555	63.33
10-02-2022	560	560	550	555	1720600	530.48	480.36	451.493	435.43	59.77
11-02-2022	560	560	540	545	1491900	531.5	481.83	452.5	436.275	53.31
14-02-2022	545	545	540	540	1650600	532.2	483.25	453.473	437.095	50.38
15-02-2022	540	550	540	550	1614300	533.2	484.77	454.447	437.955	55.63
16-02-2022	550	560	550	560	1226800	534.1	486.39	455.5	438.865	60.17
17-02-2022	560	575	560	560	2803600	534.7	488.01	456.62	439.775	60.17
18-02-2022	560	570	555	565	2514500	535.3	489.68	457.773	440.71	62.41
21-02-2022	565	575	560	560	2592100	535.8	491.3	458.893	441.62	58.85
22-02-2022	560	560	545	545	2265000	536.1	492.81	459.833	442.455	49.71
23-02-2022	545	555	540	545	2417100	536.3	494.32	460.787	443.29	49.71
24-02-2022	545	545	535	535	2650800	536.5	495.75	461.74	444.075	44.38
25-02-2022	535	550	535	550	2378400	536.9	497.33	462.793	444.935	52.59
01-03-2022	550	555	550	555	1835600	537.5	498.48	463.88	445.82	54.98
02-03-2022	555	555	545	545	1774200	538.3	499.77	464.9	446.655	49.60
04-03-2022	545	560	545	560	1893800	539.3	501.27	466.007	447.565	56.48
07-03-2022	560	565	550	555	1132700	539.8	502.72	467.027	448.44	53.84
08-03-2022	555	560	555	555	1368400	540.4	504.07	468.047	449.325	53.84
09-03-2022	555	560	555	560	1358200	541	505.61	469.113	450.235	56.21
10-03-2022	560	565	555	565	1444400	541.9	507.06	470.213	451.17	58.51
11-03-2022	565	575	565	570	1673700	542.8	508.84	471.347	452.13	60.72
14-03-2022	570	575	570	570	1368200	543.5	510.62	472.48	453.09	60.72
15-03-2022	570	575	550	555	2496100	544.1	512.19	473.513	453.975	51.21
16-03-2022	555	560	555	560	1051200	544.7	513.85	474.593	454.875	53.81
17-03-2022	560	565	555	555	2000300	545	515.4	475.64	455.75	50.89
18-03-2022	555	555	540	545	1656900	545.2	516.89	476.62	456.575	45.56
21-03-2022	545	550	540	540	1485800	545.5	518.31	477.607	457.375	43.13
22-03-2022	540	550	540	550	1818200	546.2	519.79	478.66	458.225	48.99
23-03-2022	550	550	545	545	1155000	546.6	521.24	479.68	459.05	46.42
24-03-2022	550	565	550	565	1743200	547.3	522.69	480.833	459.985	56.31
25-03-2022	565	590	560	565	3386200	548.2	524.16	482.013	460.91	56.31
28-03-2022	560	570	555	565	1394700	549	525.69	483.193	461.835	56.31
29-03-2022	565	570	555	560	1481700	549.6	526.99	484.34	462.515	53.24
30-03-2022	560	575	555	575	1979000	550.4	528.24	485.587	463.4	60.24
31-03-2022	580	585	575	575	1609000	551.3	529.51	486.847	464.285	60.24
01-04-2022	575	575	560	565	1867300	552.1	530.62	488.04	465.11	53.99
04-04-2022	565	575	560	575	1322500	553	531.71	489.207	465.985	58.62
05-04-2022	575	580	570	580	1738300	553.9	532.81	490.5	466.885	60.74
06-04-2022	580	585	575	580	1509400	554.7	533.91	491.793	467.775	60.74
07-04-2022	580	585	575	575	1774100	555.6	535	492.933	468.67	57.33
08-04-2022	575	585	570	580	1284900	556.7	536.16	494.213	469.57	59.76
11-04-2022	580	590	580	585	1811700	557.8	537.29	495.527	470.495	62.09
12-04-2022	585	590	575	580	1370600	558.6	538.39	496.82	471.395	58.45
13-04-2022	580	585	575	580	2059800	559.2	539.47	498.113	472.295	58.45
14-04-2022	580	580	565	565	1415100	559.6	540.38	499.307	473.13	48.54
18-04-2022	570	575	565	575	601600	560.1	541.41	500.567	473.995	54.12
19-04-2022	575	575	565	570	1645800	560.7	542.37	501.793	474.875	51.13
20-04-2022	570	575	565	565	1198800	561	543.2	502.987	475.71	48.26
21-04-2022	570	580	570	575	1440100	561.4	544.07	504.167	476.585	53.84
22-04-2022	580	580	565	565	1620800	561.5	544.82	505.28	477.4	48.24
25-04-2022	565	570	550	560	1706100	561.5	545.42	506.36	478.22	45.68
26-04-2022	565	570	555	565	1370000	561.7	546.09	507.473	479.045	48.62
27-04-2022	565	565	555	565	1080300	562.1	546.8	508.587	479.9	48.62
28-04-2022	565	580	565	580	1430700	562.9	547.55	509.8	480.83	56.75
09-05-2022	580	580	570	570	1120700	563.3	548.25	510.947	481.66	50.96
10-05-2022	565	570	560	570	1157000	563.5	548.8	512.093	482.5	50.96
11-05-2022	575	580	570	580	1100100	563.9	549.3	513.307	483.44	56.15
12-05-2022	580	580	570	570	1470400	564	549.65	514.453	484.33	50.40
13-05-2022	570	575	565	575	1615000	564.3	550.05	515.633	485.245	52.99
17-05-2022	575	585	575	585	1663100	565.1	550.6	516.907	486.15	57.75
18-05-2022	585	595	580	585	1105400	565.9	551.1	518.18	487.065	57.75
19-05-2022	585	595	585	585	1229200	566.9	551.7	519.467	488.03	57.75
20-05-2022	585	595	580	595	1300300	567.8	552.35	520.82	489.045	62.48
23-05-2022	600	600	580	585	1246100	568.4	552.95	521.787	490.01	55.75
24-05-2022	585	585	575	575	1025600	569	553.65	522.847	490.925	49.96
25-05-2022	575	590	570	575	2272500	569.3	554.3	523.947	491.83	49.96
