JRPT

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-2015	1025	1050	1025	1050	355700
06-01-2015	1050	1050	1020	1020	141200
07-01-2015	1010	1010	1010	1010	33900
08-01-2015	1020	1100	1015	1055	117881100
09-01-2015	1100	1175	1085	1085	4575700
12-01-2015	1240	1240	1090	1095	1373200
13-01-2015	1100	1100	1080	1090	782400
14-01-2015	1150	1150	1055	1085	663200
15-01-2015	1085	1100	1080	1085	927800
16-01-2015	1080	1090	1050	1090	1354400
19-01-2015	1100	1150	1085	1100	1965500
20-01-2015	1100	1100	1085	1090	2292800
21-01-2015	1090	1090	1085	1090	3424500
22-01-2015	1100	1100	1100	1100	82500
23-01-2015	1195	1195	1125	1140	997700					71.43
26-01-2015	1080	1140	1080	1140	867200					71.43
27-01-2015	1150	1150	1140	1140	300					71.43
28-01-2015	1140	1145	1140	1145	568100					72.25
29-01-2015	1145	1145	1130	1145	53700					72.25
30-01-2015	1210	1210	1200	1200	58100					79.72
02-02-2015	1200	1200	1140	1200	915000					79.72
03-02-2015	1200	1200	1200	1200	647400					79.72
04-02-2015	1200	1250	1200	1200	226000					79.72
05-02-2015	1180	1200	1180	1200	341200					79.72
06-02-2015	1200	1250	1190	1250	447000					85.03
09-02-2015	1195	1240	1195	1200	1495200					66.33
10-02-2015	1200	1200	1200	1200	1630100					66.33
11-02-2015	1200	1250	1200	1250	5587300					73.17
12-02-2015	1200	1200	1190	1190	1543700					57.96
13-02-2015	1190	1190	1180	1185	284100					56.89
16-02-2015	1200	1200	1190	1190	830400					57.73
17-02-2015	1190	1205	1190	1205	411100					60.22
18-02-2015	1215	1250	1200	1200	461700					58.97
20-02-2015	1200	1215	1190	1215	1976400					61.54
23-02-2015	1190	1200	1180	1180	222300					53.17
24-02-2015	1180	1200	1180	1200	263300					56.79
26-02-2015	1200	1200	1190	1200	297700					56.79
02-03-2015	1120	1195	1120	1195	2880300					55.54
03-03-2015	1195	1195	1140	1195	871600					55.54
04-03-2015	1160	1190	1160	1190	223200					54.17
06-03-2015	1185	1185	1185	1185	76500					52.76
09-03-2015	1125	1185	1125	1185	18100					52.76
10-03-2015	1180	1185	1180	1185	997000					52.76
11-03-2015	1175	1175	1175	1175	100000					49.54
12-03-2015	1175	1175	1145	1145	2127000					41.39
13-03-2015	1120	1145	1120	1145	2171900					41.39
16-03-2015	1110	1120	1100	1120	1630000					35.72
17-03-2015	1105	1105	1100	1100	2028500					31.94
18-03-2015	1095	1100	1095	1100	648500					31.94
19-03-2015	1100	1125	1100	1100	253800	1148.8				31.94
20-03-2015	1100	1110	1100	1110	464900	1150				36.15
23-03-2015	1100	1110	1100	1100	2056800	1151.6				33.89
25-03-2015	1100	1100	1000	1075	1448000	1152.9				29.01
26-03-2015	1005	1075	1000	1075	2126400	1153.3				29.01
27-03-2015	1015	1075	1010	1075	130900	1153.1				29.01
30-03-2015	1075	1090	1050	1090	629000	1153				35.93
31-03-2015	1100	1100	1095	1100	876900	1153.2				40.12
01-04-2015	1100	1150	1070	1150	3500	1154.5				55.71
02-04-2015	1120	1125	1100	1100	332000	1154.8				43.51
06-04-2015	1100	1125	1090	1090	451800	1154.8				41.55
07-04-2015	1200	1200	1200	1200	136900	1156.8				61.89
08-04-2015	1100	1105	1090	1100	2538400	1157				46.16
09-04-2015	1095	1095	1095	1095	150100	1157.1				45.54
10-04-2015	1095	1095	1095	1095	1000	1157				45.54
13-04-2015	1095	1095	1095	1095	205100	1156.1				45.54
14-04-2015	1095	1125	1090	1095	533300	1155.2				45.54
15-04-2015	1050	1095	1050	1095	141500	1154.3				45.54
16-04-2015	1100	1125	1090	1100	16435300	1153.4				46.58
17-04-2015	1070	1100	1070	1100	10500	1152.5				46.58
20-04-2015	1015	1095	1015	1095	70100	1150.4				45.57
21-04-2015	1040	1085	1040	1085	71200	1148.1				43.53
22-04-2015	1010	1080	1010	1065	65300	1145.4				39.70
23-04-2015	1020	1100	1020	1100	102900	1143.4				48.27
27-04-2015	1070	1090	1070	1070	49800	1140.8				42.67
28-04-2015	1080	1080	1080	1080	1000	1137.4				44.97
29-04-2015	1095	1095	1095	1095	1000	1135.3				48.30
30-04-2015	1100	1100	1100	1100	25000	1133.3				49.41
04-05-2015	1065	1085	1050	1070	298700	1129.7				43.43
05-05-2015	1030	1060	1030	1060	1100	1127.1				41.62
07-05-2015	1015	1015	1015	1015	400	1123.7				34.63
08-05-2015	1060	1090	1015	1090	10700	1121.7				49.77
11-05-2015	1010	1010	990	1010	1771900	1117.8				39.31
12-05-2015	990	1000	960	990	1380900	1113.6				37.21
13-05-2015	970	980	960	980	295000	1108.9				36.16
15-05-2015	960	960	950	950	1536200	1104.3				33.16
18-05-2015	975	980	935	975	1436100	1099.8				37.80
19-05-2015	975	1000	975	1000	8100	1095.8				42.12
20-05-2015	1015	1015	990	1000	42700	1091.9				42.12
21-05-2015	990	990	980	980	295900	1087.6				39.57
22-05-2015	980	990	925	990	177900	1083.6				41.48
25-05-2015	955	980	950	980	822100	1079.5				40.11
26-05-2015	975	980	975	980	15000	1075.4				40.11
29-05-2015	950	980	940	980	250100	1071.3				40.11
01-06-2015	985	985	980	980	170000	1067.4				40.11
03-06-2015	980	980	955	955	7426600	1063.6				36.12
04-06-2015	945	965	945	965	41100	1060				38.75
05-06-2015	965	965	945	960	32500	1056.8				37.91
08-06-2015	940	960	940	960	6600	1054				37.91
09-06-2015	950	950	950	950	25100	1051				36.09
10-06-2015	925	950	925	950	700	1048	1098.4			36.09
11-06-2015	950	950	950	950	200	1044.8	1097.4			36.09
12-06-2015	900	975	900	975	600	1042.3	1096.95			44.40
17-06-2015	925	980	925	980	134200	1040.4	1096.65			45.91
19-06-2015	980	980	980	980	20000	1038.5	1095.9			45.91
22-06-2015	950	960	940	960	90500	1036.2	1094.65			40.76
23-06-2015	955	955	955	955	10000	1033.5	1093.25			39.57
24-06-2015	955	955	955	955	100	1030.6	1091.9			39.57
25-06-2015	955	955	955	955	500	1026.7	1090.6			39.57
26-06-2015	955	955	955	955	100	1023.8	1089.3			39.57
29-06-2015	955	955	950	955	12400	1021.1	1087.95			39.57
30-06-2015	950	955	950	955	643700	1016.2	1086.5			39.57
01-07-2015	950	950	950	950	25100	1013.2	1085.1			37.84
02-07-2015	950	950	950	950	25000	1010.3	1083.7			37.84
03-07-2015	960	960	960	960	40000	1007.6	1082.3			43.56
08-07-2015	1000	1000	1000	1000	700	1005.7	1080.9			59.59
15-07-2015	905	1000	905	1000	148500	1003.8	1079.5			59.59
24-07-2015	905	950	905	950	230000	1000.9	1077.6			42.21
27-07-2015	1000	1000	970	970	28500	998.3	1075.85			48.66
28-07-2015	950	970	950	960	60000	995.5	1074			45.90
31-07-2015	970	970	970	970	1000	993	1071.7			49.02
03-08-2015	1025	1025	1025	1025	100	991.8	1069.95			61.98
04-08-2015	950	970	950	970	1600	989.9	1067.65			48.66
06-08-2015	925	925	925	925	300	986.4	1064.9			40.91
07-08-2015	950	970	905	970	91900	984.4	1062.6			49.56
11-08-2015	965	965	965	965	700	982.1	1059.75			48.71
18-08-2015	970	970	965	965	50000	979.5	1057.4			48.71
21-08-2015	875	960	875	950	72000	976.5	1054.9			45.95
25-08-2015	855	900	855	900	114400	973.1	1051.4			38.20
26-08-2015	900	900	830	890	194200	969.7	1048.4			36.87
27-08-2015	900	935	900	900	1300	967.4	1045.55			39.16
28-08-2015	910	910	910	910	400	963.8	1042.75			41.46
31-08-2015	905	910	905	905	66000	961.7	1039.75			40.63
04-09-2015	825	905	825	900	3116200	959.9	1036.75			39.78
07-09-2015	890	890	870	870	170500	957.7	1033.3			35.03
08-09-2015	870	870	850	850	75000	955.7	1030			32.27
09-09-2015	900	900	900	900	200	954.2	1027			44.14
15-09-2015	900	900	895	900	656400	952.2	1024			44.14
21-09-2015	900	900	900	900	30000	950.2	1021.05			44.14
25-09-2015	875	875	875	875	150000	948.1	1017.85			39.78
28-09-2015	875	875	855	860	150700	945.5	1014.55			37.40
30-09-2015	865	865	780	850	4245600	942.9	1011.2			35.86
01-10-2015	805	850	800	850	53100	940.3	1007.85			35.86
07-10-2015	840	860	840	860	180400	937.9	1004.6			38.78
08-10-2015	860	860	860	860	20000	935.5	1001.45			38.78
15-10-2015	805	835	800	835	131300	933.1	998.35			34.25
16-10-2015	850	860	850	860	30000	931	995.5			41.60
21-10-2015	870	880	860	880	155000	929.4	993.1			46.73
22-10-2015	800	870	800	800	401700	926.2	990.1			33.90
23-10-2015	820	830	815	830	805300	923.8	987.4			40.50
02-11-2015	840	850	840	850	700	921.8	984.9	1039.533		44.48
03-11-2015	800	805	800	800	65100	918.8	981.8	1037.867		37.69
04-11-2015	825	850	825	850	18900	916.3	979.3	1036.733		46.49
05-11-2015	850	850	850	850	60000	913.7	977.05	1035.667		46.49
06-11-2015	860	870	820	830	566600	910.7	974.6	1034.167		43.63
09-11-2015	820	820	800	800	206300	907.5	971.85	1032.267		39.69
10-11-2015	800	800	800	800	25000	904.4	968.95	1030.3		39.69
11-11-2015	800	800	800	800	7000	901.3	965.95	1028.367		39.69
12-11-2015	800	800	785	790	320700	898	962.35	1026.4		38.25
16-11-2015	790	790	790	790	30000	894.7	959.25	1024.433		38.25
18-11-2015	785	790	785	785	150000	891.3	956.2	1022.4		37.46
19-11-2015	780	780	780	780	300000	887.8	952	1020.267		36.65
20-11-2015	780	780	775	775	552900	884.3	948.75	1018.167		35.82
23-11-2015	775	775	775	775	102000	880.8	945.55	1016.067		35.82
24-11-2015	775	775	775	775	15600	877.1	942.35	1013.9		35.82
25-11-2015	775	775	775	775	2100	872.6	939.15	1011.467		35.82
26-11-2015	775	775	775	775	6500	868.1	935.95	1009.033		35.82
27-11-2015	750	750	750	750	10000	864.1	932.5	1006.433		30.74
30-11-2015	760	760	750	750	1200	859.7	929	1003.8		30.74
02-12-2015	750	750	750	750	10000	855.5	925.5	1001.167		30.74
03-12-2015	690	775	690	750	50300	851.1	922.05	998.167		30.74
04-12-2015	730	750	730	750	50200	845.6	918.7	995.167		30.74
07-12-2015	750	750	740	745	420900	841.1	915.5	992.133		29.53
08-12-2015	705	745	705	745	55500	837.5	911.95	989.1		29.53
10-12-2015	745	750	740	745	359300	833	908.7	986.067		29.53
11-12-2015	745	745	745	745	400000	828.6	905.35	982.7		29.53
14-12-2015	745	745	740	745	350000	824.2	901.85	979.667		29.53
15-12-2015	745	745	730	735	550400	819.9	898.2	976.567		26.50
16-12-2015	735	745	735	745	50200	816.8	894.95	973.2		33.81
17-12-2015	740	740	740	740	404800	813.8	891.75	970.2		32.09
18-12-2015	680	735	670	685	315100	809.5	888.45	966.867		20.03
21-12-2015	735	735	685	715	772500	805.6	884.7	963.7		34.49
22-12-2015	715	715	710	715	556200	801.8	881.75	960.433		34.49
23-12-2015	685	700	680	700	1897300	797.8	878.85	957.1		31.22
28-12-2015	710	730	700	730	1521900	795	876.35	953.867		42.89
29-12-2015	730	750	720	750	1591400	793	874.35	951		49.10
30-12-2015	740	750	710	745	4010600	789.9	872.05	947.967		47.70
04-01-2016	745	745	720	720	69100	786.3	869.25	944.767		41.37
05-01-2016	740	740	740	740	2000	783.1	866.65	941.733		47.39
07-01-2016	720	720	680	680	1284300	779.2	863.65	938.3		35.59
08-01-2016	710	710	690	710	50000	776.2	860.85	935.1		43.20
11-01-2016	685	700	640	700	1394500	773.2	858.05	931.867		41.45
12-01-2016	685	700	685	700	720900	770.2	855.25	928.633		41.45
13-01-2016	700	700	690	690	1457300	766.8	852.35	925.333		39.58
15-01-2016	700	700	700	700	251000	763.6	849.55	922.167		42.37
18-01-2016	695	700	670	670	1032800	760.3	846.7	919		36.86
19-01-2016	670	670	670	670	600	756.5	843.75	915.833		36.86
20-01-2016	670	670	670	670	104000	752.3	840.85	912.833		36.86
21-01-2016	670	670	640	670	57600	749.7	837.95	909.967		36.86
22-01-2016	670	670	645	645	2300	746	834.9	906.933		32.17
25-01-2016	670	680	670	680	300900	742.6	832.2	904.133	965.3	43.09
26-01-2016	670	670	670	670	725000	740	829.4	901.2	963.4	41.06
27-01-2016	670	750	670	670	469300	736.4	826.35	898.333	961.65	41.06
28-01-2016	675	675	640	640	2518900	732.2	822.95	895.433	959.8	35.26
29-01-2016	640	640	640	640	678900	728.4	819.55	892.533	957.725	35.26
01-02-2016	590	670	590	640	10792900	725.2	816.35	889.633	955.5	35.26
02-02-2016	640	640	635	640	248800	722	813.2	886.633	953.225	35.26
03-02-2016	640	640	635	635	51500	718.7	810	883.533	950.95	34.18
04-02-2016	640	640	640	640	5000000	715.7	806.85	880.133	948.725	36.29
05-02-2016	640	665	635	635	6671300	712.6	803.65	877.033	946.475	35.08
09-02-2016	635	635	625	630	463400	709.5	800.4	873.967	944.175	33.87
10-02-2016	630	630	620	625	4811800	706.4	797.1	870.133	941.8	32.65
11-02-2016	625	625	620	625	5507000	703.4	793.85	866.967	939.475	32.65
12-02-2016	620	625	600	610	2668400	700.1	790.45	863.733	937.075	29.02
15-02-2016	620	620	605	610	1394800	696.8	786.95	860.5	934.625	29.02
16-02-2016	610	615	595	600	7397800	693.3	782.95	857.2	931.925	26.73
17-02-2016	600	600	590	590	333200	689.6	778.85	853.833	929.175	24.63
18-02-2016	590	600	580	580	17843500	686.2	775.15	850.4	926.375	22.71
19-02-2016	580	610	580	595	6021600	683.1	771.4	847.033	923.625	31.35
22-02-2016	600	645	590	600	209900	680.1	767.8	843.7	920.9	34.00
23-02-2016	600	600	590	590	5038500	676.9	764	840.333	917.85	31.39
24-02-2016	590	600	585	600	4834000	673.9	759.75	837.1	914.85	36.63
25-02-2016	600	600	595	600	3096400	671	756.05	834	911.85	36.63
26-02-2016	600	615	600	615	5252900	668.4	752.95	830.767	908.925	44.06
29-02-2016	605	640	605	620	110200	665.9	749.45	827.767	906.025	46.32
01-03-2016	620	620	620	620	580000	663.4	746	824.7	902.875	46.32
02-03-2016	620	620	620	620	422400	660.9	742.55	821.533	899.975	46.32
03-03-2016	605	650	605	620	471400	658.6	739.25	818.333	897.075	46.32
04-03-2016	620	630	620	630	2364000	656.3	736.55	815.4	893.975	51.58
07-03-2016	630	650	630	645	135900	654.4	734.1	812.633	891.25	58.20
08-03-2016	645	645	640	640	191600	653.5	731.5	810.133	888.525	55.47
10-03-2016	650	660	650	650	1242800	652.2	728.9	807.2	885.825	59.55
11-03-2016	665	665	650	650	603200	650.9	726.35	804.8	883.05	59.55
14-03-2016	665	665	660	660	654100	650.1	723.95	802.6	880.35	63.43
15-03-2016	660	665	660	660	532200	648.7	721.85	800.467	877.575	63.43
16-03-2016	660	665	640	665	452700	647	720	798.567	875	65.36
17-03-2016	665	665	650	665	3663100	645.4	717.65	796.5	872.325	65.36
18-03-2016	665	665	650	665	1445600	644.3	715.3	794.267	869.65	65.36
21-03-2016	665	675	660	665	1524500	642.8	712.95	792.033	867	65.36
22-03-2016	830	830	660	665	226400	642.5	710.85	789.933	864.35	65.36
23-03-2016	665	665	655	665	1750000	641.6	708.9	787.767	861.725	65.36
24-03-2016	660	670	660	670	2912600	641	707.1	785.7	859.15	67.99
28-03-2016	660	675	660	670	250300	640.4	705.3	783.633	856.575	67.99
29-03-2016	670	680	665	680	301800	640.2	703.5	781.633	854.05	72.78
30-03-2016	680	750	680	680	1011000	639.8	701.7	779.633	851.575	72.78
31-03-2016	660	695	660	690	230200	640.2	700.25	777.867	849.3	76.81
01-04-2016	675	700	665	690	148600	640.6	698.55	776.033	847.025	76.81
04-04-2016	665	720	665	695	388600	641.1	696.7	774.267	844.9	78.65
05-04-2016	690	710	690	710	249700	641.9	695.8	772.6	842.95	82.99
06-04-2016	710	750	710	725	648900	643.5	694.75	771.1	841.075	86.05
07-04-2016	770	770	725	725	2472300	644.4	693.5	769.6	839.2	86.05
08-04-2016	770	770	725	725	2787200	645.5	692.75	768.1	837.275	86.05
11-04-2016	730	730	725	725	1474300	646.6	691.5	766.433	835.4	86.05
12-04-2016	725	730	725	725	357100	648.3	690.25	764.733	833.65	86.05
13-04-2016	725	730	705	730	277600	650.1	689.25	763.067	831.925	87.16
14-04-2016	725	730	700	725	2047700	651.8	688.5	761.5	830.175	80.26
15-04-2016	725	735	720	735	156900	653.7	687.85	760.033	828.4	83.14
18-04-2016	735	735	725	725	1036700	655.5	687.1	758.5	826.525	71.86
19-04-2016	730	730	725	725	2341500	657.2	686.45	756.967	824.4	71.86
20-04-2016	730	750	725	735	61000	659.2	685.9	755.5	822.575	75.69
21-04-2016	735	745	725	730	7801500	661.2	685.35	754	820.775	70.52
22-04-2016	745	745	735	735	672800	663.4	684.9	752.533	818.45	72.54
25-04-2016	735	735	735	735	50000	665.6	684.5	751.1	816.625	72.54
26-04-2016	725	740	720	740	122500	668.2	684.15	749.7	814.85	74.56
27-04-2016	740	750	735	740	1315500	670.8	683.8	748.233	813.075	74.56
28-04-2016	740	750	740	750	1260000	673.8	683.55	746.567	811.35	78.27
29-04-2016	750	750	750	750	2109400	677	683.3	744.9	809.625	78.27
02-05-2016	755	755	750	750	1747700	680.4	683.3	743.567	807.9	78.27
03-05-2016	755	755	750	755	1410200	683.6	683.35	742.133	806.175	80.08
04-05-2016	755	755	755	755	2003500	686.7	683.4	740.767	804.45	80.08
09-05-2016	750	755	745	755	269600	690	683.45	739.333	802.75	80.08
10-05-2016	755	755	750	755	777300	693.1	683.5	737.533	801.1	80.08
11-05-2016	760	760	755	760	24300	696.3	683.65	736.133	799.575	82.09
12-05-2016	760	810	760	795	600	699.9	684.15	735.267	798.05	89.82
13-05-2016	795	825	790	800	62000	703.5	684.7	734.133	796.7	90.46
16-05-2016	845	845	800	800	38600	707.1	685.25	733.033	795.3	90.46
17-05-2016	790	805	790	805	22300	710.8	685.85	731.967	793.85	91.10
19-05-2016	800	805	795	795	236100	714.3	686.45	730.933	792.325	79.55