27-05-2022	575	585	575	585	909400	569.9	554.85	525.113	492.745	55.34
30-05-2022	585	590	575	580	1185900	570.4	555.4	526.18	493.635	52.31
31-05-2022	580	590	575	585	1178900	570.9	555.95	527.373	494.56	54.97
02-06-2022	585	585	575	575	836000	571.1	556.5	528.407	495.435	49.08
03-06-2022	575	585	570	580	1289900	571.3	557.05	529.66	496.335	51.86
06-06-2022	580	580	560	570	1191300	571.3	557.4	530.847	497.185	46.41
07-06-2022	570	580	565	580	1203200	571.8	557.95	532.06	498.085	51.86
08-06-2022	580	595	575	595	3431800	572.5	558.6	533.4	499.07	58.65
09-06-2022	595	605	585	590	5216000	573.2	559.1	534.667	500.03	55.82
10-06-2022	590	595	575	590	7057600	574.1	559.65	535.96	500.99	55.82
13-06-2022	585	595	570	580	8621600	574.9	560.2	537.173	501.93	50.21
14-06-2022	585	620	580	615	8264900	576.2	561.2	538.593	503.045	63.89
15-06-2022	615	615	600	605	7335500	577.4	562	539.96	504.11	58.91
16-06-2022	600	640	600	635	7943000	578.8	563.05	541.393	505.325	67.18
17-06-2022	635	635	615	625	6513000	580	564.1	542.773	506.51	62.65
20-06-2022	630	655	620	650	10555100	581.7	565.35	544.36	507.82	68.39
21-06-2022	655	675	655	675	6843900	584	566.8	545.993	509.255	72.87
22-06-2022	675	680	660	670	7550600	585.9	568.15	547.46	510.665	70.71
23-06-2022	670	685	655	685	8190100	588.1	569.7	549.04	512.16	73.27
24-06-2022	680	690	675	685	7869900	590.5	571.3	550.58	513.655	73.27
27-06-2022	690	695	680	685	5853600	592.7	572.85	552.04	515.08	73.27
28-06-2022	685	685	675	680	7122200	594.7	574.3	553.44	516.55	70.70
29-06-2022	680	685	665	685	7994500	596.8	575.75	554.873	518.045	71.77
30-06-2022	685	705	685	700	6369600	599.3	577.45	556.433	519.525	74.74
01-07-2022	700	700	680	690	5943800	601.5	579.1	557.94	521.035	69.49
04-07-2022	690	690	675	685	6847000	603.5	580.65	559.36	522.52	66.95
05-07-2022	690	715	685	715	8207300	606.2	582.4	560.993	524.165	73.26
06-07-2022	715	715	700	710	5693200	608.8	584	562.58	525.785	70.83
07-07-2022	710	720	700	720	6649900	611.9	585.75	564.22	527.455	72.77
08-07-2022	725	735	715	730	8619000	615	587.55	565.94	529.175	74.59
11-07-2022	730	730	715	725	5579200	618.1	589.4	567.613	530.87	72.00
12-07-2022	725	740	725	735	6599300	621.5	591.25	569.3	532.615	73.95
13-07-2022	735	735	725	735	7358700	624.7	593.05	570.947	534.3	73.95
14-07-2022	735	745	730	745	5406500	628.3	594.9	572.647	536.035	75.90
15-07-2022	740	750	735	750	6154100	632.1	596.8	574.313	537.795	76.83
18-07-2022	750	755	730	740	5599800	635.6	598.65	575.927	539.505	70.92
19-07-2022	745	760	740	760	7461200	639.5	600.8	577.7	541.315	75.05
20-07-2022	765	770	760	770	5237700	643.3	603.1	579.467	543.175	76.83
21-07-2022	775	775	755	765	6627000	647.2	605.25	581.233	545.01	73.99
22-07-2022	765	785	765	780	7172800	651.4	607.45	583	546.92	76.76
25-07-2022	785	790	775	785	6258400	655.5	609.7	584.7	548.855	77.62
26-07-2022	780	795	775	795	8373900	660	612	586.433	550.84	79.26
27-07-2022	795	800	790	800	9337100	664.5	614.4	588.2	552.85	80.05
28-07-2022	800	810	795	800	6428000	668.8	616.95	590	554.88	80.05
29-07-2022	805	815	800	800	6869900	673.1	619.5	591.767	556.91	80.05
01-08-2022	805	810	795	810	10068500	677.6	622.25	593.667	559	81.78
02-08-2022	805	810	790	795	130571200	681.6	624.7	595.433	561.015	71.73
03-08-2022	795	815	795	810	165862700	686.1	627.25	597.333	562.865	75.03
04-08-2022	820	820	795	805	168212000	690.7	629.85	599.333	564.81	72.01
05-08-2022	810	825	800	805	173526900	695.3	632.3	601.3	566.785	72.01
08-08-2022	800	805	785	795	176553900	699.5	634.7	603.067	568.71	65.86
09-08-2022	795	820	795	805	155914100	704	637.2	604.933	570.635	68.73
10-08-2022	805	825	795	800	165260500	708.3	639.6	606.733	572.605	65.75
11-08-2022	800	820	795	820	162018700	713.2	642.15	608.733	574.605	71.15
12-08-2022	815	845	815	840	163441700	718.4	644.85	610.833	576.845	75.33
15-08-2022	835	855	830	855	162107300	724.1	647.7	612.967	579.16	77.92
16-08-2022	850	870	845	855	148925900	729.6	650.7	615.167	581.445	77.92
18-08-2022	855	885	855	880	147690300	735.3	653.9	617.5	583.875	81.64
19-08-2022	885	915	880	880	119538600	741.1	657.15	619.767	586.275	81.64
22-08-2022	885	890	860	880	109736700	746.9	660.5	622.067	588.695	81.64
23-08-2022	885	905	875	875	123343700	752.8	663.85	624.4	591.08	78.34
24-08-2022	885	890	870	880	125213000	758.1	667.15	626.833	593.47	79.24
25-08-2022	880	885	855	860	109261000	763.2	670.3	629.067	595.77	67.18
26-08-2022	860	865	835	850	112638000	767.5	673.15	631.2	597.92	62.09
29-08-2022	845	865	840	845	106375200	771.9	675.95	633.367	600.055	59.66
30-08-2022	845	855	835	845	120435100	775.8	678.75	635.5	602.22	59.66
31-08-2022	845	870	835	860	150385200	779.5	681.75	637.7	604.37	64.50
01-09-2022	860	895	860	880	162252100	783.7	684.8	640	606.52	69.72
02-09-2022	865	885	855	860	104048100	787.2	687.65	642.2	608.58	60.19
05-09-2022	860	875	840	840	124241600	790.3	690.4	644.3	610.51	52.47
06-09-2022	845	850	820	825	107143900	793.1	692.9	646.267	612.305	47.54
07-09-2022	830	830	810	825	112757700	796	695.35	648.2	614.08	47.54
08-09-2022	820	830	810	825	130335400	798.8	697.8	650.1	615.855	47.54
09-09-2022	825	855	820	820	129307200	801.2	700.25	652.033	617.625	45.75
12-09-2022	825	830	805	820	155969900	803.8	702.65	654	619.405	45.75
13-09-2022	825	845	825	835	133391800	806.8	705.15	656.033	621.22	52.03
14-09-2022	835	855	830	830	125866400	809.1	707.65	657.967	623.02	49.95
15-09-2022	835	835	805	815	134480900	811.2	710	659.733	624.735	44.25
16-09-2022	805	810	785	785	160161000	812.5	712.2	661.333	626.29	35.52
19-09-2022	795	805	785	785	182490800	813.6	714.3	662.9	627.855	35.52
20-09-2022	790	805	775	780	159244500	814.7	716.4	664.5	629.385	34.21
21-09-2022	785	790	770	780	175603800	815.6	718.55	666.033	630.875	34.21
22-09-2022	785	790	770	775	171905100	816.4	720.55	667.5	632.31	32.81
23-09-2022	780	785	730	780	186469900	817.1	722.7	668.967	633.76	35.65
26-09-2022	780	785	765	765	184097000	817.4	724.75	670.333	635.085	31.37
27-09-2022	770	770	755	765	126414500	817.9	726.75	671.733	636.42	31.37
28-09-2022	770	780	760	770	144038700	818.1	728.8	673.233	637.8	34.41
29-09-2022	770	775	760	765	146562500	818	730.65	674.733	639.1	32.85
30-09-2022	770	775	755	770	121778900	818.1	732.65	676.2	640.45	35.99
03-10-2022	775	790	770	770	136003800	817.9	734.65	677.6	641.725	35.99
04-10-2022	775	785	765	775	168529100	817.7	736.6	679.033	642.95	39.28
05-10-2022	780	800	775	775	148452500	817.3	738.65	680.433	644.15	39.28
06-10-2022	735	790	735	785	143040100	817	740.75	681.933	645.4	45.75
07-10-2022	785	790	760	775	135818400	816.5	742.65	683.467	646.625	41.04
10-10-2022	775	780	765	775	132077300	816	744.55	685	647.825	41.04
11-10-2022	775	795	775	775	141615900	815.3	746.45	686.6	649.075	41.04
12-10-2022	780	800	770	775	134239800	814.9	748.25	688.1	650.3	41.04
13-10-2022	775	780	755	755	141128100	813.8	749.95	689.433	651.45	32.14
14-10-2022	760	765	740	760	139943000	812.9	751.8	690.867	652.725	35.88
17-10-2022	760	765	750	765	136610100	812.1	753.7	692.233	654	39.48
18-10-2022	765	775	760	775	150967000	811.7	755.6	693.7	655.225	46.00
19-10-2022	775	785	760	770	174622800	811	757.5	695.133	656.45	43.48
20-10-2022	775	790	770	775	138427700	810.5	759.4	696.567	657.675	46.63
21-10-2022	780	790	780	785	139312900	809.8	761.5	698.033	659	52.35
24-10-2022	785	810	785	800	145556500	809	763.7	699.567	660.375	59.39
25-10-2022	800	815	795	795	133282300	807.8	765.95	701.067	661.675	56.40
26-10-2022	800	800	775	780	143823700	806.3	767.95	702.567	662.95	48.51
27-10-2022	785	785	755	765	148794600	804	769.65	703.933	664.125	42.16
28-10-2022	770	780	755	755	140052000	801.5	771.3	705.267	665.2	38.54
31-10-2022	760	765	750	760	148731700	799.1	773	706.7	666.325	41.26
01-11-2022	760	775	755	765	150506400	796.9	774.85	708.2	667.525	43.93
02-11-2022	765	770	760	760	149972500	794.5	776.3	709.6	668.75	41.88
03-11-2022	765	765	740	740	150933900	792.1	777.65	710.9	669.825	34.87
04-11-2022	760	760	745	750	148151100	790.1	778.8	712.133	670.925	40.25
07-11-2022	755	755	745	755	151197100	788.3	780.1	713.4	672.1	42.80
08-11-2022	755	760	745	755	151050900	786.5	781.15	714.667	673.25	42.80
09-11-2022	755	760	750	755	131912700	784.4	781.95	715.967	674.375	42.80
10-11-2022	755	755	735	750	162825700	781.8	782.75	717.133	675.45	40.64
11-11-2022	750	765	740	740	143809400	779.4	783.3	718.233	676.5	36.65
14-11-2022	740	745	725	745	146760600	777.5	783.9	719.433	677.6	39.83
15-11-2022	745	765	740	745	293508400	775.9	784.5	720.567	678.675	39.83
16-11-2022	745	755	730	750	306098800	774.4	785.2	721.7	679.75	43.14
17-11-2022	750	770	745	760	303101300	773.1	785.95	722.9	680.85	49.16
18-11-2022	760	770	755	765	305248000	772	786.6	724.167	682.025	51.91
21-11-2022	765	775	755	765	282115900	770.9	787.35	725.4	683.225	51.91
22-11-2022	765	775	755	765	144602900	769.5	788.15	726.6	684.4	51.91
23-11-2022	765	785	755	765	162678300	768.2	788.65	727.833	685.525	51.91
24-11-2022	765	765	750	765	154861200	767.2	789.2	729.067	686.6	51.91
25-11-2022	765	770	755	760	176106800	766.7	789.6	730.367	687.675	48.14
28-11-2022	760	760	745	750	153296200	766	789.8	731.533	688.675	41.64