20-05-2016	795	805	795	805	421000	717.8	687.05	730.3	791	82.01
23-05-2016	805	810	805	810	65300	721.1	687.75	729.767	789.75	83.10
24-05-2016	845	845	830	830	1100	724.9	689.2	729.3	788.825	86.61
25-05-2016	820	820	810	820	165000	728.3	690.25	728.7	787.475	77.91
26-05-2016	810	820	810	820	50200	731.7	691.3	728.133	786.525	77.91
27-05-2016	810	820	810	820	118800	734.9	692.5	727.6	785.675	77.91
30-05-2016	820	830	820	830	150000	738.3	693.5	727.333	784.925	80.37
02-06-2016	820	845	810	810	85100	741.2	694.1	727.067	784.225	64.81
03-06-2016	845	845	845	845	100	744.8	695.1	726.7	783.575	74.22
06-06-2016	820	845	810	845	135000	748.4	696.35	726.333	782.8	74.22
07-06-2016	845	845	820	840	160800	751.9	697.35	725.933	782	71.07
08-06-2016	820	820	810	820	250000	755	698.75	725.567	781.2	60.09
09-06-2016	820	820	820	820	400	758.1	699.85	725.3	780.35	60.09
10-06-2016	845	845	835	835	5100	761.4	701.2	725.2	779.625	64.82
13-06-2016	835	835	835	835	20000000	764.7	702.55	725.1	778.9	64.82
14-06-2016	805	835	805	835	194400	767.8	704	724.933	778.175	64.82
15-06-2016	825	845	810	845	156400	771.1	705.45	724.833	777.5	67.98
17-06-2016	835	845	785	845	205300	774.2	707.2	724.9	776.95	67.98
21-06-2016	810	865	810	865	250600	777.7	709.15	724.933	776.45	73.50
22-06-2016	865	865	835	865	30100	781.1	711.1	724.833	775.975	73.50
23-06-2016	865	865	865	865	25000	784.2	713.05	725.267	775.5	73.50
24-06-2016	860	860	855	855	105300	786.8	715.15	725.433	775.025	66.35
27-06-2016	800	850	800	850	150200	789.3	716.85	725.433	774.525	63.05
28-06-2016	845	845	845	845	1081600	791.7	718.6	725.733	774	59.85
29-06-2016	810	855	810	850	332100	794.2	720.4	725.733	773.375	61.93
30-06-2016	850	880	850	850	492800	796.7	722.5	725.733	772.725	61.93
01-07-2016	845	845	845	845	150100	799	724.55	725.833	772.05	58.42
11-07-2016	820	845	820	845	999000	801.4	726.6	726.133	771.475	58.42
12-07-2016	845	850	825	835	300000	803.4	728.55	726.367	770.875	51.62
13-07-2016	800	835	800	835	202200	805.6	730.55	726.6	770.275	51.62
14-07-2016	835	850	825	850	2253500	808.1	732.65	727	769.75	59.76
15-07-2016	840	850	840	840	2089200	810.2	734.7	727.333	769.175	53.32
18-07-2016	850	850	820	830	400300	812.2	736.7	727.633	768.55	47.77
19-07-2016	825	835	795	835	2090500	814.2	738.8	728	767.95	50.54
20-07-2016	845	850	845	850	145900	816.5	741.05	728.5	767.45	57.78
21-07-2016	850	850	850	850	1000	818.7	743.45	729	766.95	57.78
22-07-2016	845	845	820	845	128400	820.8	745.8	729.467	766.375	54.69
25-07-2016	840	850	840	850	206500	822.8	748.3	729.967	765.625	57.16
26-07-2016	850	850	850	850	100	824.8	750.9	730.467	764.875	57.16
27-07-2016	850	850	850	850	376300	826.8	753.6	731.133	764.375	57.16
28-07-2016	835	845	835	845	3800	828.6	756.1	731.767	763.75	53.51
29-07-2016	845	845	845	845	220000	830.4	758.55	732.4	763.175	53.51
01-08-2016	835	850	835	850	144400	832.3	761.15	733.067	762.575	56.71
02-08-2016	850	850	830	835	53200	833.9	763.5	733.633	761.625	46.40
03-08-2016	835	835	830	835	157000	835.4	765.85	734.233	760.95	46.40
04-08-2016	845	845	845	845	500000	836.4	768.15	734.9	760.55	53.01
05-08-2016	835	835	800	800	176700	836.4	769.95	735.267	759.7	33.18
08-08-2016	830	840	825	840	215000	837.2	772.15	735.9	759.075	50.80
09-08-2016	880	880	830	835	168500	837.8	774.3	736.5	758.425	49.06
10-08-2016	835	850	800	825	390800	838.4	776.35	737.1	757.8	45.68
11-08-2016	830	835	825	830	780300	838.9	778.35	737.667	757.45	47.62
12-08-2016	825	825	810	810	30500	838.9	780	738.133	757.05	41.28
15-08-2016	810	835	810	835	914600	839	781.95	739.133	756.725	50.21
16-08-2016	835	835	835	835	100000	839.3	783.8	739.933	756.35	50.21
18-08-2016	810	835	810	835	32300	839.6	785.65	740.733	756	50.21
19-08-2016	840	845	830	845	308700	840.1	787.5	741.7	755.725	53.73
22-08-2016	845	845	845	845	12000	840.4	789.35	742.467	755.6	53.73
23-08-2016	825	845	800	845	290200	841.1	791.15	743.1	755.575	53.73
24-08-2016	825	845	825	830	489600	840.8	792.8	743.667	755.225	47.45
25-08-2016	830	830	815	815	17200	840.2	794.3	744.3	754.8	42.14
26-08-2016	800	830	800	830	27100	840	795.95	744.9	754.45	48.36
29-08-2016	815	820	815	820	133400	840	797.5	745.833	754.175	44.90
30-08-2016	815	830	815	815	51600	839.9	799	746.533	753.95	43.23
31-08-2016	815	830	815	830	354500	839.8	800.6	747.4	753.85	49.31
01-09-2016	845	845	815	830	84800	839.7	802.2	748.267	753.75	49.31
02-09-2016	1030	1030	830	840	557300	839.8	803.8	749.267	753.65	53.19
05-09-2016	840	840	840	840	160000	839.7	805.4	750.2	753.55	53.19
06-09-2016	840	840	840	840	40200	839.6	806.9	751.333	753.575	53.19
07-09-2016	840	840	840	840	150000	839.1	808.4	752.467	753.475	53.19
08-09-2016	815	840	815	840	332500	838.6	809.85	753.6	753.275	53.19
09-09-2016	825	825	825	825	120000	837.8	811	754.633	753.4	45.61
13-09-2016	820	820	820	820	470200	837.1	811.95	755.8	753.35	43.39
14-09-2016	815	820	750	820	3620100	836.5	812.9	756.733	753.2	43.39
15-09-2016	820	820	800	820	1538700	836	813.85	757.733	753.3	43.39
16-09-2016	810	810	800	805	1993400	835.1	814.65	758.633	753.075	36.70
19-09-2016	800	800	800	800	583600	834.1	815.4	759.7	752.825	34.77
20-09-2016	800	800	780	800	682600	833.2	816.1	760.767	752.675	34.77
21-09-2016	800	800	780	800	811100	832.3	816.85	761.833	752.675	34.77
22-09-2016	800	800	750	795	676400	831.5	817.45	762.867	752.65	32.63
23-09-2016	780	810	770	810	567000	831	818.3	764.033	752.7	43.80
26-09-2016	760	810	760	810	200600	830.2	819.15	765.167	752.8	43.80
27-09-2016	795	820	790	820	1010500	829.8	820	766.4	752.95	50.18
28-09-2016	805	820	805	820	521000	829.6	820.9	767.667	753.125	50.18
29-09-2016	820	825	820	825	665200	829.4	821.8	769	753.35	53.26
30-09-2016	825	825	825	825	1144200	828.9	822.7	770.333	753.6	53.26
04-10-2016	825	830	825	825	3515200	828.4	823.55	771.767	753.85	53.26
05-10-2016	775	825	775	825	11500	828	824.4	773.2	754.1	53.26
06-10-2016	825	825	825	825	50000	827.5	825.15	774.7	754.35	53.26
10-10-2016	820	825	820	825	100100	827	825.9	776.267	754.6	53.26
11-10-2016	825	825	820	825	60100	826.5	826.65	777.9	754.975	53.26
17-10-2016	825	825	825	825	125700	826.1	827.35	779.433	755.35	53.26
18-10-2016	825	850	805	825	4277300	825.7	828.05	780.933	755.725	53.26
19-10-2016	825	825	825	825	50100	825.2	828.75	782.5	756.1	53.26
21-10-2016	825	825	825	825	61800	825	829.45	784	756.475	53.26
24-10-2016	825	825	825	825	100	824.8	830.1	785.5	756.875	53.26
25-10-2016	825	825	825	825	110000	824.4	830.4	786.9	757.275	53.26
28-10-2016	805	805	800	805	145000	824.5	830.45	788.133	757.575	32.32
31-10-2016	800	905	800	905	612600	825.8	831.5	790.033	758.375	78.29
02-11-2016	905	905	825	825	38100	825.6	831.7	791.4	758.775	49.39
03-11-2016	825	850	825	850	130000	826.1	832.25	792.933	759.35	54.98
04-11-2016	825	830	825	830	100100	826.1	832.5	794.267	759.775	50.20
07-11-2016	825	830	825	830	600200	826.5	832.7	795.5	760.225	50.20
08-11-2016	830	830	825	830	50200	826.4	832.7	796.767	760.95	50.20
09-11-2016	830	830	800	810	721400	825.9	832.6	797.833	761.425	45.29
10-11-2016	810	810	805	805	60700	825.3	832.45	798.867	761.875	44.12
11-11-2016	805	805	790	800	500100	824.4	832.25	799.8	762.375	42.93
14-11-2016	790	790	790	790	600100	823.3	831.85	800.667	762.675	40.58
15-11-2016	800	810	795	810	189800	822.6	831.85	801.633	762.975	46.85
16-11-2016	805	825	805	825	3300	822.5	831.65	802.7	763.375	51.03
17-11-2016	825	825	825	825	200	822.7	831.45	803.767	763.9	51.03
18-11-2016	830	840	830	840	75200	822.9	831.45	804.933	764.4	55.12
21-11-2016	820	820	820	820	100	822.9	831.45	805.967	765.1	49.22
22-11-2016	825	840	825	840	70600	823.4	831.65	807.133	765.75	54.47
28-11-2016	800	810	790	810	590100	823	831.4	808.067	766.3	46.67
29-11-2016	830	830	830	830	150000	823	831.35	809.133	766.95	51.64
30-11-2016	790	850	790	850	387200	823.2	831.5	810.267	767.75	56.05
01-12-2016	830	830	830	830	100	823	831.35	811.267	768.4	51.04
02-12-2016	840	860	840	860	45300	823.4	831.5	812.4	769.35	57.22
05-12-2016	860	860	800	855	48500	823.7	831.4	813.5	770.275	55.95
06-12-2016	855	860	850	860	101300	824.1	831.35	814.6	771.225	56.98
07-12-2016	860	860	860	860	20200	824.8	831.3	815.6	772.175	56.98
08-12-2016	860	860	860	860	10100	825.6	831.35	816.5	773.25	56.98
14-12-2016	860	860	860	860	100000	826.4	831.45	817.4	774.15	56.98
15-12-2016	860	860	860	860	11000	827.2	831.6	818.3	775.1	56.98
19-12-2016	855	855	855	855	100000	828.2	831.65	819.167	776.025	55.12
20-12-2016	855	860	855	860	210100	829.4	831.75	820.067	777.125	56.64
21-12-2016	860	860	860	860	250100	830.6	831.9	820.933	778.225	56.64
22-12-2016	850	850	850	850	300	831.6	831.95	821.767	779.275	52.51
23-12-2016	850	850	850	850	350100	832.7	832.1	822.533	780.325	52.51
27-12-2016	800	855	800	855	380100	833.6	832.3	823.4	781.425	54.44
28-12-2016	850	855	850	855	323500	834.5	832.35	824.267	782.5	54.44
29-12-2016	840	850	810	850	329100	835.1	832.45	825.033	783.575	51.99
30-12-2016	850	875	850	875	323200	836.2	832.9	826	784.8	61.35
12-01-2017	875	875	875	875	50000	837.2	833.3	826.933	786.05	61.35
31-01-2017	875	875	875	875	89400	838.2	833.55	827.867	787.3	61.35
02-02-2017	880	880	880	880	200	839.3	833.85	828.8	788.65	63.15
06-02-2017	880	880	880	880	2000	840.4	834.2	829.733	790	63.15
10-02-2017	815	880	810	880	158500	841.5	834.5	830.6	791.4	63.15
13-02-2017	850	860	850	850	362500	842	834.5	831.267	792.7	46.84
14-02-2017	875	875	860	865	20600	842.8	834.65	832.033	794.125	53.33
16-02-2017	865	865	865	865	24200	843.6	834.85	832.767	795.475	53.33
17-02-2017	865	865	850	850	673100	844.1	834.9	833.4	796.725	46.72
23-02-2017	845	850	845	845	350000	844.5	834.85	834	798	44.72
27-02-2017	850	850	850	850	100000	845	835	834.633	799.25	47.15
28-02-2017	850	850	850	850	79400	845.5	835.15	835.233	800.5	47.15
01-03-2017	850	855	850	850	368600	846	835.2	835.6	801.675	47.15
02-03-2017	850	855	850	850	351500	846.9	835.7	835.933	802.825	47.15
03-03-2017	850	850	850	850	350200	845.8	835.8	836.267	803.975	47.15
06-03-2017	850	850	850	850	398600	846.3	835.95	836.567	805.125	47.15
07-03-2017	850	850	850	850	360400	846.3	836.2	836.933	806.275	47.15
08-03-2017	850	850	850	850	356300	846.7	836.4	837.233	807.375	47.15
09-03-2017	850	850	830	850	356600	847.1	836.8	837.5	808.4	47.15
10-03-2017	850	850	815	850	507600	847.5	836.95	837.633	809.45	47.15
13-03-2017	850	850	830	840	430600	848.1	837	837.767	810.4	39.82
14-03-2017	840	840	840	840	183800	848.8	837.05	837.9	811.35	39.82
15-03-2017	840	840	840	840	179600	849.6	837	838.033	812.25	39.82
16-03-2017	840	840	805	805	380500	849.9	836.6	837.867	812.975	23.70
17-03-2017	805	850	805	830	2756500	850.3	836.45	838	813.8	41.82
20-03-2017	830	860	830	830	5018900	850.4	836.45	837.9	814.625	41.82
21-03-2017	830	830	825	830	183800	850.5	836.6	837.8	815.45	41.82
22-03-2017	830	830	820	820	430500	850.1	836.5	837.667	816.225	37.38
23-03-2017	820	860	820	860	2316300	850.9	836.9	837.933	817.2	57.02
24-03-2017	860	970	860	970	2664200	853.5	838.45	838.933	818.725	77.71
27-03-2017	970	1000	960	990	230500	857.1	840.05	839.967	820.325	79.63
29-03-2017	990	990	940	950	214700	859.5	841.25	840.733	821.725	67.17
30-03-2017	950	950	930	935	187700	861.2	842.2	841.4	823	63.18
31-03-2017	935	950	915	950	997400	863.6	843.3	842.1	824.35	65.39
03-04-2017	950	950	950	950	327000	865.4	844.4	842.8	825.65	65.39
04-04-2017	950	950	935	935	335300	867	845.35	843.267	826.875	61.13
05-04-2017	925	930	900	915	810000	868.1	846.1	843.6	827.975	55.89
06-04-2017	915	925	895	915	2369900	869.2	847	843.933	829	55.89
07-04-2017	915	925	915	920	27186000	870.4	848	844.367	829.975	56.96
10-04-2017	925	965	900	900	473800	871.2	848.8	844.7	830.85	51.58
11-04-2017	850	900	850	900	356400	872	849.6	845.067	831.725	51.58
12-04-2017	860	950	860	950	2663700	873.9	851.05	845.733	832.85	61.99
13-04-2017	900	925	900	920	766400	875.1	852.25	846.2	833.825	54.43
17-04-2017	920	920	890	920	435900	876.3	853.45	846.7	834.775	54.43
18-04-2017	920	920	890	905	330900	877.4	854.5	847.1	835.675	50.83
20-04-2017	905	920	905	905	394600	878.5	855.6	847.567	836.525	50.83
21-04-2017	910	950	910	910	320400	879.6	856.6	848.067	837.45	52.06
25-04-2017	910	915	910	910	426900	880.7	857.6	848.467	838.375	52.06
26-04-2017	910	910	905	905	437400	881.8	858.45	848.9	839.225	50.59
27-04-2017	905	905	905	905	424900	882.4	859.3	849.4	840.1	50.59
28-04-2017	905	905	895	900	575900	882.9	860.05	849.833	840.925	49.00
02-05-2017	900	905	865	900	832500	883.4	860.8	850.167	841.75	49.00
03-05-2017	900	900	890	895	649100	883.7	861.5	850.467	842.525	47.27
04-05-2017	895	895	880	880	535800	883.7	862.05	850.7	843.225	42.43
05-05-2017	880	885	875	880	552700	883.7	862.6	850.9	843.875	42.43
08-05-2017	880	880	810	840	3824700	883.5	862.75	850.833	844.325	32.23
09-05-2017	840	840	800	820	2807700	882.6	862.7	850.633	844.675	28.54
10-05-2017	825	825	810	815	1133400	881.6	862.6	850.433	844.975	27.68
12-05-2017	815	820	800	810	679000	880.8	862.45	850.2	845.25	26.82
15-05-2017	810	810	800	810	560000	880.1	862.3	849.933	845.525	26.82
16-05-2017	810	850	810	810	3240900	879.3	862.15	849.767	845.8	26.82
17-05-2017	805	825	805	810	753700	878.5	862	849.6	846.05	26.82
18-05-2017	820	860	820	820	8512400	877.9	861.95	849.433	846.175	32.49
19-05-2017	850	850	810	820	918500	877.3	862.1	849.567	846.275	32.49
22-05-2017	850	850	830	840	914600	877.1	861.45	849.567	846.475	42.78
23-05-2017	850	875	820	835	2006100	876.8	861.55	849.567	846.625	41.09
24-05-2017	830	835	820	835	1226500	876.5	861.4	849.633	846.825	41.09
26-05-2017	855	855	830	830	970800	876.1	861.4	849.633	846.95	39.30
29-05-2017	830	830	825	825	413700	875.6	861.35	849.733	847.025	37.53
30-05-2017	825	825	820	820	2768500	875	861.25	849.633	846.975	35.80
31-05-2017	820	835	820	825	1536000	874.7	861.4	849.567	847	38.84
02-06-2017	825	825	825	825	680300	874.4	861.6	849.5	847.025	38.84
05-06-2017	825	825	800	800	994900	873.6	861.6	849.2	846.925	30.47
06-06-2017	830	830	810	820	936300	873.9	861.9	849.033	846.875	41.36
07-06-2017	820	825	810	820	768900	873.7	862	848.867	846.925	41.36
08-06-2017	810	815	805	810	748700	873.3	861.85	848.733	846.75	37.91
09-06-2017	830	830	815	820	1319400	873.1	861.8	848.767	846.625	43.02
12-06-2017	825	835	820	825	1269900	873.2	861.65	848.733	846.55	45.44
13-06-2017	830	830	800	825	1005900	872.5	861.7	848.767	846.575	45.44
14-06-2017	825	840	825	825	769500	869.6	861.55	848.833	846.6	45.44
15-06-2017	825	830	820	820	857800	866.2	861.65	848.767	846.525	43.15
16-06-2017	810	810	795	805	1613200	863.3	861.4	848.6	846.375	37.12
19-06-2017	825	825	800	800	777900	860.6	860.9	848.333	846.2	35.34
20-06-2017	805	820	805	820	910900	858	860.8	848.2	846.075	46.38
21-06-2017	820	820	810	810	840300	855.2	860.3	848	845.9	42.48
22-06-2017	810	825	800	820	1666100	852.9	859.95	847.867	845.675	47.26
03-07-2017	820	830	790	790	1094600	850.4	859.25	847.533	845.3	37.25
04-07-2017	790	820	790	820	18867200	848.5	858.85	847.5	845.075	48.90
05-07-2017	825	825	815	820	12688100	846.5	858.45	847.5	844.9	48.90
06-07-2017	805	825	805	820	1823700	844.9	858.05	847.5	844.75	48.90
07-07-2017	815	820	810	810	1134300	843.1	857.55	847.433	844.575	45.40
10-07-2017	790	835	790	835	1321400	840.8	857.35	847.633	844.5	54.24
11-07-2017	830	830	800	830	1266400	839	857.05	847.833	844.4	52.41
12-07-2017	830	830	810	815	800600	836.9	856.6	847.933	844.25	47.26
13-07-2017	815	830	790	805	1194000	834.9	856.15	847.967	844.05	44.15
14-07-2017	805	825	805	825	800000	833.3	855.9	848.167	844	51.09
17-07-2017	825	830	820	830	640200	831.7	855.65	848.3	843.975	52.67
18-07-2017	805	825	805	825	911500	830	855.35	848.4	843.85	50.90
19-07-2017	805	815	805	815	986300	828.2	855	848.367	843.725	47.46
20-07-2017	805	810	805	810	948400	826.3	854.35	848.3	843.625	45.79
21-07-2017	805	815	805	815	1150800	824.6	853.75	848.233	843.525	47.76
24-07-2017	815	820	800	820	1007600	823	853.2	848.2	843.375	49.74
25-07-2017	820	820	805	820	1148000	821.5	852.6	848.167	843.225	49.74
26-07-2017	790	810	780	810	1953400	820.1	851.9	848.067	843.05	45.73
27-07-2017	810	810	800	810	1275300	818.7	851.2	847.967	842.85	45.73
28-07-2017	810	815	790	815	1012100	818.2	850.85	847.9	842.675	48.15
31-07-2017	810	825	810	825	445100	818.3	850.45	847.9	842.55	52.70
01-08-2017	825	825	820	825	1180000	818.5	850.05	847.9	842.45	52.70
02-08-2017	825	830	810	825	12100100	818.8	849.8	847.9	842.35	52.70
03-08-2017	830	870	825	840	1347500	819.4	849.75	848	842.3	59.38
04-08-2017	850	875	830	830	1130400	819.8	849.55	848.033	842.275	53.91
07-08-2017	825	865	825	830	1879000	820.2	849.35	848.067	842.25	53.91
08-08-2017	830	840	820	840	1450000	820.6	849.25	848.167	842.225	58.36
09-08-2017	840	855	835	855	1355500	821.3	849.3	848.5	842.5	63.97
10-08-2017	855	860	835	860	1377500	821.7	849.4	848.2	842.6	65.63
11-08-2017	860	860	830	855	1113600	822.1	849.45	848.4	842.7	62.52
14-08-2017	855	870	850	850	1319100	822.4	849.45	848.4	842.825	59.49
15-08-2017	850	850	840	845	2655500	822.7	849.4	848.5	842.9	56.54
16-08-2017	840	845	835	845	2760800	823.1	849.35	848.6	843.075	56.54
18-08-2017	845	870	845	870	1503400	824.1	849.55	848.867	843.25	66.25
21-08-2017	870	890	860	890	704200	825.4	850.05	849.4	843.525	71.70
22-08-2017	880	900	860	860	964000	826.1	850.25	849.767	843.65	56.87
23-08-2017	875	900	870	900	511000	828.1	850.85	850.433	843.925	66.75
24-08-2017	890	900	890	900	579900	829.7	851.8	851.167	844.2	66.75
25-08-2017	890	905	890	905	1326300	831.4	852.55	851.8	844.5	67.82
28-08-2017	905	915	900	905	1200000	833.3	853.3	852.333	844.875	67.82
29-08-2017	905	915	900	910	1269400	835.1	854.1	852.9	845.35	68.97
30-08-2017	900	900	885	895	3885100	836.5	854.85	853.267	845.675	61.80
31-08-2017	895	910	860	910	1282000	838.2	855.35	853.867	846.125	65.65
04-09-2017	910	910	885	895	1864800	839.6	854.6	854.233	846.525	59.22
05-09-2017	900	900	870	880	1493700	840.8	853.5	854.7	846.775	53.58
06-09-2017	885	900	885	890	1110600	842.5	852.9	855.1	847.075	56.55
07-09-2017	890	890	885	890	30800	844.3	852.45	855.367	847.325	56.55
08-09-2017	860	880	860	880	1222000	845.5	851.75	855.7	847.525	52.64
11-09-2017	880	890	865	890	1176300	847.1	851.15	855.9	847.775	55.92
12-09-2017	890	895	885	885	1027300	848.4	850.65	856.1	848	53.91
13-09-2017	890	895	875	880	1706700	850.2	850.3	856.233	848.2	51.90
14-09-2017	880	890	850	885	1491500	851.5	850	856.4	848.5	53.76
15-09-2017	885	885	870	880	1910000	852.7	849.6	856.533	848.8	51.61
18-09-2017	900	900	880	900	15823000	854.3	849.6	856.8	849.2	58.71
19-09-2017	900	910	890	910	9954400	856.3	849.7	857.133	849.65	61.74
20-09-2017	905	910	895	900	3226100	857.6	849.2	857.433	850.125	57.22
22-09-2017	900	905	900	905	1317500	859.1	849.05	857.733	850.65	58.84
25-09-2017	905	905	900	905	3119600	860.9	848.9	858.033	851.175	58.84
26-09-2017	905	910	900	900	4854600	862.8	848.85	858.367	851.675	56.37
27-09-2017	900	910	890	905	2978800	864.4	848.85	858.733	852.225	58.26
28-09-2017	905	910	880	900	2288800	865.8	848.75	859.033	852.675	55.66
29-09-2017	905	905	895	895	1726000	867.2	848.6	859.3	853.1	53.11
02-10-2017	905	905	890	900	1845100	868.9	848.55	859.633	853.5	55.31
03-10-2017	900	900	885	890	2072700	870.5	848.4	859.733	853.85	50.23
04-10-2017	890	890	860	890	2414500	872	848.3	859.833	854.175	50.23
05-10-2017	890	890	845	870	2919500	873	848	859.8	854.4	41.39
06-10-2017	870	880	870	880	1155600	874.2	847.85	859.8	854.675	46.46
09-10-2017	880	880	850	875	2717900	875.5	847.8	859.767	854.925	44.40
10-10-2017	875	875	855	865	2698500	876.6	847.65	859.667	855.125	40.51
11-10-2017	865	880	825	860	3451600	877.5	847.85	859.733	855.3	38.69
12-10-2017	865	870	855	855	1653100	878.1	848.2	859.667	855.45	36.90
13-10-2017	860	860	855	855	2074500	878.7	848.6	859.6	855.6	36.90
16-10-2017	860	870	860	860	3261600	879.4	849.1	859.667	855.775	40.11
17-10-2017	860	880	860	880	5900400	880.2	849.8	859.9	856.05	50.87
18-10-2017	885	895	880	890	2612000	881.4	850.6	860.167	856.375	55.21
19-10-2017	895	905	890	905	2058500	882.9	851.55	860.533	856.775	60.80
20-10-2017	910	915	900	910	3619000	884.3	852.45	860.933	857.2	62.48
23-10-2017	910	910	905	910	2042900	885.4	853.35	861.333	857.725	62.48
24-10-2017	915	920	910	915	1609500	886.5	854.1	861.767	857.775	64.25
25-10-2017	910	915	910	910	5056200	887.6	854.85	862.167	858.2	61.14
26-10-2017	910	915	905	910	2710400	888.8	855.6	862.567	858.5	61.14
27-10-2017	915	915	900	910	1928900	890.1	856.4	862.967	858.9	61.14
30-10-2017	910	910	900	910	2647300	891.4	857.25	863.367	859.3	61.14
31-10-2017	905	910	905	905	8909300	892.1	858.1	863.733	859.675	57.39
01-11-2017	905	910	900	910	7574400	892.5	858.95	864.2	860.175	60.03
02-11-2017	910	910	905	910	6469300	893.5	859.8	864.667	860.7	60.03
03-11-2017	910	910	905	910	1652600	893.7	860.9	865.133	861.25	60.03
06-11-2017	910	910	900	905	6094000	893.8	861.75	865.8	861.825	55.72
07-11-2017	910	910	880	880	2542600	893.3	862.35	866.133	862.175	40.19
08-11-2017	900	905	885	885	2252100	892.9	863.1	866.5	862.475	43.58
09-11-2017	905	905	885	890	4064800	892.5	863.8	866.9	862.8	46.82
10-11-2017	890	900	890	900	2193400	892.6	864.55	867.433	863.1	52.68
13-11-2017	900	905	890	905	2551000	892.5	865.35	867.733	863.525	55.33
14-11-2017	905	905	900	900	3166600	892.6	866.1	867.267	863.825	52.18
15-11-2017	895	895	885	895	3659200	892.9	866.85	866.633	864.25	49.17
16-11-2017	890	905	885	895	3093600	893	867.75	866.267	864.575	49.17
17-11-2017	890	895	890	895	2083000	893.1	868.7	866	864.8	49.17
20-11-2017	895	895	885	890	1817900	893.3	869.4	865.6	865.1	45.86
21-11-2017	885	885	880	885	1698900	893.2	870.15	865.167	865.225	42.77
22-11-2017	885	885	875	880	1928300	893.1	870.75	864.8	865.35	39.87
23-11-2017	880	880	860	880	3046300	893.1	871.65	864.567	865.45	39.87
24-11-2017	880	880	870	875	2095500	892.9	872.2	864.3	865.525	36.96
27-11-2017	875	890	870	880	2362600	892.9	872.8	864.033	865.625	41.55
28-11-2017	880	880	865	870	2074900	892.3	873.3	863.833	865.675	35.92
29-11-2017	875	880	860	880	1496400	891.7	874	863.7	865.775	44.08
30-11-2017	880	880	860	860	1842900	890.9	874.25	863.1	865.8	34.59
04-12-2017	880	880	850	860	2166200	890	874.55	862.7	865.8	34.59
05-12-2017	860	860	845	855	2089300	889	874.95	862.267	865.775	32.56
06-12-2017	855	855	835	855	1944000	888.1	875.45	861.933	865.8	32.56
07-12-2017	855	855	815	850	2230600	887	875.7	861.567	865.8	30.48
08-12-2017	845	845	845	845	1853200	885.9	875.85	861.133	865.75	28.52
11-12-2017	850	850	840	840	2264700	884.8	876	860.667	865.675	26.68
12-12-2017	840	840	835	835	4845000	883.5	876.2	860.2	865.6	24.94
13-12-2017	840	840	840	840	1859800	882.5	876.5	859.767	865.425	29.86
14-12-2017	840	840	840	840	740000	881.5	876.75	859.367	865.25	29.86
15-12-2017	835	845	835	840	2965400	880.9	876.95	858.967	865.075	29.86
18-12-2017	835	840	835	840	1106300	880.1	877.15	858.6	864.875	29.86
19-12-2017	835	860	825	860	2305400	879.8	877.65	858.467	864.775	48.16
20-12-2017	860	860	840	860	2720300	879.7	878.15	858.333	864.675	48.16
21-12-2017	860	860	835	860	1620100	879.7	878.6	858.467	864.725	48.16
22-12-2017	860	860	850	860	1800100	879.8	878.95	858.733	864.7	48.16
27-12-2017	860	885	860	885	1576300	880.4	879.55	859.2	864.8	63.96
28-12-2017	885	890	880	890	2044600	881	880.2	859.733	865	66.18
29-12-2017	890	900	865	900	3080800	881.4	880.8	860.333	865.275	70.14
02-01-2018	900	900	850	885	1200000	881.3	881.35	860.833	865.45	58.98
03-01-2018	885	885	830	885	1453000	880.9	881.9	861.333	865.625	58.98
04-01-2018	855	865	850	850	1584800	879.7	882	861.533	865.625	41.23
05-01-2018	850	850	845	850	1094600	878.5	881.95	861.733	865.625	41.23
08-01-2018	850	850	845	845	1775900	877.1	881.8	861.767	865.6	39.27
09-01-2018	845	845	840	840	1975000	875.7	881.65	861.8	865.55	37.36
10-01-2018	840	845	835	840	1739600	874.3	881.55	861.833	865.5	37.36
11-01-2018	840	840	835	840	1749400	872.9	881.5	861.9	865.45	37.36
12-01-2018	840	840	830	835	1644400	871.4	881.4	861.967	865.375	35.22
15-01-2018	840	855	830	855	1655600	870.4	881.25	862.2	865.4	48.04
16-01-2018	855	855	835	845	2202700	869.1	880.8	862.333	865.425	43.41
17-01-2018	840	840	830	840	1529600	867.7	880.6	862.433	865.425	41.27
18-01-2018	835	880	835	880	1086400	867.1	880.4	862.967	865.625	58.78
19-01-2018	880	880	840	865	1186000	866.3	880.05	863.267	865.925	52.47
22-01-2018	865	865	840	865	2949500	866	879.65	863.567	866.1	52.47
23-01-2018	870	885	800	800	2442200	864.3	878.6	863.5	865.95	34.07
24-01-2018	850	890	810	885	6619000	864.2	878.35	863.933	866.225	55.86
25-01-2018	875	905	845	900	2109300	864.2	878.4	864.433	866.625	58.47
26-01-2018	900	900	885	890	2606000	863.9	878.2	864.867	866.775	56.09
29-01-2018	890	900	880	885	1262200	863.6	878.1	865.267	866.35	54.89
30-01-2018	895	905	895	900	4374600	863.7	878.3	865.8	865.9	57.81
31-01-2018	900	900	870	885	3022700	863.5	878.25	866.333	865.575	54.04
01-02-2018	895	895	890	890	1965900	863.4	878.25	866.933	865.35	55.09
02-02-2018	870	900	870	900	1678700	863.6	878.45	867.467	865.1	57.20
05-02-2018	900	900	880	900	1639100	863.9	878.55	868.067	864.85	57.20
06-02-2018	895	900	870	895	1337400	864.2	878.65	868.567	864.65	55.69
07-02-2018	895	900	845	895	1539400	864.5	878.8	869.267	864.55	55.69
08-02-2018	890	895	885	895	1983700	864.9	878.9	869.767	864.45	55.69
09-02-2018	890	890	880	885	2111500	865	878.95	870.2	864.275	52.23
12-02-2018	885	885	845	845	4240100	864.5	878.4	870.367	864	41.20
13-02-2018	850	875	845	875	5020900	864.4	878.05	870.8	863.875	49.77
14-02-2018	855	880	855	860	6169700	864.4	877.65	870.967	863.425	46.15
15-02-2018	860	860	850	850	2006900	864.2	877.1	871.1	863.075	43.86
19-02-2018	850	850	840	850	1653900	864.1	876.55	871.333	862.725	43.86
20-02-2018	850	850	840	845	3613400	863.9	876	871.6	862.425	42.63
21-02-2018	845	845	840	845	2742100	863.8	875.4	871.733	862.125	42.63
22-02-2018	845	850	845	850	2795500	863.9	874.9	871.867	861.825	44.43
23-02-2018	850	850	840	850	4472900	864.1	874.45	872.033	861.525	44.43
26-02-2018	850	850	845	850	2228100	864.4	873.95	872.267	861.25	44.43
27-02-2018	845	850	835	850	2746200	864.6	873.55	872.533	860.975	44.43
28-02-2018	845	850	840	840	2308900	864.6	873.05	872.7	860.675	40.97
01-03-2018	845	850	840	850	2499200	864.8	872.85	872.9	860.425	45.54
02-03-2018	850	855	840	850	4567600	865	872.55	873.1	860.2	45.54
05-03-2018	850	850	840	850	2452300	864.8	872.3	873.367	860.05	45.54
06-03-2018	850	860	845	860	3508400	864.8	872.25	873.7	859.95	50.34
07-03-2018	850	855	845	850	3496800	864.6	872.15	873.933	860	45.98
08-03-2018	850	850	835	850	3939700	864.4	872.1	874.1	860.15	45.98
09-03-2018	840	890	840	890	3537400	864.5	872.45	874.533	860.525	61.48
12-03-2018	890	890	840	850	3499900	863.7	872.35	874.7	860.725	46.97
13-03-2018	850	850	845	845	2589300	862.6	872	874.733	860.9	45.52
14-03-2018	845	845	840	845	2617200	861.8	871.55	874.833	861.075	45.52
15-03-2018	840	845	840	845	3240300	861	870.95	874.933	861.25	45.52
16-03-2018	845	855	840	855	4147000	861.1	870.4	875.033	861.425	49.41
19-03-2018	850	855	840	855	2617100	861.2	869.85	875.033	861.6	49.41
20-03-2018	855	855	845	845	4031500	861.2	869.15	874.933	861.625	45.63
21-03-2018	850	850	840	845	4625900	861.3	868.5	874.867	861.675	45.63
22-03-2018	845	850	830	835	6032800	861.2	867.75	874.767	861.675	41.91
23-03-2018	835	840	835	840	2488800	861.2	867.05	874.733	861.725	44.35
26-03-2018	840	840	820	840	2971600	861.3	866.35	874.7	861.8	44.35
27-03-2018	840	840	825	830	3033000	860.8	865.6	874.433	861.85	40.41
28-03-2018	835	835	830	830	4202300	860.5	864.8	874.033	861.875	40.41
29-03-2018	830	840	830	835	2578400	860.4	864.05	873.867	861.925	43.33
02-04-2018	840	840	835	835	7335700	859.5	863.3	873.433	862.1	43.33
03-04-2018	835	835	830	830	3449100	858.8	862.55	872.967	862.15	41.00
04-04-2018	835	840	835	835	4447600	858.2	862.1	872.5	862.225	44.23
05-04-2018	830	830	825	825	2517900	858.7	861.5	871.967	862.3	39.57
06-04-2018	835	835	825	835	3099700	857.7	860.95	871.467	862.375	45.73
09-04-2018	840	840	825	835	2052000	856.4	860.3	871.067	862.425	45.73
10-04-2018	835	845	830	840	2985800	855.4	859.65	870.6	862.5	48.76
11-04-2018	840	845	835	835	2557700	854.4	859	870.2	862.55	46.00
12-04-2018	835	840	825	830	2718800	853	858.35	869.867	862.6	43.35
13-04-2018	835	835	825	835	2862800	852	857.75	869.5	862.75	46.65
16-04-2018	835	835	825	825	2433700	850.7	857.05	869.067	862.875	41.44
17-04-2018	825	830	820	825	2055100	849.2	856.4	868.7	862.9	41.44
18-04-2018	835	835	815	820	2823900	847.6	855.75	868.233	862.95	38.92
19-04-2018	825	825	815	825	2576500	846.2	855.2	867.833	862.975	42.68
20-04-2018	825	825	820	825	2519300	844.8	854.65	867.467	863.15	42.68
23-04-2018	825	830	815	820	2409300	843.3	854.1	867.033	863.15	39.84
24-04-2018	820	825	820	825	2220300	842.1	853.55	866.667	863.175	43.86
25-04-2018	820	825	815	820	2506200	841.6	853.05	866.133	863.175	40.91
26-04-2018	820	820	805	810	4351100	840.3	852.35	865.467	863.175	35.74
27-04-2018	825	825	825	825	2200000	839.6	852	864.967	863.125	46.64
30-04-2018	825	825	820	820	2300800	839	851.6	864.4	863.075	43.96
02-05-2018	815	820	795	820	3128500	838.4	851.25	863.833	863.1	43.96
03-05-2018	815	830	815	820	3514900	837.9	850.9	863.3	863.175	43.96
04-05-2018	815	820	815	815	2421000	837.3	850.55	862.7	863.125	41.02
07-05-2018	815	820	800	820	2395200	836.7	850.3	862.167	863.075	44.99
08-05-2018	815	815	800	810	4060200	835.9	850	861.6	863	39.30
09-05-2018	810	815	770	810	3449300	835.1	849.75	861	862.975	39.30
11-05-2018	805	820	800	820	5671300	834.5	849.55	860.533	863.025	47.06
14-05-2018	820	820	800	815	2207600	834	849.3	860.033	863.025	44.03
15-05-2018	815	815	790	795	8715600	832.9	848.85	859.533	862.9	34.47
16-05-2018	815	815	795	805	2455700	832	848.5	859.033	862.825	41.33
17-05-2018	805	820	800	800	2963100	831	847.9	858.533	862.775	39.12
18-05-2018	810	810	800	800	2749600	829.8	847.3	858.1	862.725	39.12
21-05-2018	800	815	790	800	2218900	828.8	846.7	857.7	862.65	39.12
22-05-2018	805	815	800	810	2936900	828	846.2	857.4	862.575	46.28
23-05-2018	815	820	810	820	1727900	826.6	845.55	857.167	862.55	52.32
24-05-2018	820	820	805	810	3939000	825.8	844.75	856.833	862.475	46.67
25-05-2018	810	815	785	790	4059500	824.7	843.65	856.233	862.225	37.86
28-05-2018	795	800	785	790	7372300	823.6	842.7	855.567	862.025	37.86
30-05-2018	790	800	780	795	3291600	822.6	841.8	854.833	861.85	41.09
31-05-2018	795	795	765	775	5078700	821	841.05	853.933	861.525	33.58
04-06-2018	775	785	770	780	3129300	819.5	840.35	853.067	861.15	36.70
05-06-2018	780	840	775	825	4028000	819.1	840.15	852.467	860.975	56.47
06-06-2018	820	830	815	825	3395300	818.7	840	851.9	860.825	56.47
07-06-2018	825	825	765	765	9996400	817.3	839.25	850.933	860.4	38.08
08-06-2018	770	790	765	770	8452200	815.9	838.55	850	860.025	39.84
20-06-2018	785	785	760	765	4583300	814.4	837.85	849.033	859.625	38.65
21-06-2018	770	770	755	755	3941500	812.9	836.85	848.033	859.05	36.33
22-06-2018	755	760	740	740	5434800	811.1	835.8	846.9	858.3	33.12
25-06-2018	740	745	700	720	5241900	808.8	834.6	845.633	857.6	29.38
26-06-2018	720	720	705	710	3930100	806.3	832.9	844.3	856.65	27.70
27-06-2018	710	730	650	650	4296000	802.7	830.75	842.6	855.4	20.23
28-06-2018	650	710	650	675	5064700	799.5	828.85	841.233	854.25	28.84
29-06-2018	680	685	670	685	5307500	796.7	827.7	839.9	853.15	32.01
02-07-2018	685	685	650	665	3525600	793.3	825.5	838.4	851.925	29.21
03-07-2018	660	700	660	670	2807800	790	823.2	836.867	850.8	30.84
04-07-2018	670	675	650	670	4285000	786.6	821	835.3	849.6	30.84
05-07-2018	670	670	630	660	6189200	783.1	818.75	833.7	848.425	29.28
06-07-2018	650	665	620	635	4232700	779.2	816.1	831.967	847.2	25.76
09-07-2018	635	635	615	620	6087300	774.9	813.45	830.133	845.85	23.91
10-07-2018	620	635	595	635	10877400	771.1	810.9	828.4	844.575	29.38
11-07-2018	625	635	605	620	3322800	767	808.1	826.6	843.275	27.27
12-07-2018	620	625	600	610	2569100	762.8	805.2	824.767	841.875	25.93
13-07-2018	610	630	605	630	2260300	758.9	802.55	823.1	840.6	33.01
16-07-2018	635	635	610	625	4974600	754.9	799.85	821.4	839.325	32.18
17-07-2018	625	625	610	620	858500	750.9	797.1	819.7	838	31.34
18-07-2018	620	620	615	620	554100	746.8	794.45	817.967	836.7	31.34