29-11-2022	750	760	740	745	265134100	765.3	790	732.7	689.7	38.82
30-11-2022	745	755	730	740	291254900	764.5	790.05	733.867	690.65	36.17
01-12-2022	740	740	715	740	284109200	763.8	790.1	734.967	691.575	36.17
02-12-2022	740	740	715	725	239384000	762.7	789.9	736.033	692.4	29.25
05-12-2022	725	740	715	725	264782800	761.9	789.65	737.133	693.225	29.25
06-12-2022	725	735	710	725	303598300	761.1	789.5	738.2	694.075	29.25
07-12-2022	725	755	725	735	252652800	760.4	789.25	739.333	695.025	38.98
08-12-2022	735	740	710	725	259689200	759.6	788.8	740.3	695.95	33.95
09-12-2022	725	735	705	725	272145300	758.7	788.4	741.333	696.825	33.95
12-12-2022	725	740	715	730	270832100	757.9	787.9	742.4	697.675	38.55
13-12-2022	730	745	725	745	226041100	757.3	787.5	743.5	698.6	49.83
14-12-2022	745	765	735	740	284909300	756.6	786.95	744.633	699.475	46.75
15-12-2022	740	740	720	735	229000800	755.6	786.3	745.7	700.35	43.83
16-12-2022	735	750	725	750	285865300	755.1	785.8	746.8	701.375	53.25
19-12-2022	750	765	745	760	221862000	754.8	785.4	747.967	702.45	58.28
20-12-2022	760	765	735	740	243063300	754.1	784.7	749	703.475	47.32
21-12-2022	740	740	710	725	250597000	753.1	784	749.867	704.35	41.08
22-12-2022	725	725	705	725	302192500	752.5	783.15	750.8	705.2	41.08
23-12-2022	725	730	710	720	257530300	751.7	782.3	751.767	706.075	39.09
26-12-2022	720	730	705	730	300726600	751	781.55	752.8	706.925	44.85
27-12-2022	730	750	715	725	235428000	750	780.85	753.733	707.775	42.68
28-12-2022	725	730	710	720	269279600	749	780	754.667	708.6	40.56
29-12-2022	720	720	700	715	242834400	747.8	779.15	755.533	709.375	38.50
30-12-2022	715	725	705	720	290377300	746.5	778.15	756.5	710.15	41.69
02-01-2023	720	735	710	720	240814400	744.9	776.95	757.433	710.9	41.69
03-01-2023	720	735	710	725	279787200	743.5	775.65	758.467	711.675	44.99
04-01-2023	725	725	710	720	276010400	742.3	774.3	759.4	712.5	42.40
05-01-2023	720	720	700	710	310705100	741.2	772.6	760.167	713.25	37.73
06-01-2023	720	720	695	710	244391300	740.3	770.9	760.967	714.025	37.73
09-01-2023	710	725	695	700	292100200	739.1	769.1	761.7	714.8	33.46
10-01-2023	700	705	685	705	288075900	737.9	767.4	762.533	715.625	37.28
11-01-2023	705	710	690	700	313799200	736.7	765.6	763.1	716.375	35.11
12-01-2023	700	725	695	715	273658500	736.2	764.15	763.833	717.225	45.40
13-01-2023	715	735	710	720	281080700	735.6	762.85	764.4	718	48.34
16-01-2023	720	725	705	720	347349900	734.9	761.6	765.033	718.775	48.34
17-01-2023	720	740	715	730	314743300	734.4	760.45	765.567	719.6	54.07
18-01-2023	730	735	710	710	310850600	733.5	758.95	765.8	720.35	43.64
19-01-2023	710	730	705	730	356500000	733.1	757.45	766.2	721.125	53.34
20-01-2023	730	745	720	735	276515300	733	756.2	766.533	721.925	55.40
24-01-2023	735	740	725	740	81580900	732.9	755.2	766.9	722.8	57.43
25-01-2023	740	745	725	740	107332700	732.8	754.35	767.267	723.625	57.43
26-01-2023	740	755	730	740	84138500	732.6	753.5	767.667	724.425	57.43
27-01-2023	740	750	730	740	107369000	732.2	752.65	768.033	725.225	57.43
30-01-2023	740	750	735	740	96421400	731.7	751.85	768.3	726.05	57.43
31-01-2023	740	740	725	730	94430500	731	750.95	768.567	726.8	50.74
01-02-2023	730	735	715	725	95958500	730.2	749.85	768.833	727.5	47.75
02-02-2023	725	730	715	725	99185200	729.4	748.8	768.9	728.225	47.75
03-02-2023	725	735	720	725	85951100	728.6	747.9	769	728.95	47.75
06-02-2023	725	730	720	725	87033000	727.9	747.3	769.033	729.75	47.75
07-02-2023	720	740	720	735	95337300	727.6	746.8	769.067	730.55	54.91
08-02-2023	735	740	730	735	86510700	727.4	746.35	769.133	731.375	54.91
09-02-2023	735	745	730	745	90476900	727.5	746	769.2	732.275	61.09
10-02-2023	745	745	725	730	103936400	727.3	745.55	769.167	733.05	50.01
13-02-2023	730	730	715	725	92754500	727.3	745	769.033	733.85	46.96
14-02-2023	725	725	715	720	75953800	727.2	744.55	768.833	734.65	44.06
15-02-2023	720	720	705	720	94606100	727.1	744.1	768.7	735.425	44.06
16-02-2023	720	720	710	715	87942600	726.7	743.55	768.4	736.175	41.11
17-02-2023	715	715	705	715	89194900	726.5	743.05	768.033	736.85	41.11
20-02-2023	715	715	700	705	79588300	726.1	742.4	767.633	737.525	35.59
21-02-2023	705	720	700	720	81918000	725.9	741.9	767.233	738.275	47.07
22-02-2023	720	725	710	715	89417500	725.3	741.3	766.767	738.95	44.24
23-02-2023	715	720	710	720	113596300	724.9	740.75	766.267	739.7	47.63
24-02-2023	720	720	705	705	86506100	724.3	739.95	765.633	740.35	39.81
27-02-2023	705	710	700	710	107501700	723.5	739.3	765.033	740.975	43.16
28-02-2023	710	710	700	705	36633000	722.4	738.6	764.4	741.575	40.72