19-07-2018	620	620	605	605	812600	742.5	792.05	816.2	835.225	28.71
20-07-2018	605	615	595	615	4805400	738.6	789.45	814.433	833.75	32.76
23-07-2018	610	610	600	605	1194300	734.2	786.9	812.733	832.275	30.87
24-07-2018	610	620	605	615	732200	730.1	784.55	811.1	830.825	34.91
25-07-2018	615	620	610	620	366300	726.1	782.25	809.533	829.4	36.90
26-07-2018	620	625	610	625	706800	722.2	780.05	808	828.025	38.90
27-07-2018	625	635	620	635	593100	718.6	777.95	806.567	826.675	42.82
30-07-2018	635	650	625	650	211700	715.2	775.95	805.267	825.425	48.19
31-07-2018	650	655	620	635	994200	711.7	773.8	803.9	824.125	43.76
01-08-2018	635	635	610	610	1319700	707.7	771.4	802.4	822.675	37.57
02-08-2018	620	620	595	600	1588500	703.3	768.9	800.8	821.225	35.41
03-08-2018	605	605	595	600	621400	699	766.5	799.2	819.775	35.41
06-08-2018	600	605	600	605	738300	695.2	764.05	797.633	818.45	37.50
07-08-2018	605	605	595	600	724800	691.1	761.55	796.033	817.05	36.24
08-08-2018	600	600	580	595	1481200	687	759	794.267	815.65	34.98
09-08-2018	595	600	585	595	540900	682.9	756.35	792.5	814.3	34.98
10-08-2018	595	595	585	595	317000	678.8	753.8	790.733	812.975	34.98
13-08-2018	590	590	570	580	728200	674.2	751.1	788.867	811.6	30.93
14-08-2018	575	580	570	570	792400	669.2	747.9	786.767	810.175	28.56
15-08-2018	555	580	555	580	482600	664.6	745.2	784.7	808.775	34.01
16-08-2018	580	580	570	580	84300	660.4	742.55	782.567	807.275	34.01
20-08-2018	580	580	570	575	387700	656.1	739.85	780.5	805.7	32.57
21-08-2018	570	580	570	580	93300	651.8	737.2	778.467	804.075	35.51
23-08-2018	580	580	565	570	464000	647.7	734.35	776.6	802.375	32.46
24-08-2018	570	575	565	575	151400	643.6	731.55	774.767	800.7	35.44
27-08-2018	575	590	570	580	1760600	638.7	728.9	773	799.025	38.38
28-08-2018	580	585	560	575	985800	633.7	726.2	771.233	797.35	36.59
29-08-2018	575	580	570	580	216200	630	723.65	769.5	795.7	39.62
30-08-2018	580	580	575	575	1033700	626.1	721	767.733	794.025	37.68
31-08-2018	570	580	570	575	5600	622.3	718.35	766	792.35	37.68
03-09-2018	570	570	565	570	353100	618.6	715.75	764.1	790.675	35.65
04-09-2018	570	570	560	570	193600	615.2	713.15	762.267	788.975	35.65
05-09-2018	565	565	530	565	381600	612.1	710.45	760.433	787.25	33.56
06-09-2018	565	570	560	570	93600	609.3	707.8	758.367	785.55	37.51
07-09-2018	550	570	550	570	102900	607.7	705.2	756.4	783.875	37.51
10-09-2018	570	570	560	565	24000	605.5	702.5	754.4	782.3	35.09
12-09-2018	570	570	570	570	10000	603.2	699.95	752.867	780.725	39.31
13-09-2018	570	570	555	560	879600	601.1	697.2	750.7	779.075	34.48
14-09-2018	560	560	550	555	799100	598.8	694.4	748.4	777.35	32.35
17-09-2018	560	560	545	555	94200	596.5	691.55	746.167	775.6	32.35
18-09-2018	555	560	545	555	91000	594.4	688.75	743.967	773.875	32.35
19-09-2018	560	560	545	555	59200	592.8	686	741.667	772.175	32.35
20-09-2018	560	560	550	560	202500	591.6	683.25	739.5	770.5	37.55
21-09-2018	560	560	550	550	121200	589.9	680.5	737.233	768.775	32.21
24-09-2018	550	555	545	550	62400	588.5	677.75	734.9	767.075	32.21
25-09-2018	545	550	545	545	57900	587.2	675	732.533	765.375	29.76
26-09-2018	545	545	540	545	57400	585.5	672.2	730.2	763.7	29.76
27-09-2018	540	550	535	550	858100	584	669.45	727.9	762.05	35.46
28-09-2018	555	580	550	550	22800	582.6	666.75	725.6	760.425	35.46
01-10-2018	555	580	540	540	535500	581	663.9	723.3	758.725	29.84
02-10-2018	545	550	535	535	1975200	579.6	661.05	721.233	757.05	27.50
03-10-2018	540	550	535	540	55500	578.1	658.35	719	755.35	33.16
04-10-2018	535	550	530	540	121900	576.8	655.5	716.867	753.75	33.16
05-10-2018	540	540	520	530	243600	575.1	652.6	714.733	752.1	28.07
08-10-2018	535	545	535	545	59500	573.6	649.85	712.7	750.55	42.35
09-10-2018	545	550	505	540	81700	571.9	647.05	710.667	748.975	39.53
10-10-2018	550	550	525	545	56700	570.1	644.35	708.667	747.45	43.57
11-10-2018	530	545	510	545	59000	568	641.6	706.633	745.95	43.57
12-10-2018	550	550	535	545	101400	566.2	638.95	704.6	744.475	43.57
15-10-2018	540	560	520	540	1747200	564.8	636.25	702.533	743	40.22
16-10-2018	540	590	520	560	4111100	564	633.65	700.6	741.6	55.11
17-10-2018	560	580	555	560	3648300	563.2	631.1	698.733	740.2	55.11
18-10-2018	560	580	560	565	2400300	562.4	628.8	696.833	738.825	58.14
19-10-2018	565	575	555	560	1398100	561.6	626.35	694.9	737.425	54.20
22-10-2018	555	565	555	565	1856600	561	624	693	735.95	57.31
23-10-2018	565	580	565	575	1795800	560.6	621.75	691.1	734.525	62.76
24-10-2018	575	575	570	575	762000	560.2	619.5	689.267	733.1	62.76
25-10-2018	575	575	565	565	1591200	559.9	617.05	687.367	731.625	54.67
26-10-2018	570	575	565	570	1942900	559.9	614.55	685.233	730.05	57.61
29-10-2018	570	570	570	570	947200	559.7	612.15	683.367	728.45	57.61
30-10-2018	570	600	565	600	2665500	560.1	610.25	681.733	726.95	70.80
31-10-2018	600	615	595	610	3190500	560.8	608.45	680.167	725.575	73.73
01-11-2018	610	625	570	585	2453600	560.9	606.35	678.433	724.075	58.04
02-11-2018	590	595	585	585	1789100	561.2	604.45	676.633	722.75	58.04
05-11-2018	590	595	520	575	2365500	561.2	602.4	674.767	721.375	52.82
06-11-2018	575	595	575	580	2304100	561.2	599.95	673	720.05	55.00
07-11-2018	580	585	580	585	2017300	561.4	597.55	671.267	718.775	57.13
08-11-2018	580	585	560	570	852000	561.2	595.6	669.5	717.425	49.55
09-11-2018	570	580	565	580	1629100	561.3	593.7	667.767	716.125	53.94
12-11-2018	580	580	560	580	1676800	561.4	591.85	666.033	714.85	53.94
13-11-2018	580	580	565	580	296600	561.6	590.1	664.367	713.475	53.94
14-11-2018	575	585	555	565	2447100	561.5	588.35	662.6	712.075	46.38
15-11-2018	570	600	560	600	3053800	562.2	587.15	661.033	710.875	60.34
16-11-2018	600	600	585	585	1299300	562.5	585.9	659.367	709.4	53.87
19-11-2018	585	590	575	580	1060900	562.7	585.2	657.7	707.975	51.87
21-11-2018	580	580	560	570	2291500	562.8	584.15	655.933	706.5	48.03
22-11-2018	565	565	555	565	10345800	562.7	582.95	654.2	705.325	46.19
23-11-2018	565	570	555	570	2449700	562.9	582	652.433	703.75	48.32
26-11-2018	570	585	570	585	2855200	563.5	581.15	650.767	702.175	54.19
27-11-2018	585	585	575	585	2269300	564.1	580.3	649.067	700.65	54.19
28-11-2018	585	585	570	580	2245300	564.6	579.5	647.367	699.125	51.91
29-11-2018	580	585	575	585	2481100	565.2	579	645.733	697.55	53.99
30-11-2018	585	585	580	585	1801200	565.7	578.65	644.067	696.05	53.99
03-12-2018	585	600	580	595	3701200	566.6	578.25	642.533	694.575	58.19
04-12-2018	595	600	595	595	5227900	567.5	578	641	693.05	58.19
05-12-2018	595	595	590	590	3568400	568.4	577.8	639.467	691.5	55.27
06-12-2018	590	590	585	590	4477500	569.3	577.4	637.9	689.975	55.27
07-12-2018	590	590	590	590	1485000	570.1	577.05	636.333	688.45	55.27
10-12-2018	590	590	580	590	2113000	570.9	576.75	634.8	686.925	55.27
11-12-2018	585	585	575	580	2162600	571.7	576.35	633.167	685.4	48.68
12-12-2018	575	575	565	565	3291700	572.3	575.95	631.467	684	40.83
13-12-2018	565	585	565	585	4788900	573.2	575.65	629.967	682.55	51.96
14-12-2018	585	595	585	590	1753100	574.2	575.5	628.4	681.2	54.28
17-12-2018	585	585	580	585	3089200	575.3	575.2	626.833	679.875	51.60
18-12-2018	580	585	580	585	4585400	576.1	574.85	625.267	678.55	51.60
19-12-2018	585	595	585	585	8421500	577	574.45	623.7	677.25	51.60
20-12-2018	585	730	585	730	4623700	580.7	575.4	623.133	676.675	82.64
21-12-2018	730	740	675	690	9418200	583.6	575.8	622.267	675.875	69.41
26-12-2018	690	695	685	690	3242700	586.5	576.35	621.467	675.075	69.41
27-12-2018	690	705	680	690	5049400	589.5	577.15	620.667	674.275	69.41
28-12-2018	690	740	685	740	7528700	593.1	578.55	620.133	673.725	75.53
02-01-2019	740	740	735	735	2786900	596.6	579.9	619.6	673.2	73.94
03-01-2019	735	735	710	715	2300100	599.6	581	619.067	672.525	67.78
04-01-2019	710	710	685	690	1948000	602.2	581.9	618.3	671.725	60.95
07-01-2019	690	690	680	685	1848200	604.6	582.8	617.533	670.9	59.66
08-01-2019	680	680	665	675	3004000	606.6	583.6	616.7	669.975	57.05
09-01-2019	670	680	660	680	2756900	608.7	584.45	615.9	669.125	58.04
10-01-2019	680	680	655	660	1098900	610.6	585.25	614.9	668.175	52.80
11-01-2019	660	665	655	665	3483900	612.5	586.2	613.867	667.05	53.92
14-01-2019	665	665	650	650	545300	614.1	586.9	612.8	666.05	50.09
15-01-2019	650	680	645	675	4035400	615.6	587.85	612.033	665.2	55.74
16-01-2019	675	680	670	680	2348200	617	588.9	611.3	664.375	56.79
17-01-2019	680	680	670	675	1358400	618.8	589.85	610.5	663.525	55.37
18-01-2019	675	675	645	660	2947500	620.3	590.75	609.733	662.55	51.23
21-01-2019	655	675	655	660	3808700	622	591.6	608.933	661.575	51.23
22-01-2019	660	675	635	650	2178200	623.4	592.3	607.767	660.6	48.44
23-01-2019	650	650	640	645	1212900	624.6	593	606.567	659.6	47.05
24-01-2019	645	660	640	640	3242700	626	593.6	605.733	658.625	45.65
25-01-2019	640	650	630	640	2368500	627.2	594.25	604.867	657.625	45.65
28-01-2019	640	675	620	625	2705400	628.1	594.75	603.933	656.55	41.35
29-01-2019	625	625	595	605	2585700	628.6	595.1	602.933	655.425	36.43
30-01-2019	605	605	585	585	3815700	629	595.25	601.9	654.2	32.29
31-01-2019	585	595	580	580	4959000	628.6	595.4	600.967	652.925	31.33
01-02-2019	580	595	555	555	5543100	628	595.25	599.933	651.525	27.02
04-02-2019	555	565	550	555	6524900	627.5	595.1	599.3	650.15	27.02
06-02-2019	555	590	550	585	8005200	627.8	595.3	598.7	648.9	38.76
07-02-2019	590	615	585	600	4355800	628.5	595.6	598.133	647.775	43.64
08-02-2019	600	625	595	620	4473100	629.5	596.2	597.833	646.7	49.43
11-02-2019	620	640	620	630	2667400	630.4	596.95	597.567	645.675	52.08
12-02-2019	630	640	605	615	2799400	631	597.55	597.2	644.55	48.02
13-02-2019	615	645	615	640	5417400	632.2	598.4	597.067	643.575	54.41
14-02-2019	640	645	585	610	2825300	632.7	598.95	596.9	642.475	46.95
15-02-2019	610	610	590	600	1314000	633	599.35	596.767	641.3	44.75
18-02-2019	600	605	585	600	1696000	633.1	599.85	596.533	640.175	44.75
19-02-2019	600	625	600	620	2652000	633.6	600.55	596.533	639.15	50.17
20-02-2019	620	625	610	620	1857800	634.2	601.3	596.6	638.15	50.17
21-02-2019	620	630	595	600	3578000	634.4	601.85	596.4	637.025	45.04
22-02-2019	605	610	600	600	1160600	634.6	602.35	596.233	635.9	45.04
25-02-2019	590	610	590	600	1426600	634.8	602.85	596.1	634.8	45.04
26-02-2019	600	630	600	630	3367300	635.8	603.75	596.167	633.825	53.87
27-02-2019	630	640	630	635	3392100	637.2	604.75	596.367	632.9	55.16
28-02-2019	635	635	615	625	2839800	638	605.6	596.433	631.975	52.02
01-03-2019	625	625	615	615	1148100	638.5	606.35	596.5	630.925	49.02
04-03-2019	615	640	615	635	2982000	639.5	607.4	596.633	630	54.66
05-03-2019	635	635	610	620	1878500	640.2	608.15	596.633	629	50.18
06-03-2019	620	620	600	610	2326300	640.7	608.85	596.533	627.95	47.39
08-03-2019	610	615	605	605	1295600	638.2	609.45	596.333	626.9	46.01
11-03-2019	610	610	600	600	686800	636.4	610	596	625.8	44.61
12-03-2019	605	605	595	600	1318300	634.6	610.55	595.767	624.75	44.61
13-03-2019	600	600	585	585	1696800	632.5	611	595.6	623.625	40.35
14-03-2019	585	605	585	600	3162200	629.7	611.4	595.6	622.525	45.91
15-03-2019	600	600	595	600	1952400	627	611.8	595.6	621.45	45.91
18-03-2019	600	600	595	600	597800	624.7	612.15	595.567	620.475	45.91
19-03-2019	600	600	590	595	1512200	622.8	612.5	595.533	619.425	44.20
20-03-2019	595	600	595	600	2985400	621.1	612.85	595.567	618.425	46.36
21-03-2019	600	605	595	605	7053300	619.7	613.15	595.633	617.45	48.50
22-03-2019	605	635	605	620	13329400	618.5	613.6	595.8	616.55	54.40
25-03-2019	620	620	580	585	4286100	617	613.8	595.833	615.425	42.25
26-03-2019	590	600	585	600	4341100	615.7	614.1	596.033	614.325	47.64
27-03-2019	600	600	595	600	1352200	614.7	614.4	596.167	613.275	47.64
28-03-2019	600	600	595	600	2259900	613.2	614.4	596.3	612.325	47.64
29-03-2019	600	600	590	595	2383000	611.5	614.25	596.433	611.35	45.86
01-04-2019	595	600	590	600	3506100	610	614.4	596.567	610.375	47.96
02-04-2019	595	595	585	590	2363900	608.6	614.45	596.7	609.45	44.26
04-04-2019	585	590	585	590	4865300	607.2	614.6	596.8	608.5	44.26
05-04-2019	590	600	585	590	4469200	606	614.7	596.867	607.325	44.26
08-04-2019	595	600	590	600	3086600	605.1	614.85	597.033	606.2	49.16
09-04-2019	600	600	585	595	3366300	604.2	615.1	597.133	605.35	46.94
10-04-2019	595	600	590	590	3065100	603.2	615.2	597.233	604.45	44.76
11-04-2019	590	595	585	595	2674900	602.6	615.35	597.367	603.6	47.39
12-04-2019	595	595	590	590	3121800	602.3	615.45	597.5	602.775	45.08
15-04-2019	595	600	590	600	2327800	602.6	615.8	597.7	602.075	50.30
16-04-2019	600	605	595	600	3459100	603	615.8	597.933	601.475	50.30
18-04-2019	600	605	595	600	1842600	603.9	615.95	598.133	600.925	50.30
22-04-2019	600	600	585	595	5033800	604.7	616.1	598.3	600.65	47.48
23-04-2019	595	600	595	600	3484500	605	616.4	598.533	600.275	50.47
24-04-2019	595	600	595	600	1173500	605	616.75	598.733	599.85	50.47
25-04-2019	595	600	590	595	4446600	604.5	617	598.967	599.5	47.34
26-04-2019	595	600	590	595	2197400	603.8	617.1	599.233	599.125	47.34
29-04-2019	595	600	595	595	3408300	603.4	617.2	599.5	598.75	47.34
30-04-2019	595	600	595	595	3812200	602.5	617.35	599.767	598.425	47.34
02-05-2019	595	600	595	595	3384100	602.2	617.45	600.033	598.225	47.34
03-05-2019	595	610	595	600	16625400	602.2	617.6	600.3	598.125	51.68
06-05-2019	600	600	585	595	4807000	602.1	617.6	600.6	597.925	47.47
07-05-2019	600	600	595	595	2975700	601.6	617.6	600.9	597.8	47.47
08-05-2019	595	595	575	580	3668100	600.8	617.5	601.133	597.65	37.00
09-05-2019	575	580	555	555	4097300	599.9	617.15	601.2	597.275	26.50
10-05-2019	560	560	555	560	3575800	599.1	616.85	601.267	596.95	30.73
13-05-2019	560	575	560	560	3236500	598.3	616.55	601.333	596.65	30.73
14-05-2019	560	575	560	575	3411100	597.2	616.5	601.567	596.425	42.29
15-05-2019	575	585	565	570	2879100	595.9	616.55	601.8	596.25	39.90
16-05-2019	570	575	565	575	1433400	594.9	616.45	602.033	596.05	43.35
17-05-2019	575	580	570	575	2550600	594.1	616.3	602.267	595.9	43.35
20-05-2019	575	585	570	575	2650900	592.9	616.2	602.567	595.7	43.35
21-05-2019	580	590	575	585	2676600	592.2	616.2	602.833	595.525	50.45
22-05-2019	585	590	575	585	2529500	591.7	616.2	603.133	595.325	50.45
23-05-2019	585	585	580	585	2393400	591.3	614.75	603.4	595.075	50.45
24-05-2019	585	600	585	600	2972300	591.3	613.85	603.767	594.825	59.88
27-05-2019	600	600	595	600	3439700	591.3	612.95	604.133	594.65	59.88
28-05-2019	595	595	580	580	3935200	591.2	611.85	604.4	594.5	46.27
29-05-2019	580	580	580	580	937500	590.8	610.25	604.533	594.4	46.27
31-05-2019	580	580	570	575	3871900	590.3	608.65	604.633	594.275	43.41
10-06-2019	575	585	575	580	9192000	589.9	607.3	604.733	594.15	46.94
11-06-2019	580	580	575	580	4525000	589.6	606.2	604.867	594.05	46.94
12-06-2019	580	580	570	580	5742300	589.2	605.15	604.967	593.975	46.94
13-06-2019	580	580	570	575	6455100	588.6	604.15	604.967	593.875	43.55
14-06-2019	580	580	570	580	7663300	587.8	603.15	605	593.8	47.63
17-06-2019	580	580	570	570	5325300	587.5	602.25	605.033	593.75	41.21
18-06-2019	565	570	545	555	9337400	586.6	601.15	604.933	593.675	33.85
19-06-2019	555	555	550	555	4161800	585.7	600.2	604.833	593.55	33.85
20-06-2019	555	555	550	555	5192400	584.8	599	604.533	593.425	33.85
21-06-2019	555	555	550	550	5459000	583.9	597.7	604.133	593.3	31.50
24-06-2019	550	555	540	545	6326100	582.8	596.4	603.867	593.125	29.32
25-06-2019	545	550	540	545	6248200	581.9	595.25	603.6	593	29.32
26-06-2019	545	545	520	530	7395800	580.7	593.95	603.3	592.775	23.62
27-06-2019	530	530	520	530	5071500	579.5	592.75	602.967	592.525	23.62
28-06-2019	530	535	525	530	4285900	578.1	591.6	602.6	592.3	23.62
01-07-2019	530	555	530	535	9841300	576.9	590.55	602.367	592.075	29.34
02-07-2019	535	535	515	520	6958600	575.5	589.35	601.967	591.8	23.62
03-07-2019	520	550	520	545	7842700	574.5	588.55	601.733	591.65	43.41
04-07-2019	545	555	545	545	5577800	573.6	587.95	601.5	591.525	43.41
05-07-2019	545	555	540	545	8585800	572.5	587.55	601.367	591.4	43.41
08-07-2019	545	555	545	555	7647100	571.6	587.3	601.067	591.35	49.90
09-07-2019	555	555	545	550	3373000	570.6	587.25	600.833	591.25	47.00
10-07-2019	550	550	535	540	10878100	569.5	587.1	600.567	591.1	41.77