01-03-2023	705	715	700	715	14787600	721.9	738	763.767	742.225	47.16
02-03-2023	715	715	700	710	32783300	721.6	737.35	763.2	742.8	44.55
03-03-2023	710	710	705	710	21314000	721.3	736.9	762.533	743.425	44.55
06-03-2023	710	710	695	705	20248200	721	736.35	761.867	744.075	41.87
07-03-2023	705	705	695	700	21463400	720.4	735.7	761.167	744.7	39.32
08-03-2023	700	705	695	700	3580600	719.9	734.95	760.533	745.275	39.32
09-03-2023	700	700	695	700	27371900	719.5	734.25	759.833	745.875	39.32
10-03-2023	700	700	695	700	15968000	719.2	733.5	759.167	746.45	39.32
13-03-2023	700	705	700	700	18186000	718.8	732.65	758.367	747.075	39.32
14-03-2023	700	700	690	695	8184900	718.3	731.6	757.4	747.65	36.13
15-03-2023	700	700	695	695	13191400	717.7	730.6	756.333	748.275	36.13
16-03-2023	695	700	685	685	12607500	717	729.65	755.2	748.8	30.42
17-03-2023	685	690	680	685	8628800	716.5	728.85	753.9	749.25	30.42
20-03-2023	690	695	680	685	7817600	716	728.15	752.6	749.725	30.42
21-03-2023	695	700	680	685	11814000	715.7	727.4	751.3	750.2	30.42
24-03-2023	690	690	680	680	6191400	715.2	726.55	750	750.7	27.49
27-03-2023	685	690	685	685	7433100	714.9	725.8	748.7	751.05	34.30
28-03-2023	690	690	685	690	4914300	714.4	725.3	747.567	751.475	40.33
29-03-2023	685	690	675	680	12763500	713.6	724.6	746.433	751.7	33.67
30-03-2023	690	695	685	695	8030600	713.1	724	745.433	752.05	47.64
31-03-2023	695	700	695	700	12958200	712.5	723.45	744.467	752.3	51.31
03-04-2023	695	705	695	700	11001800	712.3	722.9	743.4	752.425	51.31
04-04-2023	705	705	700	700	13663000	711.7	722.4	742.2	752.575	51.31
05-04-2023	705	705	700	700	20187300	711	722	741.133	752.65	51.31
06-04-2023	705	705	700	705	13725600	710.3	721.6	740.233	752.75	55.52
10-04-2023	700	710	700	705	10592600	709.6	721.2	739.433	752.85	55.52
11-04-2023	705	715	705	710	27459400	709	720.8	738.667	753	59.57
12-04-2023	710	710	705	710	11105500	708.4	720.3	737.9	753.125	59.57
13-04-2023	715	715	695	695	31105700	707.5	719.6	737.067	753.1	45.24
14-04-2023	705	705	695	700	10085400	706.9	718.95	736.267	753.15	49.59
17-04-2023	700	700	695	695	6727100	706.3	718.25	735.333	753.2	45.68
18-04-2023	690	690	680	685	6500100	705.5	717.45	734.367	753.05	39.05
26-04-2023	680	685	670	675	8575600	704.5	716.55	733.433	752.875	33.77
27-04-2023	675	675	665	665	10312600	703.3	715.6	732.633	752.6	29.48
28-04-2023	675	675	665	665	4527700	701.9	714.75	731.833	752.275	29.48
02-05-2023	675	675	665	665	4691500	700.5	713.95	731.067	751.975	29.48
03-05-2023	675	675	660	665	9474400	698.9	713.2	730.3	751.625	29.48
04-05-2023	675	685	675	680	9265900	697.9	712.6	729.667	751.35	43.87
05-05-2023	685	685	680	680	7674200	697	712.15	729	751.025	43.87
08-05-2023	685	700	680	685	7007200	696.3	711.75	728.467	750.7	47.98
09-05-2023	690	690	680	685	2877400	695.6	711.35	727.933	750.425	47.98
10-05-2023	675	680	670	670	3698900	694.7	710.7	727.267	749.975	38.25
11-05-2023	680	680	670	675	3409500	693.9	710.2	726.667	749.5	42.44
12-05-2023	680	685	675	680	4603900	693.4	709.75	726.067	749.075	46.36
15-05-2023	680	685	670	670	5682500	692.4	709.15	725.4	748.525	40.43
16-05-2023	680	685	670	670	10845200	691.5	708.4	724.7	747.95	40.43
17-05-2023	675	685	670	680	4805000	690.7	707.8	724.067	747.375	48.12
19-05-2023	0	685	670	675	4277400	690.1	707.2	723.333	746.75	44.99
22-05-2023	675	675	670	675	6931500	689.4	706.45	722.667	746.125	44.99
23-05-2023	690	690	680	685	6754500	689	705.7	722.067	745.55	52.20
24-05-2023	695	695	685	685	3934000	688.4	705.15	721.467	744.925	52.20
25-05-2023	690	690	685	690	5561400	688	704.8	720.9	744.4	55.58
26-05-2023	695	695	685	690	6070500	687.6	704.45	720.467	743.8	55.58
29-05-2023	685	690	680	685	6187100	687.2	704.1	719.967	743.2	51.37
30-05-2023	680	685	675	680	4937000	686.8	703.6	719.4	742.575	47.50
31-05-2023	685	685	675	675	2780100	686.3	703.1	718.733	741.975	43.93
05-06-2023	680	685	670	670	3611600	685.7	702.6	718.067	741.3	40.64
06-06-2023	670	670	660	660	1016900	684.9	702.05	717.3	740.6	35.00
07-06-2023	660	665	655	655	2822500	684	701.4	716.433	739.775	32.57
08-06-2023	650	660	650	650	3479600	683.1	700.7	715.433	738.825	30.30
09-06-2023	650	655	645	645	2493400	682.1	699.9	714.433	737.775	28.18
12-06-2023	650	655	645	645	4582700	681.3	699.15	713.533	736.725	28.18
13-06-2023	645	650	640	645	4271100	680.5	698.5	712.733	735.55	28.18
14-06-2023	650	655	640	650	8646900	679.8	697.9	712.033	734.4	33.94
15-06-2023	645	660	640	655	4889500	679.2	697.45	711.333	733.275	39.19
16-06-2023	660	675	655	665	5299600	678.9	697.05	710.667	732.225	48.08
19-06-2023	670	685	670	675	4340800	678.7	696.8	710.1	731.2	55.14
20-06-2023	675	685	670	680	5128500	678.5	696.45	709.7	730.3	58.20
21-06-2023	685	690	670	670	8104200	678.3	695.95	709.167	729.4	50.75
22-06-2023	680	680	675	675	5971500	677.9	695.5	708.633	728.55	53.93
23-06-2023	680	680	670	670	3515100	677.3	694.9	708.067	727.675	50.42
26-06-2023	670	675	665	675	11082300	676.8	694.55	707.533	726.75	53.66
27-06-2023	675	675	660	665	5988100	676.1	693.9	706.967	725.675	47.04
03-07-2023	670	680	670	670	6167000	675.5	693.25	706.5	724.725	50.34
04-07-2023	675	680	670	675	4697600	674.9	692.6	706.033	723.9	53.46
05-07-2023	680	680	670	675	6750200	674.3	691.95	705.567	723.15	53.46
06-07-2023	680	680	670	670	2724900	673.5	691.25	705.033	722.375	49.83
07-07-2023	675	675	670	675	2695800	672.8	690.6	704.467	721.625	53.25
10-07-2023	675	675	665	675	3401100	672.4	689.95	703.867	720.9	53.25
11-07-2023	680	690	680	680	5778800	672	689.45	703.3	720.2	56.68
12-07-2023	680	685	675	685	3778300	671.8	689.05	702.767	719.45	59.85
13-07-2023	685	690	680	690	1445200	671.9	688.7	702.267	718.75	62.79
14-07-2023	685	690	680	685	4146900	672.1	688.3	701.733	718.1	58.21
17-07-2023	685	695	680	685	8506900	672.5	687.9	701.233	717.6	58.21
18-07-2023	685	690	680	680	3538000	672.8	687.35	700.767	717.075	53.66
20-07-2023	680	690	675	675	9136700	673	686.75	700.3	716.55	49.51
21-07-2023	685	685	670	670	4608500	673.1	686	699.833	716	45.69
24-07-2023	675	685	665	665	3316700	672.8	685.35	699.333	715.45	42.19
25-07-2023	675	675	665	665	4308300	672.5	684.75	698.933	714.875	42.19
26-07-2023	670	680	665	665	3472400	672.1	684.2	698.533	714.375	42.19
27-07-2023	670	675	665	675	2511200	671.9	683.75	698.2	713.925	51.48
31-07-2023	660	660	655	660	1537100	671.7	683.2	697.7	713.375	40.87
01-08-2023	665	670	655	655	4444700	671.3	682.6	697.233	712.825	38.06
02-08-2023	655	660	650	650	3590000	670.7	682.05	696.733	712.225	35.43
03-08-2023	660	665	655	660	2759900	670.5	681.45	696.267	711.675	43.79
04-08-2023	665	675	660	660	3594000	670.3	680.9	695.7	711.1	43.79
07-08-2023	665	670	660	660	2382100	669.9	680.3	695.167	710.525	43.79
08-08-2023	665	670	660	665	3138000	669.7	679.9	694.7	709.925	47.99
09-08-2023	670	680	670	670	2309700	669.6	679.5	694.167	709.4	51.87
10-08-2023	665	675	665	665	3778400	669.2	679.1	693.533	708.85	48.02
11-08-2023	670	670	665	660	3011400	668.7	678.55	693	708.275	44.46
14-08-2023	665	670	660	660	2216200	668.1	678.05	692.567	707.7	44.46
15-08-2023	660	675	660	670	3808400	667.7	677.65	692.2	707.275	52.60
16-08-2023	670	670	660	665	5841200	667.3	677.25	691.833	706.8	48.75
18-08-2023	665	665	660	665	3905800	667	676.9	691.4	706.3	48.75
21-08-2023	660	670	660	660	3635200	666.7	676.5	690.967	705.725	44.94
22-08-2023	660	665	655	665	1992400	666.6	676.15	690.6	705.2	49.22
23-08-2023	665	665	655	660	2822300	666.6	675.75	690.233	704.625	45.42
24-08-2023	660	665	655	655	2099800	666.6	675.3	689.8	703.975	41.93
25-08-2023	655	655	645	645	573100	666.5	674.8	689.3	703.2	35.98
28-08-2023	645	650	635	640	3617900	666.4	674.25	688.733	702.425	33.43
29-08-2023	635	640	630	635	938500	666.2	673.75	688.167	701.7	31.05
30-08-2023	630	635	625	630	1274400	665.9	673.2	687.633	701.025	28.85
31-08-2023	635	635	630	635	807300	665.6	672.7	687.133	700.425	33.90
01-09-2023	635	635	620	620	2205200	664.9	672.05	686.6	699.725	27.57
04-09-2023	620	620	610	615	4865500	663.9	671.4	686	698.975	25.84
05-09-2023	610	615	595	595	1511200	662.3	670.5	685.3	698.15	20.34
06-09-2023	600	605	590	590	593600	660.5	669.5	684.467	697.4	19.23
07-09-2023	600	600	600	595	164500	659	668.65	683.633	696.625	23.69
08-09-2023	595	600	595	595	67200	657.4	667.65	682.8	695.825	23.69
11-09-2023	595	600	590	595	278100	655.9	666.6	681.9	695.025	23.69
12-09-2023	595	595	590	590	57300	654.2	665.5	681.1	694.2	22.16
13-09-2023	595	595	595	585	1788400	652.6	664.35	680.133	693.375	20.72
14-09-2023	585	590	585	585	377600	650.9	663.2	679.133	692.6	20.72
15-09-2023	590	590	585	585	71400	649.1	662	678.1	691.8	20.72
18-09-2023	590	590	580	580	1725500	647.2	660.75	677.033	690.975	19.17
19-09-2023	585	585	575	580	130900	645.4	659.45	675.967	690.125	19.17
20-09-2023	580	585	575	575	155700	643.4	658.1	674.867	689.2	17.64
21-09-2023	585	585	575	575	310300	641.4	656.9	673.767	688.25	17.64
22-09-2023	585	585	575	575	206500	639.3	655.65	672.733	687.3	17.64
25-09-2023	580	585	570	575	493900	637.1	654.45	671.733	686.35	17.64
26-09-2023	570	575	565	570	154500	634.7	653.3	670.7	685.375	15.92
27-09-2023	575	575	570	570	45700	632.4	652.25	669.667	684.4	15.92