11-07-2019	540	540	525	530	5270100	568.1	586.55	600.3	590.925	37.30
12-07-2019	530	540	520	525	7595700	566.6	585.8	600.033	590.7	35.27
15-07-2019	525	530	525	530	3059100	565.3	584.9	599.767	590.55	38.85
16-07-2019	530	530	520	520	5612500	563.8	583.8	599.333	590.375	34.71
17-07-2019	525	525	520	525	4417800	562.4	582.9	598.933	590.225	38.26
18-07-2019	525	535	520	530	5663900	561.1	581.8	598.6	590.1	41.67
19-07-2019	530	550	530	550	5912600	560.2	581.2	598.367	590.075	52.88
22-07-2019	560	560	550	550	6058100	559.2	580.7	598.133	590.025	52.88
23-07-2019	550	555	530	530	4422400	557.9	580	597.7	589.925	43.24
24-07-2019	530	545	525	540	4934900	556.8	579.2	597.333	589.875	48.31
25-07-2019	540	550	525	530	5612500	555.8	578.3	596.933	589.8	44.07
26-07-2019	535	540	530	535	4401200	555.4	577.65	596.567	589.75	46.60
29-07-2019	535	540	530	535	3667600	554.9	577	596.2	589.675	46.60
30-07-2019	535	545	535	540	3969000	554.5	576.4	595.867	589.625	49.25
31-07-2019	540	580	540	555	21283600	554.1	575.65	595.7	589.7	56.28
01-08-2019	555	570	545	555	12398600	553.8	574.85	595.633	589.8	56.28
02-08-2019	550	560	545	555	8435400	553.4	574.15	595.433	589.875	56.28
05-08-2019	555	610	555	555	21485200	553	573.55	595.2	589.95	56.28
06-08-2019	555	560	545	555	4750700	552.6	572.75	595	590.075	56.28
07-08-2019	555	555	550	555	5216600	552	572.1	594.8	590.125	56.28
08-08-2019	555	580	550	555	29929000	551.4	571.55	594.6	590.2	56.28
09-08-2019	555	560	550	555	4988400	550.8	571.05	593.433	590.25	56.28
12-08-2019	555	580	555	570	31364600	550.2	570.75	592.633	590.375	65.04
13-08-2019	575	595	560	580	34090500	549.8	570.55	591.9	590.55	69.44
14-08-2019	585	590	580	580	29548500	549.8	570.5	591.167	590.75	69.44
15-08-2019	580	580	560	575	8211700	549.7	570.25	590.067	590.825	64.72
16-08-2019	575	580	570	575	18076500	549.7	570	589	590.9	64.72
19-08-2019	580	600	575	580	21391700	549.7	569.8	588.1	590.975	67.30
20-08-2019	585	630	580	630	10980900	550.7	570.15	587.7	591.325	81.70
21-08-2019	615	685	615	680	21754500	552.7	570.95	587.667	591.9	87.59
22-08-2019	685	765	675	760	18478200	556.4	572.5	588.233	592.825	92.01
23-08-2019	765	815	650	770	17450500	560.2	574	588.833	593.8	92.38
26-08-2019	760	780	730	770	7543000	564.2	575.85	589.567	594.825	92.38
27-08-2019	770	780	735	765	9196500	568.4	577.5	590.233	595.8	89.99
28-08-2019	765	795	765	780	7730800	572.9	579.3	591.1	596.85	90.76
29-08-2019	785	785	760	775	17540200	577.3	581.05	591.767	597.725	88.31
30-08-2019	775	820	770	785	7157200	582	582.95	592.467	598.6	88.96
02-09-2019	785	805	780	795	6611600	587	584.9	593.267	599.65	89.57
03-09-2019	795	800	770	780	6791000	591.7	586.8	594.067	600.625	82.17
04-09-2019	780	795	710	770	11079800	596.5	588.6	594.8	601.6	77.56
05-09-2019	770	780	740	750	9455600	600.9	590.2	595.467	602.45	69.21
06-09-2019	750	760	725	750	6823000	605.3	591.7	596.167	603.275	69.21
09-09-2019	750	755	725	735	7236600	609.3	593.1	596.8	604.1	63.29
10-09-2019	740	740	660	690	6818000	612.7	594.1	597.133	604.65	49.57
11-09-2019	690	695	635	670	6913700	615.2	594.85	597.433	605.1	44.91
12-09-2019	675	680	635	660	6420800	617.5	595.55	597.8	605.5	42.75
13-09-2019	660	670	650	660	4085500	619.8	596.15	598.3	605.975	42.75
16-09-2019	655	720	650	660	5962300	621.9	596.75	598.833	606.275	42.75
17-09-2019	670	670	640	640	6184900	623.7	597.15	599.4	606.55	38.16
18-09-2019	640	675	625	675	4891800	626.4	597.95	600.2	607.025	48.57
19-09-2019	680	690	655	675	4344400	629.3	598.7	600.8	607.55	48.57
20-09-2019	680	700	650	700	8130000	632.8	599.7	601.467	608.225	54.86
23-09-2019	705	710	655	655	5329300	635.3	600.3	601.7	608.65	44.34
24-09-2019	660	660	640	650	3479400	637.9	600.85	601.833	608.975	43.35
25-09-2019	640	660	640	650	5608800	640.4	601.4	602.067	609.3	43.35
26-09-2019	655	660	640	660	4053800	643	602.05	602.2	609.7	46.15
27-09-2019	660	670	645	670	4025000	645.4	602.8	602.6	610.125	48.87
30-09-2019	670	675	655	675	3449100	647.9	603.55	603.1	610.575	50.23
01-10-2019	675	675	645	655	4189800	650.4	604.15	603.467	610.875	45.08
02-10-2019	655	655	630	630	5170000	652.2	604.5	603.533	611.05	39.62
03-10-2019	625	625	600	610	5546800	653.8	604.8	603.467	611.15	35.87
04-10-2019	610	610	595	600	5126800	655.1	605.25	603.467	611.2	34.13
07-10-2019	600	615	580	590	4539300	656.2	605.55	603.4	611.2	32.44
08-10-2019	590	600	570	585	4720100	657.1	605.8	603.3	611.175	31.60
09-10-2019	585	625	585	610	5128300	658.2	606.15	603.167	611.325	40.00
10-10-2019	610	610	585	595	5493700	659	606.4	602.9	611.475	37.06
11-10-2019	600	620	600	610	6564100	660.1	606.75	602.8	611.6	41.68
14-10-2019	620	620	605	615	4496800	661.3	607.15	602.8	611.725	43.17
15-10-2019	615	645	610	640	4916400	663	607.8	602.833	612	50.07
16-10-2019	645	675	625	665	5482600	665.2	608.6	603.133	612.4	55.85
17-10-2019	670	675	650	655	4301000	667.2	609.3	603.433	612.75	53.20
18-10-2019	655	660	625	640	5996500	668.9	609.85	603.667	612.3	49.41
21-10-2019	650	660	630	630	5423100	670.1	610.15	603.867	612	47.01
22-10-2019	630	705	630	640	9154500	671.3	610.55	604.133	611.75	49.64
23-10-2019	640	675	640	645	6073600	672.6	611.2	604.533	611.525	50.96
24-10-2019	650	685	650	670	5638800	674.5	612.1	605	611.175	57.00
25-10-2019	670	685	655	670	4124700	676.4	613.05	605.467	610.85	57.00
28-10-2019	675	705	665	675	6571500	678.3	614	605.967	610.65	58.20
29-10-2019	675	690	655	660	4088400	678.9	614.8	606.4	610.5	53.40
30-10-2019	665	665	655	665	3015100	678.6	615.65	606.833	610.4	54.74
31-10-2019	665	675	650	665	2140000	676.7	616.55	607.233	610.35	54.74
01-11-2019	665	665	640	645	5355900	674.2	617.2	607.4	610.175	48.30
04-11-2019	645	650	630	640	5476300	671.6	617.9	607.767	610.075	46.82
05-11-2019	640	675	630	650	5736800	669.3	618.85	608.1	610	50.12
06-11-2019	650	675	615	650	7021200	666.7	619.8	608.433	610	50.12
07-11-2019	645	650	615	620	5474900	663.6	620.45	608.567	609.725	41.23
08-11-2019	620	620	590	605	7913100	660	621	608.633	609.35	37.63
11-11-2019	610	610	585	600	5965900	656.1	621.55	608.633	608.975	36.49
12-11-2019	600	600	580	600	5960700	652.5	622.1	608.7	608.675	36.49
13-11-2019	600	600	585	590	3784900	648.9	622.7	608.7	608.325	34.09
14-11-2019	580	590	575	590	5711400	645.7	623.3	608.7	608.025	34.09
15-11-2019	590	610	585	590	6101100	642.5	623.9	608.633	607.75	34.09
18-11-2019	590	595	555	585	7405100	639.5	624.4	608.567	607.475	32.75
19-11-2019	585	585	570	575	4367500	637.2	624.95	608.467	607.15	30.18
20-11-2019	580	580	560	565	6613100	635.1	625.15	608.267	606.85	27.83
21-11-2019	565	575	555	565	5495700	633.2	625.35	608.1	606.65	27.83
22-11-2019	565	570	555	560	5744200	631.2	625.5	607.833	606.525	26.63
25-11-2019	555	570	555	560	5203900	629.2	625.55	607.567	606.425	26.63
26-11-2019	560	565	550	550	7787500	627.4	625.55	607.233	606.4	24.21
27-11-2019	555	555	530	550	6483100	624.9	625.65	606.933	606.375	24.21
28-11-2019	550	555	540	540	4973000	622.2	625.75	606.533	606.15	21.90
29-11-2019	545	550	535	550	5289100	619.2	626	606.2	605.9	29.18
02-12-2019	550	555	545	550	4870500	617.1	626.2	605.9	605.55	29.18
03-12-2019	550	550	545	545	4704300	615	626.45	605.567	605.125	27.68
04-12-2019	545	590	540	570	7900600	613.4	626.9	605.4	604.9	43.33
05-12-2019	580	580	560	570	5288900	611.6	627.3	605.233	604.55	43.33
06-12-2019	570	570	550	555	5208600	609.3	627.35	604.967	604.275	37.66
09-12-2019	555	570	550	565	7851200	607.1	627.5	604.733	604.1	43.01
10-12-2019	565	570	560	570	4899200	605.4	627.9	604.567	603.95	45.53
11-12-2019	570	590	570	590	5195800	604.6	628.4	604.533	603.8	54.25
12-12-2019	590	595	575	580	4900200	604	628.9	604.533	603.6	49.94
13-12-2019	580	585	565	570	10127500	603.4	629.25	604.633	603.45	46.01
16-12-2019	580	580	565	575	4832000	603.1	629.65	604.733	603.325	48.21
17-12-2019	575	580	570	580	4817300	603	630.05	604.867	603.225	50.38
18-12-2019	580	580	565	570	5450300	602.2	630.2	604.833	602.925	46.21
19-12-2019	570	575	555	555	5852300	601.4	630.2	604.733	602.525	40.75
20-12-2019	555	560	535	560	6718900	600.4	630.25	604.633	602.2	43.16
23-12-2019	560	565	550	560	6684500	599.3	630.3	604.533	601.925	43.16
26-12-2019	555	565	550	560	10293600	597.7	630.35	604.433	601.55	43.16
27-12-2019	560	565	555	555	8802900	595.5	630.35	604.233	601.225	41.08
30-12-2019	560	600	550	600	12104500	594.4	630.8	604.333	601.175	59.87
02-01-2020	585	605	570	590	7496000	593.4	631.15	604.367	601.1	55.62
03-01-2020	585	595	575	580	9680100	592.4	631.25	604.233	601	51.68
06-01-2020	580	585	560	585	4525300	591.3	631.3	604.133	600.925	53.46
07-01-2020	560	590	560	580	10218900	590	631.3	604.133	600.9	51.42
08-01-2020	580	580	565	575	4941200	588.1	631.3	604.1	600.775	49.39
09-01-2020	575	580	560	575	7327400	586.2	631.3	604.1	600.65	49.39
10-01-2020	575	580	570	575	7781700	584.2	631.25	604.067	600.525	49.39
13-01-2020	575	590	570	580	3352600	582.6	630.75	604.067	600.45	51.77
14-01-2020	585	590	575	575	8534600	580.8	629.7	604.033	600.325	49.28
15-01-2020	580	585	570	575	7877300	579	627.85	604.033	600.175	49.28
16-01-2020	580	580	570	575	8807100	577.6	625.9	604	599.95	49.28
17-01-2020	575	580	570	570	5705300	576.2	623.9	604	599.875	46.48
20-01-2020	570	575	560	565	6018900	574.5	621.9	604.067	599.7	43.81
21-01-2020	565	570	565	565	8938500	572.8	619.75	604.133	599.525	43.81
22-01-2020	565	575	565	570	10532000	571.8	617.7	604.233	599.375	47.32
23-01-2020	570	570	560	565	12951200	571	615.5	604.333	599.225	44.34
24-01-2020	565	575	565	570	6655000	570.4	613.25	604.5	599.075	47.88
27-01-2020	570	575	555	560	6717100	569.6	611.05	604.6	598.925	42.11
28-01-2020	565	565	550	555	7284500	568.9	608.9	604.767	598.75	39.54
29-01-2020	555	560	545	550	5410800	568.1	606.9	604.9	598.55	37.10
30-01-2020	550	550	540	545	5125200	567.2	604.85	605	598.275	34.80
31-01-2020	545	545	530	535	8131700	566.2	602.85	605	597.975	30.68
03-02-2020	535	540	525	530	5162400	565.3	601.25	605.067	597.675	28.85
04-02-2020	530	535	525	530	7562000	564.6	599.85	604.967	597.35	28.85
05-02-2020	535	540	530	535	6427200	564	598.6	604.9	597.075	33.47
06-02-2020	535	540	530	535	4346100	563.5	597.35	604.833	596.75	33.47
07-02-2020	540	540	525	530	11944400	562.9	596.05	604.667	596.4	31.12
10-02-2020	525	530	515	520	7018500	562.3	594.85	604.467	596	27.05
11-02-2020	520	520	510	515	6165700	561.6	593.25	604.3	595.6	25.27
12-02-2020	515	520	505	510	6458700	561	591.6	604.167	595.15	23.59
13-02-2020	510	510	500	505	6190200	560.1	589.65	604.033	594.675	22.02
14-02-2020	505	505	498	498	6815900	559.06	588.08	603.82	594.19	20.01
17-02-2020	498	500	496	498	7298400	558.12	586.56	603.673	593.705	20.01
18-02-2020	496	498	492	492	19573700	556.56	584.98	603.453	593.19	18.35
19-02-2020	494	494	490	492	11450000	555	583.3	603.2	592.675	18.35
20-02-2020	492	494	486	490	11078100	553.7	581.5	602.8	592.15	17.78
21-02-2020	490	490	486	488	10134000	552.16	579.63	602.387	591.59	17.20
24-02-2020	488	488	476	482	8492300	550.4	577.9	602.067	591.025	15.57
25-02-2020	480	480	470	474	7158400	548.08	576.34	601.627	590.42	13.70
26-02-2020	474	474	458	464	8796000	545.76	574.88	601.187	589.84	11.80
27-02-2020	462	462	450	460	7927000	543.56	573.48	600.687	589.365	11.13
28-02-2020	458	460	444	460	7426600	541.26	572.18	600.187	588.865	11.13
02-03-2020	460	462	450	460	8639200	538.86	570.93	599.653	588.365	11.13
03-03-2020	460	460	456	460	9343400	536.66	569.43	599.02	587.79	11.13
04-03-2020	460	460	452	458	8341900	534.72	568.06	598.373	587.23	10.72
05-03-2020	460	460	456	458	13777500	532.68	566.54	597.727	586.645	10.72
06-03-2020	458	458	444	448	8933900	530.44	564.87	597.013	586.01	8.84
09-03-2020	446	446	420	430	9862000	527.84	562.77	596.18	585.285	6.60
10-03-2020	426	426	410	410	7759900	524.94	560.22	595.213	584.41	5.07
11-03-2020	410	414	402	412	4893100	521.18	557.79	594.26	583.545	7.39
12-03-2020	412	430	400	428	4069700	517.94	555.67	593.413	582.76	23.50
13-03-2020	420	420	400	404	5857500	514.42	553.41	592.307	581.78	18.34
16-03-2020	400	424	398	410	7254200	510.92	551.11	591.173	580.83	22.90
17-03-2020	410	442	410	442	8343200	508.16	549.08	590.253	580.14	41.60
18-03-2020	442	460	426	430	8017100	505.26	546.68	589.287	579.39	37.89
19-03-2020	420	430	400	400	2982600	501.76	543.98	588.12	578.515	30.55
20-03-2020	390	400	380	400	5444100	498.26	541.23	586.92	577.615	30.55
23-03-2020	400	400	372	372	1418400	494.1	538.35	585.2	576.575	25.26
24-03-2020	372	374	346	350	6614000	489.6	535.2	583	575.425	22.03
26-03-2020	350	388	350	364	9399500	485.38	532.19	580.36	574.37	28.31
27-03-2020	364	410	364	390	7291200	481.68	529.64	577.827	573.42	38.26
30-03-2020	398	406	368	400	6364200	478.28	527.24	575.36	572.57	41.62
31-03-2020	410	420	384	388	5980200	474.74	524.62	572.847	571.735	38.89
01-04-2020	392	402	378	378	7473700	471	521.9	570.167	570.85	36.72
02-04-2020	376	400	376	400	6215600	467.6	519.7	567.667	570.075	44.09
03-04-2020	400	420	398	404	7137100	464.38	517.69	565.127	569.345	45.34
06-04-2020	408	428	404	426	9282300	461.5	515.95	562.667	568.75	51.71
07-04-2020	430	440	410	426	2404400	458.82	514.21	560.307	568.155	51.71
08-04-2020	426	426	398	410	893500	455.92	512.41	557.907	567.555	47.08
09-04-2020	410	428	410	418	419100	453.28	510.69	555.693	566.995	49.52
13-04-2020	422	422	418	420	38600	450.78	508.99	553.493	566.445	50.14
14-04-2020	422	434	420	432	269300	448.72	507.46	551.473	565.93	53.79
15-04-2020	430	436	402	402	1541000	446.16	505.73	549.553	565.34	44.93
16-04-2020	418	418	376	382	3090900	443.2	503.9	547.633	564.525	40.17
17-04-2020	382	392	380	382	1595600	440.14	502.07	545.78	563.71	40.17
20-04-2020	384	386	374	376	2568600	436.96	500.23	543.887	562.865	38.75
21-04-2020	376	380	370	380	358000	433.96	498.43	542.02	561.99	40.27
22-04-2020	376	384	374	384	113300	431.24	496.77	540.313	561.16	41.83
23-04-2020	386	390	382	384	6288100	428.62	495.11	538.373	560.38	41.83
24-04-2020	386	398	386	390	3763700	426.22	493.61	536.473	559.68	44.35
27-04-2020	392	392	374	378	7998600	423.68	491.89	534.327	558.945	40.56
28-04-2020	378	380	376	378	223100	421.28	490.17	532.48	558.185	40.56
29-04-2020	380	390	380	386	760300	419.04	488.58	530.72	557.515	44.24
30-04-2020	390	404	390	404	785600	417.28	486.92	529.08	556.91	51.52
04-05-2020	402	406	392	402	935200	415.48	485.24	527.36	556.27	50.73
05-05-2020	400	410	400	410	453200	413.88	483.79	525.627	555.57	53.79
06-05-2020	410	410	404	404	123300	412.2	482.18	523.82	554.84	51.22
08-05-2020	404	410	404	408	335500	410.72	480.56	522.173	554.23	52.84
11-05-2020	408	422	406	418	656500	409.6	478.84	520.76	553.62	56.71
12-05-2020	422	422	410	412	373300	408.56	477.16	519.44	553.03	53.85
13-05-2020	410	412	408	412	174900	407.6	475.58	518.187	552.415	53.85
14-05-2020	410	412	404	404	348900	406.48	473.87	516.947	551.76	49.97
15-05-2020	404	410	398	404	503900	405.36	472.11	515.74	551.08	49.97
18-05-2020	404	408	402	404	355900	404.24	470.45	514.367	550.325	49.97
19-05-2020	420	422	400	404	790900	403.16	468.94	513.093	549.57	49.97
20-05-2020	404	410	402	408	960600	402.16	467.42	511.747	548.835	52.28
26-05-2020	408	410	404	410	434900	401.4	465.92	510.38	548.11	53.44
27-05-2020	412	418	408	418	349300	401.16	464.5	508.9	547.425	57.86
28-05-2020	420	420	410	418	250000	401.32	463.13	507.253	546.74	57.86
29-05-2020	418	422	408	418	256500	401.44	461.31	505.673	546.055	57.86
02-06-2020	424	424	414	416	460600	401.2	459.57	504.18	545.36	56.20
03-06-2020	418	428	416	426	1452500	401.64	458.03	502.82	544.64	62.07
04-06-2020	426	448	426	434	3111300	402.12	456.52	501.447	543.91	66.00
05-06-2020	434	448	434	442	744900	402.12	455.14	500.093	543.22	69.41
08-06-2020	450	472	446	468	1350900	402.88	454.07	498.747	542.685	77.36
09-06-2020	470	474	450	450	1058600	403.88	452.82	497.28	542.06	64.80
10-06-2020	450	452	434	436	1007700	404.6	451.43	495.687	541.34	57.05
11-06-2020	434	442	434	436	385800	405.88	449.99	494.193	540.37	57.05
12-06-2020	436	440	414	438	665100	407.64	448.62	492.68	539.16	57.88
15-06-2020	438	438	432	436	1254600	409.08	447.23	491.153	537.54	56.69
16-06-2020	436	446	436	438	1055700	410.04	445.86	489.773	535.88	57.63
17-06-2020	440	446	428	430	1738200	410.64	444.46	488.373	534.18	52.72
18-06-2020	430	430	424	426	1277900	411.4	443.07	486.88	532.485	50.41
19-06-2020	426	426	412	414	3452900	412.12	441.56	485.307	530.655	44.16
22-06-2020	416	418	410	412	2928600	412.36	439.98	483.92	528.84	43.19
23-06-2020	412	412	408	410	1356600	412.48	438.43	482.62	526.965	42.20
24-06-2020	410	416	408	412	1786900	412.2	436.85	481.367	525.05	43.60
25-06-2020	410	414	408	410	2008800	411.88	435.35	480.1	523.2	42.49
26-06-2020	412	414	400	410	6870600	411.88	433.9	478.9	521.4	42.49
29-06-2020	410	410	406	408	2884900	411.68	432.48	477.687	519.69	41.28
30-06-2020	410	410	406	408	1823800	411.44	431.11	476.473	517.98	41.28
01-07-2020	410	414	408	410	1220900	411	429.86	475.307	516.355	43.16
02-07-2020	414	440	414	440	3565300	411.76	428.96	474.407	515.105	62.53
03-07-2020	442	454	424	436	4189800	412.84	428.02	473.547	513.935	59.61
06-07-2020	440	446	434	438	1582200	413.96	427.05	472.7	512.825	60.60
07-07-2020	440	442	436	438	2547100	415.2	426.08	471.887	511.715	60.60
08-07-2020	424	424	410	420	1978700	416	424.98	470.953	510.515	48.26
09-07-2020	422	422	410	414	3545000	416.6	423.92	470.047	509.385	44.97
10-07-2020	414	414	410	412	1930400	417.16	422.89	469.127	508.07	43.90
13-07-2020	412	418	410	416	1061100	417.68	421.95	468.3	506.775	46.64
14-07-2020	416	418	412	416	1920700	418.44	421.06	467.407	505.355	46.64
15-07-2020	416	420	414	418	1020500	419.24	420.26	466.527	504.17	48.11
16-07-2020	418	420	412	414	1231100	419.8	419.42	465.653	502.99	45.42
17-07-2020	414	422	414	418	1474400	420.08	418.68	464.64	501.83	48.52
20-07-2020	418	418	412	412	1869000	420.28	417.88	463.587	500.59	44.44
21-07-2020	414	414	410	414	2063800	420.36	417.12	462.647	499.31	46.07
22-07-2020	414	416	412	414	1512100	420.56	416.38	461.64	498.005	46.07
23-07-2020	414	414	412	412	1550300	420.64	415.68	460.587	496.79	44.55
24-07-2020	412	414	404	412	2714800	420.52	415.06	459.4	495.7	44.55
27-07-2020	412	414	410	412	1557700	420.52	414.54	458.28	494.71	44.55
28-07-2020	414	414	410	412	1129900	420.52	414.06	457.227	493.77	44.55
29-07-2020	412	412	408	412	1819100	420.68	413.58	456.14	492.88	44.55
30-07-2020	412	414	408	412	1772200	420.84	413.1	455.02	492.015	44.55
03-08-2020	412	422	400	406	2403200	420.88	412.56	453.927	490.995	38.60
04-08-2020	406	420	406	418	824300	421.16	412.16	453.013	490.11	52.31
05-08-2020	418	420	412	420	489500	421.4	411.78	452.08	489.16	54.15
06-08-2020	420	426	418	422	938600	421.64	411.52	451.16	488.195	55.98
07-08-2020	424	424	418	422	460200	421.72	411.44	450.24	487.105	55.98
10-08-2020	424	426	414	420	1180600	421.76	411.54	449.34	485.88	53.51
11-08-2020	420	422	416	422	245400	421.84	411.64	448.153	484.715	55.62
12-08-2020	422	428	418	424	1712600	422	411.6	447.047	483.635	57.69
13-08-2020	426	436	424	432	2156800	422.12	411.88	446.06	482.645	64.76
14-08-2020	432	436	426	428	897200	422	412.06	445.013	481.585	59.41
18-08-2020	428	434	426	434	292500	421.84	411.98	444.04	480.53	64.19
19-08-2020	434	440	432	434	1392900	421.16	412.02	443.1	479.35	64.19
24-08-2020	434	438	428	430	2851500	420.76	412.32	442.133	478.15	58.84
25-08-2020	430	432	424	426	4508500	420.56	412.58	441.14	476.905	53.98
26-08-2020	426	426	420	424	3215100	420.32	413.1	440.1	475.725	51.69
27-08-2020	426	434	424	430	3710000	420.16	413.9	439.133	474.55	57.52
28-08-2020	430	436	430	432	1249000	420.08	414.58	438.18	473.385	59.29
31-08-2020	434	438	424	432	2172000	419.96	415	437.227	472.32	59.29
01-09-2020	432	432	426	432	1033300	420	415.32	436.307	471.28	59.29
02-09-2020	432	440	428	434	805100	420.16	415.78	435.433	470.2	61.30
03-09-2020	434	436	430	436	893800	420.6	416.36	434.573	469.13	63.25
04-09-2020	434	434	428	434	472500	421.04	416.7	433.667	468.2	59.99
07-09-2020	434	434	426	434	851500	421.52	417	432.793	467.345	59.99
08-09-2020	434	436	432	436	812900	422	417.1	431.9	466.525	62.25
09-09-2020	434	434	426	432	1703800	422.44	417.16	431.047	465.685	55.51
10-09-2020	430	430	404	410	4350100	422.44	417.16	430.08	464.785	33.81
11-09-2020	410	420	402	420	1118200	422.68	417.18	429.213	463.935	44.44
14-09-2020	426	434	420	428	824300	423.08	417.26	428.433	463.125	51.19
15-09-2020	428	428	412	420	1228100	423.28	417.14	427.667	462.3	45.27
16-09-2020	420	422	414	416	630700	422.8	417.28	426.907	461.505	42.61
17-09-2020	418	420	412	418	666400	422.44	417.64	426.16	460.77	44.37
18-09-2020	418	422	414	420	858500	422.08	418.02	425.393	460.045	46.15
21-09-2020	420	422	412	416	858800	421.64	418.42	424.6	459.325	43.18
22-09-2020	412	414	410	414	892300	421.52	418.76	423.827	458.595	41.73
23-09-2020	414	414	410	412	908100	421.48	419.04	423.107	457.905	40.28
24-09-2020	410	412	404	408	1427600	421.4	419.28	422.393	457.195	37.47
25-09-2020	408	416	408	416	433600	421.4	419.54	421.767	456.575	45.64
28-09-2020	426	426	412	414	301600	421.36	419.9	421.16	455.895	44.09
29-09-2020	420	420	412	412	355900	421.24	420.24	420.587	455.205	42.53
30-09-2020	412	414	410	412	303500	421.2	420.5	420.013	454.54	42.53
01-10-2020	414	418	412	418	400300	421.2	420.64	419.52	453.78	48.81
02-10-2020	418	418	412	414	685700	421.24	420.76	419	453	45.26
05-10-2020	414	414	410	414	615100	421.24	420.8	418.493	452.295	45.26
06-10-2020	418	418	410	414	1216600	421.24	420.9	418	451.54	45.26
07-10-2020	414	414	408	414	2196400	421.28	420.96	417.547	450.76	45.26
08-10-2020	412	420	410	418	133400	421.4	420.96	417.173	449.9	50.14
09-10-2020	420	424	410	420	920600	421.56	421.04	416.88	449.1	52.43
12-10-2020	420	424	418	420	806400	421.72	421.12	416.613	448.35	52.43
13-10-2020	420	422	418	422	1710500	421.92	421.3	416.36	447.585	54.83
14-10-2020	422	424	420	422	479900	422.12	421.48	416.107	446.795	54.83
15-10-2020	422	424	420	422	887500	422.44	421.66	415.853	446.055	54.83
16-10-2020	422	424	416	422	834200	422.52	421.84	415.613	445.39	54.83
19-10-2020	422	426	420	422	937300	422.56	421.98	415.373	444.7	54.83
20-10-2020	422	424	420	422	1899100	422.56	422.1	415.2	444.01	54.83
21-10-2020	422	428	418	424	883300	422.6	422.16	415.16	443.33	58.12
22-10-2020	424	424	418	420	614200	422.6	422.18	415.227	442.655	50.23
23-10-2020	420	432	416	424	765200	422.64	422.24	415.307	441.775	56.58
26-10-2020	424	426	416	422	1207200	422.6	422.3	415.267	440.935	52.94
27-10-2020	422	426	414	422	3080400	422.4	422.26	415.387	440.145	52.94
02-11-2020	422	436	412	420	9249000	422.24	422.12	415.453	439.32	49.27
03-11-2020	420	420	412	412	5368300	421.8	421.82	415.253	438.48	37.93
04-11-2020	416	420	412	414	2790100	421.4	421.28	415.147	437.675	41.55
05-11-2020	420	420	412	414	5255600	421.08	420.92	415.24	436.87	41.55
06-11-2020	416	418	414	416	7202900	420.88	420.72	415.347	436.075	45.26
09-11-2020	416	418	416	416	12570600	420.72	420.52	415.64	435.255	45.26
10-11-2020	420	452	416	442	15657100	420.96	420.56	416.253	434.59	72.01
11-11-2020	444	448	434	442	7036100	421.16	420.62	416.773	433.925	72.01
12-11-2020	442	446	436	438	2797200	421.28	420.62	417.093	433.24	66.23
13-11-2020	438	438	432	436	4187300	421.36	420.68	417.333	432.57	63.49
16-11-2020	436	452	436	448	3634300	421.64	420.9	417.733	431.985	71.19
17-11-2020	452	470	450	462	6221400	422.16	421.38	418.293	431.47	77.23
18-11-2020	470	474	462	470	2056700	422.88	421.96	418.76	430.97	79.83
19-11-2020	472	500	466	482	6382400	423.84	422.68	419.28	430.555	82.97
20-11-2020	488	500	486	492	3257000	424.96	423.48	419.72	430.165	85.06
23-11-2020	500	500	492	500	2573200	426.32	424.38	420.213	429.865	86.49
24-11-2020	500	500	494	498	3259800	428.08	425.26	420.8	429.58	84.32
25-11-2020	500	500	480	498	5876400	429.64	426.16	421.333	429.32	84.32
26-11-2020	498	500	492	500	1986700	431.08	427.08	421.867	429.095	84.76
27-11-2020	500	540	498	540	11155500	433.48	428.38	422.587	429.12	90.53
30-11-2020	545	570	505	525	6782000	435.66	429.23	423.407	429.095	78.53
01-12-2020	525	550	498	530	4397500	437.9	430.17	424.393	429.095	79.50
02-12-2020	535	550	530	545	5647500	440.4	431.24	425.48	429.145	82.13
03-12-2020	550	560	545	555	2283400	443.18	432.41	426.673	429.245	83.63
04-12-2020	560	560	540	550	1702300	445.9	433.71	427.807	429.345	80.01
07-12-2020	555	565	550	560	3033800	448.86	435.17	428.98	429.545	81.71
08-12-2020	560	600	560	595	5754500	452.6	437	430.387	429.945	86.17
10-12-2020	595	605	560	570	6589200	455.68	438.54	431.587	430.245	72.57
11-12-2020	575	580	555	570	2167600	458.8	440.08	432.867	430.57	72.57
14-12-2020	570	580	555	580	3021700	462.16	441.7	434.213	430.98	74.44
15-12-2020	580	600	565	575	2396700	465.42	443.31	435.473	431.365	71.81
16-12-2020	570	580	570	570	3118300	468.46	444.83	436.58	431.755	69.17
17-12-2020	575	620	575	610	8086400	472.38	446.81	437.967	432.345	76.58
18-12-2020	605	620	600	610	10049000	476.3	448.77	439.3	432.945	76.58
21-12-2020	610	620	605	615	2778400	480.32	450.78	440.707	433.58	77.37
22-12-2020	615	615	575	605	6284000	484.14	452.71	442.02	434.195	72.14
23-12-2020	615	615	565	570	12035700	487.18	454.29	443.033	434.675	57.48
28-12-2020	570	590	545	590	6741500	490.58	456.07	444.22	435.305	62.21
29-12-2020	590	595	570	590	4111300	493.98	457.85	445.407	435.955	62.21
30-12-2020	570	600	570	600	6910100	497.54	459.73	446.713	436.655	64.49
04-01-2021	600	610	575	600	1828000	501.1	461.61	448.02	437.355	64.49
05-01-2021	600	600	580	590	1623200	504.46	463.45	449.26	438.005	60.26
06-01-2021	595	595	565	565	3152600	507.32	464.92	450.333	438.54	51.22
07-01-2021	565	580	565	570	2464200	510.28	466.42	451.413	439.1	52.75
08-01-2021	570	580	560	575	3311900	513.34	467.95	452.513	439.735	54.29
11-01-2021	575	580	570	580	2698300	516.46	469.53	453.593	440.485	55.84
12-01-2021	585	585	570	585	2293500	519.76	471.18	454.707	441.36	57.40
13-01-2021	585	615	575	595	8093700	523.18	472.91	455.887	442.275	60.40
14-01-2021	600	605	585	595	2313400	526.64	474.62	457.08	443.11	60.40
15-01-2021	595	600	580	595	2866300	530.1	476.25	458.207	444.065	60.40
18-01-2021	595	595	580	595	2137800	533.6	477.92	459.28	444.99	60.40
19-01-2021	600	600	560	580	5357300	536.96	479.38	460.2	445.68	52.87
20-01-2021	580	590	570	590	3181900	540.48	480.94	461.013	446.48	56.75
21-01-2021	590	595	580	595	1514500	544.1	482.59	461.98	447.455	58.58
22-01-2021	595	600	575	590	2759600	547.58	484.23	463.007	448.405	56.02
25-01-2021	585	595	570	575	5484700	550.76	485.74	463.933	449.42	49.10
26-01-2021	575	580	565	575	2534000	553.42	487.19	464.847	450.545	49.10
27-01-2021	575	575	535	565	4580600	555.88	488.52	465.707	451.55	44.82
28-01-2021	545	550	530	530	6044700	557.72	489.5	466.32	452.25	33.73
29-01-2021	530	540	510	540	2905000	559.8	490.58	467.053	452.95	38.42
01-02-2021	540	545	505	540	3353800	561.64	491.64	467.813	453.71	38.42
02-02-2021	540	555	535	540	1497600	563.2	492.68	468.653	454.52	38.42
03-02-2021	540	545	535	540	2684200	564.6	493.74	469.507	455.22	38.42
04-02-2021	540	550	535	545	1791700	565.86	494.85	470.407	455.925	41.22
05-02-2021	545	550	540	550	1250600	567.02	495.99	471.327	456.545	43.96
08-02-2021	540	560	540	560	1840200	568.22	497.27	472.327	457.215	49.07
09-02-2021	555	570	550	560	2779400	569.46	498.77	473.327	457.965	49.07
10-02-2021	560	565	545	560	1311900	570.7	500.17	474.34	458.675	49.07
11-02-2021	560	560	540	545	2606300	571.6	501.34	475.253	459.3	41.91
15-02-2021	545	565	545	565	1815700	572.1	502.79	476.287	459.965	51.97
16-02-2021	570	570	550	565	1859200	572.9	504.28	477.12	460.78	51.97
17-02-2021	560	565	550	560	2372600	573.5	505.7	477.947	461.67	49.49
18-02-2021	560	560	535	560	4738400	573.8	507.1	478.76	462.56	49.49
19-02-2021	560	565	545	560	4517200	573.9	508.54	479.573	463.48	49.49
22-02-2021	555	565	545	560	3609100	574.1	510	480.507	464.38	49.49
23-02-2021	560	560	550	560	1700600	574.1	511.48	481.48	465.26	49.49
24-02-2021	560	565	545	550	2680300	573.2	512.9	482.4	466.09	43.46
25-02-2021	550	565	550	560	5262900	573	514.34	483.36	466.94	50.02
26-02-2021	560	560	550	560	2742500	572.8	515.8	484.32	467.85	50.02
01-03-2021	560	590	555	590	4933900	573	517.58	485.467	468.91	64.38
02-03-2021	600	610	585	590	6103100	573.3	519.36	486.64	469.93	64.38
03-03-2021	590	595	580	590	1164000	573.7	521.08	487.787	470.86	64.38
04-03-2021	590	595	580	590	1439700	573.3	522.84	488.973	471.8	64.38
05-03-2021	590	590	580	585	516300	572.8	524.55	490.113	472.675	60.48
08-03-2021	585	585	575	585	1972100	572.2	526.26	491.253	473.58	60.48
09-03-2021	585	590	580	585	2465800	571.8	527.97	492.407	474.465	60.48
10-03-2021	590	600	585	600	2024200	572.4	529.79	493.66	475.375	67.79
12-03-2021	600	610	585	600	2151900	572.6	531.59	494.913	476.315	67.79
15-03-2021	600	600	590	595	709400	572.7	533.34	496.133	477.23	63.27
16-03-2021	595	595	580	590	1174100	572.5	535.02	497.32	478.16	59.03
17-03-2021	590	590	580	590	1584400	572.3	536.7	498.507	479.09	59.03
18-03-2021	590	590	575	585	2286700	572.2	538.33	499.7	479.995	54.77
19-03-2021	585	595	580	590	1229300	572.7	540.01	500.847	480.925	58.03
22-03-2021	590	595	575	590	4107500	573.1	541.69	501.98	481.835	58.03
23-03-2021	590	600	590	590	2654300	573.4	543.37	503.1	482.735	58.03
24-03-2021	590	590	580	590	1693900	573.6	545.03	504.22	483.595	58.03
25-03-2021	590	590	580	590	1170200	573.7	546.73	505.353	484.455	58.03
26-03-2021	595	595	580	590	1592600	573.6	548.39	506.473	485.315	58.03
29-03-2021	590	590	585	590	259400	573.5	550.07	507.58	486.185	58.03
30-03-2021	590	590	575	590	1258200	573.4	551.75	508.633	487.005	58.03
31-03-2021	585	585	560	575	4865300	573	553.3	509.613	487.71	41.71
01-04-2021	575	575	570	570	398500	572.8	554.88	510.52	488.35	37.89
05-04-2021	570	580	565	575	1078900	572.5	556.49	511.46	488.885	43.47
06-04-2021	580	590	570	590	851900	572.4	558.25	512.527	489.585	56.19
07-04-2021	590	590	575	590	447700	572.4	559.99	513.62	490.355	56.19
08-04-2021	590	590	580	590	579000	572.7	561.73	514.727	491.125	56.19
09-04-2021	590	590	580	585	397500	572.9	563.16	515.76	491.86	51.38
12-04-2021	590	590	580	580	387600	573.2	564.54	516.747	492.58	47.04
13-04-2021	575	580	570	575	872700	574.1	565.91	517.7	493.265	43.12
14-04-2021	575	580	570	580	453500	574.9	567.35	518.687	494.015	47.80
15-04-2021	580	590	575	575	559200	575.6	568.62	519.627	494.76	43.91
16-04-2021	580	585	575	575	625200	576.3	569.75	520.553	495.565	43.91
19-04-2021	580	600	540	555	14377500	576.6	570.6	521.36	496.28	31.86
20-04-2021	555	565	550	555	1765800	576.8	571.33	522.167	497.005	31.86
21-04-2021	565	565	550	555	980800	576.9	571.96	522.96	497.72	31.86
22-04-2021	555	555	550	555	629100	576.8	572.51	523.78	498.445	31.86
23-04-2021	555	555	540	545	1565700	576.5	572.98	524.68	499.12	26.90
26-04-2021	550	555	545	550	990500	576.3	573.5	525.547	499.83	32.56
27-04-2021	550	555	540	555	786700	576.5	574.05	526.393	500.565	37.74
28-04-2021	555	560	550	560	341200	576.4	574.25	527.327	501.315	42.51
29-04-2021	560	565	550	550	501200	576.1	574.5	528.22	501.865	36.49
30-04-2021	555	560	550	560	444900	576.1	574.8	529.167	502.485	44.89
03-05-2021	560	560	545	560	857400	576.1	574.95	530.1	503.095	44.89
04-05-2021	560	560	555	560	177100	576.1	575	531.06	503.705	44.89
05-05-2021	565	565	555	565	573700	576.2	575.15	532.067	504.43	49.09
06-05-2021	565	565	555	560	372700	576.2	575.15	533.053	505.16	45.37
07-05-2021	560	560	550	555	605000	576.3	574.75	534.033	505.875	41.94
10-05-2021	555	560	545	560	711800	576.3	574.65	534.993	506.595	46.31
11-05-2021	560	560	550	560	580100	576.3	574.55	535.967	507.315	46.31
17-05-2021	560	565	540	550	1659500	575.5	574.25	536.887	507.975	39.43
18-05-2021	540	555	540	555	872300	574.8	574.05	537.84	508.68	43.91
19-05-2021	555	555	535	540	2270100	573.8	573.75	538.653	509.29	35.43
20-05-2021	535	545	535	540	902800	572.8	573.05	539.493	509.93	35.43
21-05-2021	540	540	520	520	1654500	571.5	572.15	540.2	510.46	27.28
24-05-2021	525	530	520	525	491500	570.3	571.25	540.94	511.015	31.52
25-05-2021	525	535	520	525	1012400	569.1	570.45	541.68	511.58	31.52
27-05-2021	525	530	515	520	3048100	567.5	569.95	542.36	512.12	29.53
28-05-2021	520	530	515	530	583700	566.1	569.35	543.093	512.71	37.99
31-05-2021	530	540	525	540	1357000	565	568.85	543.893	513.35	45.09