29-09-2023	575	575	565	570	21552400	630.1	651.3	668.633	683.45	15.92
10-10-2023	600	605	585	595	262328700	628.4	650.6	667.7	682.675	47.68
11-10-2023	605	620	600	605	246326400	627	650	666.833	681.975	55.00
12-10-2023	605	605	580	585	254441900	625.3	649.2	665.767	681.2	42.26
13-10-2023	590	600	585	595	238140100	623.9	648.35	664.867	680.475	48.66
16-10-2023	590	600	585	595	216587400	622.5	647.5	664	679.825	48.66
17-10-2023	600	600	580	595	256430100	621.1	646.6	663.167	679.175	48.66
18-10-2023	595	615	590	600	225387100	619.6	645.75	662.367	678.55	51.99
19-10-2023	595	600	570	580	261535500	618	644.85	661.467	677.775	40.65
20-10-2023	575	575	550	555	306114700	616	643.65	660.4	676.925	31.42
23-10-2023	555	555	530	545	295372600	613.9	642.3	659.333	676.025	28.62
24-10-2023	550	570	545	560	294868400	611.9	641.2	658.267	675.175	37.60
25-10-2023	560	575	555	575	246233700	610.2	640.25	657.333	674.325	45.05
26-10-2023	570	570	550	560	227315600	608.2	639.05	656.267	673.425	39.92
27-10-2023	560	575	550	570	338638700	606.3	638	655.367	672.6	44.46
30-10-2023	575	575	555	560	234833400	604.1	636.85	654.367	671.65	41.11
31-10-2023	550	555	535	540	295481900	601.6	635.4	653.267	670.55	35.38
01-11-2023	555	555	530	535	268243800	599.1	633.9	652.067	669.525	34.10
02-11-2023	540	575	535	560	279776700	597.1	632.6	651.067	668.7	44.85
03-11-2023	570	585	560	575	223660000	595.2	631.45	650.167	667.95	50.10
06-11-2023	575	595	575	585	298113200	593.6	630.45	649.367	667.275	53.30
07-11-2023	590	590	575	585	223286800	592	629.5	648.6	666.55	53.30
08-11-2023	590	595	575	585	247630500	590.5	628.6	647.833	665.85	53.30
09-11-2023	585	600	580	600	232459900	589.2	627.9	647.167	665.25	58.30
10-11-2023	600	605	585	590	253640100	587.8	627.2	646.433	664.625	54.14
13-11-2023	590	600	580	600	238765200	586.7	626.65	645.767	664.025	57.42
14-11-2023	605	615	595	610	266407600	586	626.25	645.2	663.475	60.46
15-11-2023	610	630	600	630	252132000	585.8	626.1	644.767	663	65.73
16-11-2023	630	630	615	625	238654500	585.6	625.9	644.367	662.525	63.45
17-11-2023	630	635	615	635	246752400	585.7	625.8	644.033	662.15	65.99
20-11-2023	630	655	630	655	228323100	586.1	625.85	643.833	661.875	70.42
21-11-2023	655	675	645	650	228125600	586.7	625.8	643.6	661.625	68.03
22-11-2023	640	645	610	640	276764600	587.2	625.55	643.333	661.3	63.41
23-11-2023	640	660	635	660	215759900	588.5	625.4	643.167	661.1	68.08
24-11-2023	660	660	630	630	228043200	589.3	624.9	642.767	660.675	56.44
27-11-2023	630	630	610	620	209983200	589.8	624.4	642.367	660.175	53.18
28-11-2023	625	625	605	620	282346200	590.3	623.85	641.867	659.675	53.18
29-11-2023	620	625	610	625	214369000	590.9	623.4	641.367	659.15	54.70
30-11-2023	615	625	600	615	259125400	591.4	622.8	640.8	658.675	51.12
02-01-2024	590	605	575	575	382600	591.2	621.9	639.967	657.9	39.90
03-01-2024	570	570	432	468	14718300	588.86	619.88	638.42	656.565	24.44
04-01-2024	468	575	468	550	8400400	588.16	618.63	637.387	655.615	42.75
05-01-2024	570	675	555	670	17190300	589.96	618.58	637.153	655.265	58.57
08-01-2024	670	730	650	725	9015500	592.86	619.13	637.253	655.19	63.54
09-01-2024	730	745	685	710	10687400	595.56	619.48	637.253	655.04	61.38
10-01-2024	710	770	665	710	19965200	598.26	619.83	637.353	654.89	61.38
11-01-2024	715	765	685	755	10791100	601.86	620.58	637.72	655.015	65.47
12-01-2024	750	770	720	750	6942500	605.36	621.23	638.087	655.14	64.65
15-01-2024	750	750	690	710	4225100	608.16	621.43	638.253	655.065	58.36
16-01-2024	695	705	675	695	2771700	610.66	621.53	638.387	654.915	56.15
17-01-2024	690	700	675	695	4445900	613.16	621.63	638.587	654.765	56.15
18-01-2024	685	710	675	685	4603100	614.96	621.68	638.72	654.515	54.55
19-01-2024	680	725	650	725	5394700	617.36	622.18	639.12	654.465	59.51
22-01-2024	710	720	700	720	1682000	620.06	622.68	639.487	654.34	58.65
23-01-2024	710	715	705	710	236400	622.36	623.13	639.687	654.24	56.88
24-01-2024	695	705	675	680	3702600	624.06	623.28	639.687	654.015	51.82
25-01-2024	670	700	665	680	2160100	625.76	623.43	639.653	653.815	51.82
26-01-2024	680	680	655	660	197300	626.96	623.28	639.487	653.515	48.48
29-01-2024	655	660	630	650	561400	628.36	623.18	639.353	653.19	46.86
30-01-2024	650	700	640	700	627900	631.26	623.63	639.52	653.115	54.98
31-01-2024	690	740	675	735	5111000	635.06	624.48	639.887	653.265	59.63
01-02-2024	730	760	710	755	5420800	638.96	625.43	640.453	653.44	62.04
02-02-2024	760	770	745	765	5203200	642.76	626.48	641.087	653.69	63.22
05-02-2024	750	760	740	750	3877100	646.56	627.38	641.553	653.84	60.19
06-02-2024	740	760	735	755	4714100	650.26	628.28	642.087	654.09	60.87
07-02-2024	745	760	735	735	4103000	653.76	628.93	642.487	654.215	56.73
12-02-2024	725	750	720	720	2924300	657.36	629.48	642.72	654.29	53.78
13-02-2024	710	720	700	715	4341600	660.96	630.03	642.92	654.29	52.80
15-02-2024	700	730	695	725	3803600	664.26	630.68	643.153	654.365	54.59
16-02-2024	720	740	715	735	3921200	667.46	631.33	643.453	654.49	56.37
19-02-2024	730	735	715	730	3744400	670.36	631.98	643.753	654.615	55.20
20-02-2024	730	750	715	745	3591100	673.56	632.78	644.187	654.84	58.01
21-02-2024	730	750	730	745	4217500	676.76	633.63	644.653	655.065	58.01
22-02-2024	745	765	730	745	3764800	679.66	634.43	645.153	655.29	58.01
23-02-2024	735	745	725	730	3528900	682.46	635.13	645.62	655.44	53.80
26-02-2024	710	725	705	710	4268300	684.66	635.68	645.987	655.49	48.72
27-02-2024	700	710	695	705	3514900	686.56	636.28	646.353	655.54	47.51
28-02-2024	700	720	700	715	3215800	688.26	637.03	646.82	655.64	50.17
29-02-2024	705	720	705	710	4249000	689.96	637.78	647.253	655.765	48.84
01-03-2024	700	710	700	705	4581300	691.36	638.53	647.653	655.865	47.48
04-03-2024	700	700	685	695	1617000	692.16	639.13	647.953	655.915	44.79
05-03-2024	685	690	680	685	117000	692.86	639.78	648.153	655.915	42.22
07-03-2024	670	675	660	670	441000	693.46	640.33	648.187	655.865	38.64
08-03-2024	670	680	660	665	274300	693.56	641.03	648.12	655.765	37.50
13-03-2024	670	675	665	675	155000	694.46	641.88	648.087	655.69	41.24
14-03-2024	670	680	670	670	59600	695.46	642.63	648.087	655.64	39.95
15-03-2024	675	680	660	660	1004300	696.26	643.28	647.987	655.465	37.43
18-03-2024	550	560	490	496	465900	693.68	642.29	646.827	654.445	17.71
19-03-2024	555	555	515	530	492800	691.98	641.69	645.86	653.595	26.37
20-03-2024	555	555	530	550	573800	691.48	641.34	645.093	652.845	30.97
21-03-2024	525	525	494	510	505200	692.32	640.59	644.027	651.895	27.30
22-03-2024	515	520	505	515	162200	691.62	639.89	642.96	650.945	28.44
25-03-2024	515	525	515	520	89800	688.62	639.29	641.927	650.02	29.63
26-03-2024	525	525	515	520	75800	684.52	638.69	640.927	649.07	29.63
27-03-2024	525	525	510	520	150200	680.72	638.14	639.893	648.12	29.63
28-03-2024	525	525	515	520	113900	676.92	637.59	638.86	647.245	29.63
01-04-2024	525	525	515	515	176700	672.12	636.99	637.76	646.32	28.99
02-04-2024	515	515	510	510	50400	667.32	636.34	636.593	645.395	28.32
03-04-2024	515	520	510	510	21300	663.32	635.74	635.393	644.52	28.32
04-04-2024	515	520	510	510	19700	659.62	635.14	634.227	643.695	28.32
05-04-2024	520	520	515	515	25100	656.02	634.59	633.093	642.945	30.32
16-04-2024	520	520	515	515	62400	652.62	633.79	631.993	642.195	30.32
17-04-2024	520	520	515	515	39400	648.42	632.89	630.927	641.445	30.32
18-04-2024	515	515	510	510	66800	644.22	632.14	629.86	640.67	29.30
19-04-2024	525	525	515	515	24600	640.32	631.34	628.86	639.845	31.78
22-04-2024	510	510	505	505	39600	636.82	630.44	627.793	638.97	29.55
23-04-2024	510	515	505	505	35100	633.32	629.54	626.727	638.07	29.55
24-04-2024	510	510	510	510	17100	630.32	628.64	625.627	637.195	32.30
25-04-2024	510	510	505	505	56900	627.42	627.89	624.593	636.37	31.00
26-04-2024	505	505	505	505	28100	623.52	627.39	623.593	635.52	31.00
29-04-2024	500	500	498	498	40000	618.78	626.92	622.58	634.61	29.09
30-04-2024	496	496	492	494	90500	613.56	626.26	621.473	633.73	28.02
02-05-2024	505	505	505	505	31200	608.36	625.56	620.44	632.905	35.05
03-05-2024	498	498	494	494	43100	603.24	624.9	619.333	631.975	31.72
06-05-2024	500	505	496	496	59400	598.06	624.16	618.207	631.08	32.97
07-05-2024	500	505	498	498	22800	593.32	623.54	617.06	630.195	34.26
08-05-2024	498	498	494	494	50500	588.8	623.08	615.92	629.24	32.89
13-05-2024	494	494	486	486	120000	584.22	622.59	614.76	628.245	30.29
14-05-2024	498	498	480	480	452300	579.32	621.79	613.56	627.195	28.47
16-05-2024	498	498	488	496	194700	574.54	621	612.4	626.225	39.00
17-05-2024	498	498	492	494	101200	569.82	620.09	611.26	625.27	38.24
20-05-2024	498	498	492	494	126400	564.8	619.18	610.12	624.34	38.24
21-05-2024	496	496	488	488	100900	559.66	618.21	608.973	623.405	35.82
22-05-2024	494	494	486	488	164000	554.52	617.09	607.793	622.495	35.82
27-05-2024	494	494	488	488	100000	549.68	616.07	606.647	621.635	35.82
28-05-2024	492	494	484	484	227100	545.16	614.91	605.507	620.78	34.02
29-05-2024	492	492	486	488	166400	540.82	613.69	604.46	619.97	37.40

Mark

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

Detail

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