02-06-2021	545	550	535	550	1285300	564.2	568.35	544.747	514.04	51.11
03-06-2021	550	555	545	555	393200	563.5	567.9	545.633	514.755	53.84
04-06-2021	555	560	545	555	203400	562.9	567.55	546.52	515.5	53.84
07-06-2021	555	555	545	550	449500	562.1	567.4	547.373	516.16	50.57
08-06-2021	550	550	535	540	753500	561.1	567.1	548.16	516.76	44.72
09-06-2021	545	550	525	535	2609400	560	566.7	548.913	517.325	42.09
10-06-2021	540	540	530	535	822700	558.9	566.25	549.653	517.89	42.09
11-06-2021	535	540	530	535	818300	557.8	565.75	550.42	518.465	42.09
14-06-2021	535	540	530	540	664200	556.8	565.2	551.193	519.055	46.05
15-06-2021	540	540	530	540	1618400	555.8	564.65	551.98	519.635	46.05
16-06-2021	540	540	520	535	2491900	554.7	564.05	552.733	520.15	42.67
17-06-2021	535	535	515	525	2734900	553.7	563.35	553.433	520.635	36.84
18-06-2021	525	525	505	515	2404600	552.6	562.7	554.12	521.04	32.12
21-06-2021	515	520	500	520	1024600	551.5	562	554.827	521.47	36.50
22-06-2021	520	520	515	520	620800	550.1	561.25	555.533	521.92	36.50
23-06-2021	525	525	515	525	285100	548.8	560.6	556.26	522.415	40.93
24-06-2021	525	530	520	525	2812600	547.5	560.1	556.987	522.92	40.93
25-06-2021	525	525	496	496	5715300	545.72	559.31	557.347	523.25	27.87
28-06-2021	505	510	496	510	3487900	544.32	558.76	557.8	523.64	38.13
29-06-2021	510	515	498	505	3307300	542.92	558.51	558.247	524.005	36.15
30-06-2021	494	496	476	496	2625000	541.24	558.07	558.647	524.325	32.85
01-07-2021	498	498	470	496	3828700	539.66	557.63	558.967	524.635	32.85
02-07-2021	496	496	474	482	5135200	537.8	557.05	559.1	524.865	28.20
05-07-2021	482	484	470	482	3954300	536.34	556.47	559.18	525.105	28.20
06-07-2021	480	482	470	474	3753700	534.72	555.76	559.127	525.305	25.78
07-07-2021	474	474	468	468	2410900	532.98	554.94	558.967	525.465	24.11
08-07-2021	468	472	460	468	2719200	531.24	554.02	558.753	525.645	24.11
09-07-2021	468	470	462	468	2330100	529.7	553.1	558.553	525.935	24.11
12-07-2021	468	470	462	468	1773000	528.06	552.18	558.353	526.175	24.11
13-07-2021	468	470	460	466	2124200	526.28	551.39	558.127	526.365	23.43
14-07-2021	466	466	450	458	3524900	524.24	550.32	557.58	526.555	20.89
15-07-2021	458	460	450	460	2642500	522.44	549.27	557.147	526.775	23.14
16-07-2021	460	462	452	460	2938300	520.44	548.27	556.68	526.985	23.14
19-07-2021	460	460	450	456	2999200	518.36	547.23	556.087	527.165	21.71
21-07-2021	456	460	450	454	3100300	516.24	546.17	555.413	527.355	21.01
22-07-2021	458	466	452	462	3565600	514.18	545.19	554.827	527.595	30.62
23-07-2021	466	466	454	458	2811000	512.14	544.17	554.147	527.825	28.74
26-07-2021	462	462	454	458	3220300	510.2	543.25	553.233	528.075	28.74
27-07-2021	458	458	452	456	2820900	508.12	542.21	552.473	528.275	27.75
28-07-2021	458	460	452	458	3116900	506.08	541.19	551.727	528.495	30.33
29-07-2021	458	460	450	456	3627100	504.2	539.85	550.9	528.715	29.21
30-07-2021	456	456	450	454	3137600	502.18	538.49	550.093	528.925	28.09
02-08-2021	454	460	452	460	756100	500.58	537.19	549.36	529.135	36.02
03-08-2021	460	464	458	462	819400	499.02	535.91	548.373	529.375	38.46
04-08-2021	462	464	460	462	623200	497.86	534.68	547.387	529.615	38.46
05-08-2021	462	464	456	462	913300	496.6	533.45	546.367	529.855	38.46
06-08-2021	462	462	456	462	6128000	495.34	532.22	545.413	530.095	38.46
09-08-2021	464	466	456	462	2557200	494.18	530.84	544.693	530.315	38.46
10-08-2021	464	464	454	458	2192100	492.74	529.42	543.813	530.505	34.64
12-08-2021	460	476	458	470	5352100	491.34	528.17	543.013	530.755	50.53
13-08-2021	470	476	464	470	2007300	489.74	526.97	542.147	530.995	50.53
16-08-2021	470	476	462	466	3134100	487.96	525.73	541.253	531.215	46.19
18-08-2021	470	480	466	476	1448800	486.38	524.64	540.493	531.485	56.29
19-08-2021	476	480	472	476	1433000	484.9	523.5	539.9	531.755	56.29
20-08-2021	476	480	470	476	1458300	483.62	522.36	539.273	532.025	56.29
23-08-2021	476	480	472	480	1035600	482.52	521.26	538.64	532.315	60.04
24-08-2021	480	486	476	482	873200	481.46	520.18	537.987	532.605	61.81
25-08-2021	482	484	476	484	2079700	480.44	519.12	537.313	532.925	63.54
26-08-2021	484	486	482	484	2708500	479.32	518.06	536.573	533.225	63.54
27-08-2021	482	486	472	480	2963400	478.12	516.96	535.807	533.515	57.49
30-08-2021	480	484	478	484	2159100	477.1	515.9	535.067	533.825	61.44
31-08-2021	484	484	480	484	715800	476.28	514.99	534.327	534.145	61.44
01-09-2021	482	486	476	480	1320100	475.58	514.09	533.66	534.485	55.46
02-09-2021	484	484	472	480	998400	474.78	513.14	532.927	534.815	55.46
03-09-2021	480	482	476	482	1079800	474.02	512.06	532.173	535.155	57.84
06-09-2021	482	496	478	494	6609300	473.4	511.1	531.533	535.545	68.67
07-09-2021	494	494	482	490	2253100	472.7	510.1	530.967	535.915	62.87
08-09-2021	490	494	488	488	1307400	472.54	509.13	530.387	536.145	60.14
09-09-2021	488	492	484	490	730700	472.14	508.23	529.887	536.385	61.92
10-09-2021	496	496	486	490	1724400	471.84	507.38	529.62	536.645	61.92
13-09-2021	490	494	488	490	794100	471.72	506.48	529.287	536.915	61.92
14-09-2021	490	496	490	496	1029700	471.72	505.69	528.993	537.155	67.39
15-09-2021	496	496	476	486	3489200	471.8	504.8	528.633	537.275	53.58
16-09-2021	486	486	476	480	3337300	471.76	504.05	528.233	537.325	47.32
17-09-2021	480	480	460	476	5068200	471.8	503.26	527.773	537.295	43.66
20-09-2021	476	478	460	462	6371300	471.68	502.33	527.187	537.145	33.80
21-09-2021	462	462	454	458	3007000	471.48	501.36	526.507	536.935	31.60
22-09-2021	462	462	458	460	1689700	471.32	500.51	525.84	536.745	33.91
23-09-2021	462	470	458	466	4459500	471.28	499.67	525.213	536.585	40.42
24-09-2021	468	468	460	466	1057000	471.28	498.78	524.687	536.415	40.42
27-09-2021	468	472	458	466	1806700	471.44	497.84	524.027	536.045	40.42
28-09-2021	466	466	460	462	1708000	471.48	496.96	523.34	535.73	37.36
29-09-2021	462	462	456	462	1913100	471.52	495.98	522.687	535.39	37.36
30-09-2021	468	468	456	464	5222000	471.68	495.02	522.047	534.985	39.99
01-10-2021	464	464	462	464	2835300	471.88	494.06	521.407	534.53	39.99
04-10-2021	464	480	462	476	7264000	472.16	493.17	520.847	534.16	53.59
05-10-2021	476	480	472	478	2952500	472.56	492.35	520.3	533.75	55.40
06-10-2021	478	482	478	480	8139800	473	491.6	519.833	533.175	57.20
07-10-2021	478	484	478	484	5444500	473.56	490.84	519.327	532.745	60.63
08-10-2021	486	496	484	490	2966000	474.2	490.14	518.86	532.345	65.13
11-10-2021	494	505	492	496	6431900	475	489.6	518.233	531.925	68.96
12-10-2021	496	510	496	500	7310600	475.92	489.05	517.633	531.55	71.23
13-10-2021	500	505	498	500	1813900	476.72	488.65	517.033	531.2	71.23
14-10-2021	505	505	494	500	5827100	477.48	488.25	516.433	530.65	71.23
15-10-2021	500	505	486	494	9663700	478.12	487.99	515.827	530.07	62.65
18-10-2021	496	500	494	500	2604700	478.88	487.74	515.26	529.495	66.94
19-10-2021	500	505	498	500	4083700	479.64	487.49	514.693	528.97	66.94
21-10-2021	500	505	496	498	6543100	480.36	487.27	514.013	528.61	64.10
22-10-2021	500	500	494	498	4925700	481.16	486.95	513.333	528.15	64.10
25-10-2021	498	500	496	500	7734000	481.76	486.55	512.7	527.7	65.78
26-10-2021	500	500	496	500	2524200	482.36	486.05	512.1	527.2	65.78
27-10-2021	500	500	496	498	1916900	483	485.48	511.487	526.69	62.39
28-10-2021	498	498	494	496	1186200	483.4	484.89	510.893	526.22	59.10
29-10-2021	496	496	490	496	2053700	483.8	484.35	510.267	525.875	59.10
01-11-2021	498	498	490	496	1787100	484.2	483.91	509.64	525.505	59.10
02-11-2021	496	498	492	496	1086700	484.52	483.52	509.013	525.11	59.10
03-11-2021	498	498	490	496	1241000	484.8	483.13	508.387	524.69	59.10
04-11-2021	496	498	494	498	1889900	485.08	482.76	507.773	524.255	62.00
05-11-2021	498	498	490	494	1911400	485.28	482.3	507.133	523.75	53.79
08-11-2021	494	494	486	494	3794700	485.56	481.84	506.493	523.245	53.79
09-11-2021	494	494	488	490	3698800	485.68	481.39	505.827	522.72	46.62
10-11-2021	494	494	488	490	2353200	485.8	481.04	505.26	522.195	46.62
11-11-2021	490	494	488	490	1207900	486	480.79	504.727	521.745	46.62
12-11-2021	490	492	488	490	2065500	486.2	480.49	504.16	521.245	46.62
15-11-2021	490	492	486	488	2349600	486.32	480.17	503.48	520.71	42.79
16-11-2021	488	492	486	488	3332700	486.2	479.8	502.8	520.2	42.79
17-11-2021	488	494	488	490	2519900	486.2	479.45	502.133	519.775	47.77
18-11-2021	490	492	486	490	1737800	486.24	479.39	501.5	519.35	47.77
19-11-2021	490	492	488	490	1578300	486.24	479.19	500.9	518.975	47.77
22-11-2021	490	494	488	490	4180000	486.24	479.04	500.333	518.775	47.77
23-11-2021	488	494	488	490	2842400	486.24	478.98	499.733	518.525	47.77
24-11-2021	490	494	488	492	3167800	486.16	478.94	499.18	518.285	53.62
25-11-2021	494	494	488	490	2664300	486.24	479.02	498.613	518.035	47.85
26-11-2021	490	492	486	488	2815300	486.4	479.08	498.167	517.775	42.88
29-11-2021	488	492	480	490	1984100	486.68	479.24	497.733	517.5	48.63
30-11-2021	492	494	488	490	2446400	487.24	479.46	497.3	517.2	48.63
01-12-2021	490	492	480	488	2362100	487.84	479.66	496.853	516.84	43.55
02-12-2021	488	490	482	488	1153300	488.4	479.86	496.473	516.48	43.55
03-12-2021	488	490	482	490	1440500	488.88	480.08	496.073	516.13	49.65
06-12-2021	490	490	484	484	1725700	489.24	480.26	495.6	515.825	36.80
07-12-2021	484	490	484	488	3744600	489.68	480.56	495.12	515.44	46.70
08-12-2021	488	490	486	488	1444300	490.2	480.84	494.707	515.055	46.70
09-12-2021	488	490	486	490	1238900	490.76	481.14	494.24	514.705	51.14
10-12-2021	490	490	484	488	1605800	491.24	481.46	493.76	514.345	46.93
13-12-2021	488	492	486	490	1970600	491.76	481.82	493.293	513.995	51.25
14-12-2021	490	490	484	488	1130600	492	482.08	492.78	513.635	47.12
15-12-2021	488	490	486	488	1934000	492.2	482.38	492.3	513.275	47.12
16-12-2021	488	488	484	488	1293000	492.36	482.68	491.853	512.965	47.12
17-12-2021	486	488	482	488	1228000	492.44	483	491.373	512.605	47.12
20-12-2021	488	490	484	490	1553300	492.44	483.32	490.907	512.255	52.29
21-12-2021	490	492	482	490	1456300	492.32	483.66	490.507	511.755	52.29
22-12-2021	490	494	488	494	937900	492.2	484.06	490.1	511.275	61.12
23-12-2021	494	496	488	494	1293900	492.08	484.4	489.793	510.795	61.12
24-12-2021	496	496	490	496	883900	492	484.74	489.5	510.325	64.88
27-12-2021	498	505	492	505	1728700	492.22	485.17	489.4	509.925	76.10
28-12-2021	505	510	498	500	1984200	492.22	485.55	489.233	509.5	63.89
29-12-2021	500	510	498	510	1579500	492.42	486.03	489.133	509.125	73.16
30-12-2021	510	520	498	520	5169800	492.86	486.61	489.133	508.725	78.98
03-01-2022	520	520	505	520	2003500	493.3	487.23	489.067	508.325	78.98
04-01-2022	520	520	510	520	1205600	493.7	487.73	488.933	507.95	78.98
05-01-2022	520	520	510	520	952300	494.1	488.23	488.733	507.6	78.98
06-01-2022	520	520	505	515	2187200	494.44	488.72	488.467	507.225	68.93
07-01-2022	515	520	510	520	1306600	494.92	489.16	488.233	506.9	72.68
10-01-2022	520	530	515	530	1656000	495.6	489.7	488.1	506.6	78.31
11-01-2022	535	535	510	510	2513400	495.88	490.04	487.9	506.2	54.24
12-01-2022	510	520	505	520	1555700	496.36	490.44	487.8	505.85	60.74
13-01-2022	520	520	505	515	1598800	496.74	490.77	487.667	505.475	56.42
14-01-2022	515	525	505	525	1092000	497.28	491.18	487.6	505.15	62.21
17-01-2022	525	525	510	515	1420300	497.7	491.49	487.433	504.775	54.43
18-01-2022	515	515	498	510	1349900	498.02	491.79	487.233	504.375	50.99
19-01-2022	510	510	498	500	853000	498.22	491.95	487	503.925	44.90
20-01-2022	500	500	492	500	1191000	498.42	492.11	486.833	503.55	44.90
21-01-2022	500	500	488	500	1729700	498.62	492.31	486.733	503.2	44.90
24-01-2022	500	500	488	500	831000	498.82	492.51	486.6	502.825	44.90
25-01-2022	498	505	492	500	640400	499.06	492.69	486.467	502.375	44.90
26-01-2022	500	500	488	490	2467300	499.1	492.65	486.233	501.875	38.27
27-01-2022	490	490	482	490	1447300	499.1	492.65	486	501.375	38.27
28-01-2022	490	490	482	488	1577900	499.06	492.65	485.947	500.89	37.00
31-01-2022	488	496	484	496	959700	499.18	492.71	485.853	500.47	44.86
02-02-2022	496	498	492	498	561500	499.34	492.79	485.807	500.085	46.66
03-02-2022	498	498	492	496	723700	499.46	492.85	485.807	499.665	45.08
04-02-2022	498	498	492	498	2170300	499.58	492.87	485.82	499.28	47.01
07-02-2022	498	498	492	496	2212400	499.7	492.97	485.913	498.885	45.29
08-02-2022	496	500	494	500	3140200	499.94	493.17	486.033	498.61	49.28
09-02-2022	505	510	500	510	866200	500.34	493.51	486.273	498.385	57.60
10-02-2022	510	510	500	505	1676100	500.64	493.94	486.52	498.135	52.92
11-02-2022	505	510	496	500	1977100	500.88	494.36	486.733	497.86	48.67
14-02-2022	500	500	498	498	1933200	501.08	494.74	486.933	497.625	47.04
15-02-2022	498	505	498	505	831500	501.38	495.13	487.18	497.4	52.97
16-02-2022	505	510	505	510	782300	501.9	495.57	487.473	497.175	56.70
17-02-2022	510	510	505	505	3926800	502.24	495.96	487.787	496.9	52.24
18-02-2022	505	510	500	510	480900	502.68	496.44	488.12	496.7	55.97
21-02-2022	510	510	500	505	797700	502.98	496.87	488.42	496.425	51.63
22-02-2022	510	515	498	498	2784700	503.18	497.21	488.7	496.115	46.22
23-02-2022	498	505	496	500	1596200	503.38	497.57	489.007	495.815	47.90
24-02-2022	500	500	488	498	3884600	503.58	497.79	489.247	495.48	46.34
25-02-2022	498	505	494	505	1290800	503.92	498.06	489.56	495.205	52.20
01-03-2022	505	505	496	500	1189100	504.16	498.26	489.84	494.93	48.16
02-03-2022	500	500	490	498	1596200	504.36	498.4	490.12	494.62	46.60
04-03-2022	498	500	488	500	1743000	504.56	498.5	490.4	494.32	48.40
07-03-2022	500	505	494	498	4972600	504.72	498.52	490.68	494.06	46.71
08-03-2022	498	498	492	498	2764200	504.8	498.5	490.973	493.775	46.71
09-03-2022	498	510	496	500	4995100	504.92	498.5	491.24	493.575	48.78
10-03-2022	500	505	490	494	6221900	504.88	498.44	491.453	493.345	43.33
11-03-2022	494	496	484	492	4776300	504.62	498.42	491.653	493.205	41.66
14-03-2022	482	494	482	488	3588100	504.38	498.3	491.827	493.02	38.46
15-03-2022	490	492	482	482	3537200	503.82	498.12	491.96	492.805	34.22
16-03-2022	490	492	486	488	2317600	503.18	498.02	492.133	492.645	41.20
17-03-2022	490	492	486	488	617100	502.54	497.92	492.333	492.435	41.20
18-03-2022	486	492	480	488	1150100	501.9	497.8	492.453	492.175	41.20
21-03-2022	490	492	486	486	883100	501.22	497.66	492.56	491.855	39.46
22-03-2022	490	490	486	486	964900	500.64	497.54	492.693	491.51	39.46
23-03-2022	492	494	486	488	860700	500	497.46	492.773	491.175	42.29
24-03-2022	494	494	486	490	1816000	499.2	497.4	492.867	490.875	45.06
25-03-2022	496	496	486	488	3546300	498.76	497.32	492.947	490.615	42.85
28-03-2022	490	490	486	488	338900	498.12	497.24	493	490.38	42.85
29-03-2022	492	492	488	488	1944900	497.58	497.16	493.04	490.145	42.85
30-03-2022	488	492	488	490	190800	496.88	497.08	493.08	489.92	46.15
31-03-2022	490	494	490	490	747800	496.38	497.04	493.12	489.67	46.15
01-04-2022	494	494	490	492	411700	496.02	497.02	493.2	489.43	49.53
04-04-2022	492	494	488	490	767500	495.82	497.02	493.24	489.205	46.39
05-04-2022	492	496	492	494	1192900	495.7	497.06	493.307	489.05	52.83
06-04-2022	494	496	488	492	541600	495.54	497.08	493.387	488.935	49.62
07-04-2022	494	494	492	494	141800	495.42	497.12	493.48	488.805	52.72
08-04-2022	496	496	490	492	1077200	495.26	497.16	493.547	488.665	49.45
11-04-2022	494	498	484	490	2571900	495.26	497.18	493.52	488.49	46.35
12-04-2022	492	494	486	486	2065900	495.18	497.14	493.493	488.295	40.84
13-04-2022	488	488	482	484	1521700	495.1	497.08	493.467	488.235	38.39
14-04-2022	484	490	482	490	886800	494.98	497.08	493.467	488.135	48.41
18-04-2022	490	490	484	486	2390100	494.74	497.04	493.44	488.04	43.35
19-04-2022	488	488	482	488	1254700	494.58	497.02	493.427	488	46.37
20-04-2022	488	488	482	482	2416000	494.26	496.92	493.333	487.93	39.56
21-04-2022	488	490	486	488	332100	494.1	496.9	493.347	487.96	47.81
22-04-2022	488	488	484	488	1129000	493.86	496.9	493.4	487.99	47.81
25-04-2022	490	490	482	488	1185500	493.42	496.88	493.48	488.06	47.81
26-04-2022	490	494	484	492	593100	493.16	496.9	493.68	488.18	53.14
27-04-2022	494	494	490	494	317800	493.04	496.96	493.92	488.31	55.59
28-04-2022	494	494	488	492	1616200	492.92	497	494.133	488.43	52.63
09-05-2022	490	492	474	482	4947100	492.46	496.92	494.24	488.5	40.92
10-05-2022	476	484	474	480	2736400	491.86	496.88	494.333	488.57	39.05
11-05-2022	484	484	476	478	2798100	491.32	496.78	494.413	488.67	37.22
12-05-2022	480	480	472	472	3811600	490.56	496.62	494.48	488.73	32.31
13-05-2022	476	476	472	472	1188300	489.9	496.44	494.547	488.79	32.31
17-05-2022	476	478	472	476	1376300	489.46	496.32	494.627	488.89	38.57
18-05-2022	476	478	472	474	2228800	488.94	496.16	494.693	488.99	36.74
19-05-2022	474	474	470	470	1993900	488.38	495.98	494.653	489.03	33.34
20-05-2022	472	474	468	470	1288600	487.68	495.8	494.6	489.09	33.34
23-05-2022	474	476	472	474	289300	487.16	495.66	494.56	489.17	39.80
24-05-2022	478	480	474	480	120500	486.8	495.58	494.533	489.29	47.96
25-05-2022	480	482	470	482	465400	486.44	495.5	494.48	489.41	50.37
27-05-2022	480	484	474	482	673100	486.12	495.42	494.387	489.54	50.37
30-05-2022	478	486	478	482	1000100	485.8	495.3	494.267	489.68	50.37
31-05-2022	484	490	478	488	385600	485.56	495.24	494.187	489.82	57.72
02-06-2022	490	498	484	494	1443000	485.56	495.22	494.147	489.98	63.53
03-06-2022	494	496	486	492	718000	485.56	495.09	494.133	490.13	60.55
06-06-2022	496	496	488	492	1030700	485.64	495.01	494.08	490.28	60.55
07-06-2022	492	494	486	490	802100	485.8	494.81	494.013	490.42	57.41
08-06-2022	490	494	486	488	819500	485.8	494.49	493.947	490.55	54.38
09-06-2022	490	492	484	490	716000	485.84	494.19	493.893	490.71	56.84
10-06-2022	490	492	482	486	493000	485.8	493.85	493.8	490.79	50.94
13-06-2022	490	490	480	482	1599600	485.72	493.47	493.68	490.85	45.82
14-06-2022	484	486	478	482	506500	485.64	493.14	493.573	490.93	45.82
15-06-2022	488	488	474	482	968300	485.52	492.76	493.48	490.96	45.82
16-06-2022	484	486	480	482	523500	485.36	492.28	493.387	490.99	45.82
17-06-2022	486	486	478	480	701600	485.2	491.98	493.28	491.01	42.91
20-06-2022	486	488	478	484	603500	485.12	491.62	493.2	491.03	49.77
21-06-2022	486	486	472	482	972400	485	491.29	493.107	491.03	46.75
22-06-2022	484	484	478	480	1673800	484.8	490.84	492.987	491.01	43.88
23-06-2022	482	482	478	480	1466800	484.6	490.49	492.893	490.99	43.88
24-06-2022	484	484	478	480	1963100	484.36	490.19	492.8	490.99	43.88
27-06-2022	480	482	476	476	2353800	484.08	489.95	492.707	490.95	38.04
28-06-2022	480	480	472	478	2106500	483.76	489.73	492.627	490.92	42.18
29-06-2022	480	482	478	482	548400	483.56	489.55	492.573	490.93	49.45
30-06-2022	482	484	476	476	1256100	483.2	489.31	492.48	490.91	41.10
01-07-2022	482	488	478	480	3448600	482.96	489.11	492.427	490.9	47.47
04-07-2022	476	480	458	466	2255000	482.48	488.87	492.28	490.76	33.73
05-07-2022	470	470	462	468	1011200	482.12	488.65	492.133	490.65	36.55
06-07-2022	472	472	464	466	245300	481.76	488.43	491.973	490.54	34.95
07-07-2022	472	472	466	470	1201000	481.36	488.17	491.84	490.44	40.57
08-07-2022	476	476	470	472	370300	481.08	487.91	491.72	490.35	43.21
11-07-2022	476	476	468	472	427300	480.76	487.67	491.6	490.26	43.21
12-07-2022	476	476	470	472	250300	480.56	487.41	491.467	490.14	43.21
13-07-2022	474	474	468	474	308700	480.28	487.19	491.36	490.08	46.20
14-07-2022	472	476	468	474	610700	480	486.93	491.267	490.05	46.20
15-07-2022	472	474	468	470	692300	479.64	486.53	491.133	490.02	41.17
18-07-2022	476	476	470	470	575600	479.2	486.18	491	490.06	41.17
19-07-2022	474	474	470	472	503600	478.76	485.9	490.893	490.13	44.66
20-07-2022	474	474	472	474	427900	478.4	485.66	490.8	490.2	47.99
21-07-2022	476	478	474	474	523100	478.24	485.35	490.693	490.24	47.99
22-07-2022	476	476	470	472	1207800	478.08	484.97	490.613	490.27	44.86
25-07-2022	476	476	472	476	357300	478.04	484.68	490.533	490.32	51.64
26-07-2022	480	482	476	480	777500	478.2	484.38	490.48	490.41	57.30
27-07-2022	482	482	474	476	466400	478.28	484.09	490.387	490.48	50.89
28-07-2022	478	482	474	482	434000	478.4	483.93	490.347	490.57	58.41
29-07-2022	478	484	476	480	676100	478.52	483.73	490.28	490.65	55.36
01-08-2022	484	484	478	478	796700	478.68	483.53	490.213	490.66	52.42
02-08-2022	480	484	478	480	795300	478.88	483.28	490.16	490.67	55.00
03-08-2022	482	482	476	482	678800	479.04	483.1	490.12	490.68	57.48
04-08-2022	484	484	478	480	588400	479.04	482.92	490.067	490.66	54.26
05-08-2022	480	482	478	478	118300	478.96	482.7	489.987	490.6	51.17
08-08-2022	484	484	478	478	1237100	478.88	482.5	489.907	490.51	51.17
09-08-2022	482	482	478	480	696700	478.84	482.32	489.813	490.41	54.19
10-08-2022	482	482	478	480	1329900	478.68	482.12	489.72	490.31	54.19
11-08-2022	480	480	478	480	587900	478.4	481.98	489.613	490.21	54.19
12-08-2022	482	482	476	478	1393200	478.12	481.84	489.433	490.13	50.31
15-08-2022	482	484	480	484	1321200	477.96	481.8	489.327	490.05	59.66
16-08-2022	484	484	476	478	2553300	477.72	481.76	489.113	489.94	49.61
18-08-2022	480	480	476	476	2617200	477.48	481.64	488.82	489.83	46.78
19-08-2022	482	482	474	478	1219300	477.24	481.54	488.54	489.73	49.86
22-08-2022	480	480	474	476	1212300	477.04	481.42	488.247	489.61	46.93
23-08-2022	478	480	476	480	661200	477	481.36	487.98	489.51	52.88
24-08-2022	480	480	476	476	893100	476.88	481.26	487.72	489.4	47.19
25-08-2022	478	478	476	478	714800	476.8	481.16	487.44	489.31	50.08
26-08-2022	480	480	474	478	1125600	476.72	481.04	487.093	489.22	50.08
29-08-2022	478	478	474	478	504400	476.68	480.94	486.88	489.13	50.08
30-08-2022	478	480	476	480	324100	476.6	480.86	486.613	489.05	53.28
31-08-2022	480	480	476	476	776800	476.48	480.74	486.353	488.95	46.82
01-09-2022	478	480	474	474	239900	476.36	480.58	486.013	488.83	43.95
02-09-2022	478	478	474	478	481900	476.32	480.46	485.767	488.75	50.49
05-09-2022	478	478	472	474	1132500	476.2	480.28	485.527	488.65	44.85
06-09-2022	476	476	472	474	1572800	476.16	480.12	485.353	488.57	44.85
07-09-2022	476	476	472	474	907600	476.08	479.92	485.18	488.49	44.85
08-09-2022	478	478	472	474	381000	475.92	479.74	485.007	488.41	44.85
09-09-2022	476	476	470	472	2144700	475.84	479.52	484.82	488.32	41.72
12-09-2022	474	474	466	468	4024500	475.6	479.28	484.607	488.22	36.27
13-09-2022	468	474	468	472	4444300	475.72	479.1	484.487	488.14	44.13
14-09-2022	474	474	470	474	933300	475.84	478.98	484.38	488.06	47.61
15-09-2022	474	476	472	472	2870800	475.96	478.86	484.273	487.97	44.62
16-09-2022	474	474	468	472	1823700	476	478.68	484.113	487.88	44.62
19-09-2022	470	472	464	468	2968100	475.92	478.5	483.913	487.77	38.94
20-09-2022	468	470	466	468	1516400	475.84	478.3	483.727	487.66	38.94
21-09-2022	470	470	466	468	1241300	475.76	478.16	483.527	487.54	38.94
22-09-2022	470	470	464	464	3993300	475.56	477.92	483.313	487.41	33.60
23-09-2022	470	470	464	470	2979400	475.48	477.74	483.113	487.32	45.64
26-09-2022	472	472	464	466	822000	475.4	477.52	482.82	487.2	40.38
27-09-2022	470	470	464	466	2472100	475.32	477.26	482.56	487.08	40.38
28-09-2022	466	466	460	464	6557100	475.16	476.96	482.32	486.96	37.85
29-09-2022	464	466	458	460	4547500	474.88	476.64	482.067	486.82	33.35
30-09-2022	460	462	454	458	1475800	474.56	476.4	481.753	486.66	31.35
03-10-2022	462	462	456	458	1952200	474.28	476.18	481.407	486.53	31.35
04-10-2022	462	462	456	458	1977100	473.92	475.98	481.093	486.38	31.35
05-10-2022	460	462	458	462	495500	473.56	475.88	480.773	486.25	40.32
06-10-2022	462	462	458	460	743500	473.24	475.76	480.473	486.1	37.67
07-10-2022	460	460	456	458	1127900	472.76	475.58	480.207	485.95	35.18
10-10-2022	462	462	456	456	972500	472.28	475.4	479.913	485.78	32.84
11-10-2022	460	460	454	456	1424400	471.84	475.26	479.633	485.62	32.84
12-10-2022	458	460	454	458	1184400	471.4	475.14	479.32	485.47	37.65
13-10-2022	460	462	452	454	962100	470.84	474.94	479.013	485.3	32.62
14-10-2022	458	460	456	458	705500	470.4	474.72	478.747	485.15	41.09
17-10-2022	458	460	450	454	1795100	469.92	474.44	478.44	484.97	36.19
18-10-2022	460	462	454	456	1079900	469.48	474.18	478.16	484.8	40.04
19-10-2022	460	460	456	456	526600	469	473.92	477.88	484.61	40.04
20-10-2022	458	460	456	458	852100	468.56	473.62	477.6	484.43	43.96
21-10-2022	462	462	456	460	92300	468.16	473.28	477.373	484.25	47.65
24-10-2022	462	464	458	462	735600	467.84	472.98	477.173	484.035	51.11
25-10-2022	462	462	458	460	712500	467.36	472.66	476.987	483.835	47.71
26-10-2022	464	464	458	458	456200	466.96	472.34	476.827	483.575	44.52
27-10-2022	464	466	460	462	800000	466.68	472.08	476.653	483.285	51.51
28-10-2022	462	466	458	462	331100	466.36	471.8	476.48	482.995	51.51
31-10-2022	464	468	458	460	1226900	466.04	471.54	476.293	482.695	48.00
01-11-2022	466	468	458	458	2486700	465.6	471.3	476.107	482.385	44.73
02-11-2022	466	466	456	458	3109500	465.24	471.06	475.92	482.1	44.73
03-11-2022	460	460	452	460	3964100	464.88	470.84	475.733	481.8	48.78
04-11-2022	460	460	452	454	1350300	464.4	470.56	475.493	481.42	39.44
07-11-2022	456	456	450	454	6162600	463.92	470.3	475.267	481.14	39.44
08-11-2022	454	458	450	456	3350700	463.44	470.02	475.053	480.82	43.61
09-11-2022	456	458	454	456	1536800	463.04	469.76	474.84	480.525	43.61
10-11-2022	456	458	452	454	2355500	462.64	469.5	474.6	480.17	40.38
11-11-2022	456	456	450	454	5606700	462.16	469.24	474.36	479.865	40.38
14-11-2022	456	456	450	454	4115300	461.76	468.98	474.107	479.585	40.38
15-11-2022	454	454	450	454	2678300	461.36	468.76	473.867	479.355	40.38
16-11-2022	454	454	450	452	3463100	460.92	468.5	473.587	479.115	36.72
17-11-2022	452	454	450	454	4468300	460.52	468.22	473.333	478.885	42.35
18-11-2022	454	456	448	456	2985700	460.2	468.02	473.08	478.665	47.38
21-11-2022	456	456	450	450	4298100	459.84	467.72	472.8	478.415	36.96
22-11-2022	450	454	448	454	2123500	459.48	467.6	472.56	478.235	45.56
23-11-2022	454	454	448	454	4340300	459.08	467.46	472.347	478.055	45.56
24-11-2022	454	454	452	452	3077500	458.68	467.32	472.133	477.875	42.22
25-11-2022	452	454	450	452	2219900	458.28	467.14	471.88	477.655	42.22
28-11-2022	452	456	450	456	984500	458.04	466.98	471.68	477.445	50.62
29-11-2022	456	458	452	458	1199300	457.84	466.84	471.48	477.255	54.20
30-11-2022	458	464	454	464	906500	457.76	466.76	471.36	477.085	62.90
01-12-2022	464	464	456	460	2995100	457.68	466.62	471.173	476.905	55.35
02-12-2022	460	462	454	462	1818800	457.52	466.5	471	476.715	58.06
05-12-2022	462	462	448	460	5646200	457.4	466.4	470.813	476.465	54.50
06-12-2022	460	462	450	462	3474500	457.32	466.32	470.613	476.25	57.32
07-12-2022	462	462	452	462	3629200	457.28	466.22	470.4	476.06	57.32
08-12-2022	462	462	450	458	4494400	457.24	466.06	470.173	475.86	50.12
09-12-2022	458	460	454	460	1453900	457.28	465.92	470.027	475.635	53.28
12-12-2022	460	460	452	454	3574700	457.2	465.74	469.853	475.355	44.22
13-12-2022	454	462	452	462	1194500	457.28	465.6	469.747	475.14	55.16
14-12-2022	462	466	456	466	1085400	457.36	465.46	469.707	474.92	59.45
15-12-2022	466	470	456	470	820100	457.56	465.4	469.693	474.745	63.23
16-12-2022	466	470	460	468	2764700	457.76	465.26	469.64	474.595	60.21
19-12-2022	468	468	462	468	1913300	458	465.14	469.6	474.435	60.21
20-12-2022	468	468	462	468	3339500	458.24	465.04	469.587	474.285	60.21
21-12-2022	468	470	464	470	2581200	458.48	464.94	469.587	474.11	62.45
22-12-2022	470	480	466	476	2833600	458.92	464.88	469.6	473.99	68.24
23-12-2022	476	478	472	478	3269100	459.32	464.86	469.587	473.89	69.90
26-12-2022	478	480	474	480	2907700	459.84	464.88	469.573	473.79	71.51
27-12-2022	480	482	478	482	3127600	460.36	464.92	469.573	473.71	73.06
28-12-2022	482	484	478	484	4341100	460.92	464.96	469.587	473.64	74.55
29-12-2022	484	488	482	488	7114800	461.52	465.04	469.587	473.58	77.26
30-12-2022	488	500	486	500	10275500	462.32	465.24	469.627	473.61	83.08
02-01-2023	500	500	466	492	1198900	462.92	465.38	469.627	473.61	70.18
03-01-2023	492	492	472	490	1196300	463.52	465.44	469.613	473.62	67.37
04-01-2023	490	490	482	490	1501900	464.16	465.56	469.613	473.66	67.37
05-01-2023	490	490	476	486	2921000	464.64	465.66	469.6	473.65	61.63
06-01-2023	488	488	478	486	1047300	465.12	465.74	469.573	473.64	61.63
09-01-2023	486	486	480	486	1870400	465.64	465.84	469.573	473.63	61.63
10-01-2023	486	486	476	486	1246600	466.2	465.9	469.6	473.63	61.63
11-01-2023	486	486	478	482	972500	466.68	465.96	469.6	473.61	55.30
12-01-2023	482	484	478	484	1401100	467.16	466.02	469.613	473.59	57.64
13-01-2023	484	484	478	484	1380200	467.76	466.08	469.627	473.56	57.64
16-01-2023	484	484	480	484	921800	468.36	466.14	469.653	473.54	57.64
17-01-2023	484	488	478	488	1036600	469	466.22	469.68	473.54	62.55
18-01-2023	486	486	482	486	542300	469.6	466.32	469.707	473.53	58.88
19-01-2023	486	486	484	486	1127100	470.24	466.44	469.747	473.51	58.88
20-01-2023	486	488	482	488	1036600	470.92	466.54	469.8	473.5	61.50
24-01-2023	488	488	480	488	1642800	471.6	466.68	469.853	473.48	61.50
25-01-2023	488	488	480	488	1736700	472.28	466.82	469.933	473.47	61.50
26-01-2023	488	488	482	488	774000	473	466.96	470	473.44	61.50
27-01-2023	488	488	484	488	495300	473.68	467.1	470.04	473.42	61.50
30-01-2023	488	490	486	488	825300	474.32	467.26	470.12	473.39	61.50
31-01-2023	488	488	484	488	1156000	475.08	467.46	470.173	473.37	61.50
01-02-2023	488	490	484	490	1674500	475.8	467.64	470.333	473.37	65.22
02-02-2023	490	492	484	492	1403000	476.56	467.82	470.493	473.4	68.50
03-02-2023	492	494	488	494	1170200	477.4	468.04	470.68	473.45	71.41
06-02-2023	494	494	486	490	982600	478.16	468.22	470.813	473.45	59.57
07-02-2023	490	490	484	490	1853800	478.84	468.44	470.933	473.47	59.57
08-02-2023	490	490	486	490	1367100	479.48	468.66	471.053	473.48	59.57
09-02-2023	490	490	486	490	469200	480	468.88	471.173	473.52	59.57
10-02-2023	490	490	488	490	1002000	480.6	469.14	471.28	473.53	59.57
13-02-2023	490	492	488	492	903600	481.2	469.36	471.4	473.55	63.91
14-02-2023	492	492	488	490	569000	481.8	469.6	471.533	473.56	57.29
15-02-2023	490	490	488	490	721900	482.36	469.84	471.667	473.55	57.29
16-02-2023	490	492	486	492	976800	482.96	470.12	471.8	473.54	61.87
17-02-2023	492	492	484	492	1145000	483.64	470.44	471.92	473.54	61.87
20-02-2023	492	492	484	492	940200	484.28	470.78	472.04	473.59	61.87
21-02-2023	492	492	484	492	1138400	485.04	471.12	472.173	473.65	61.87
22-02-2023	490	492	486	492	597100	485.64	471.46	472.28	473.72	61.87
23-02-2023	492	492	488	492	717000	486.16	471.76	472.36	473.82	61.87
24-02-2023	492	492	490	492	501200	486.6	472.08	472.467	473.92	61.87
27-02-2023	492	494	486	492	723500	487.08	472.42	472.533	474	61.87
28-02-2023	492	496	488	494	744100	487.6	472.8	472.627	474.1	68.06
01-03-2023	494	496	492	494	568900	488.12	473.18	472.733	474.22	68.06
02-03-2023	494	496	492	494	412400	488.6	473.54	472.827	474.34	68.06
03-03-2023	492	496	486	494	593300	488.96	473.94	472.907	474.44	68.06
06-03-2023	492	496	488	496	443100	489.32	474.32	473.013	474.52	73.78
07-03-2023	496	496	494	496	580000	489.64	474.74	473.133	474.59	73.78
08-03-2023	496	496	490	496	641500	489.92	475.14	473.253	474.66	73.78
09-03-2023	496	498	494	496	508700	490.16	475.54	473.36	474.73	73.78
10-03-2023	496	498	494	496	177500	490.32	475.92	473.467	474.77	73.78
13-03-2023	496	496	492	492	95300	490.16	476.24	473.547	474.76	48.57
14-03-2023	494	498	490	492	738300	490.16	476.54	473.64	474.76	48.57
15-03-2023	496	496	484	490	1665400	490.16	476.84	473.68	474.75	40.53
16-03-2023	492	492	480	486	1371400	490.08	477.12	473.733	474.73	29.89
17-03-2023	490	490	482	488	924400	490.12	477.38	473.813	474.73	38.57
20-03-2023	488	488	484	488	377000	490.16	477.64	473.88	474.72	38.57
21-03-2023	490	492	484	490	256000	490.24	477.94	473.973	474.74	46.29
24-03-2023	492	492	488	490	326500	490.32	478.26	474.04	474.78	46.29
27-03-2023	490	490	486	488	870700	490.44	478.56	474.12	474.81	40.40
28-03-2023	490	490	486	490	462400	490.56	478.86	474.2	474.85	47.58
29-03-2023	490	490	488	490	1046800	490.68	479.22	474.28	474.89	47.58
30-03-2023	490	490	486	490	465400	490.8	479.58	474.36	474.94	47.58
31-03-2023	490	490	486	488	310500	490.8	479.9	474.413	474.96	41.36
03-04-2023	490	490	486	490	658200	490.88	480.24	474.507	475	48.60
04-04-2023	490	490	486	490	398400	490.96	480.6	474.613	475.05	48.60
05-04-2023	490	492	486	490	556900	491	480.96	474.693	475.1	48.60
06-04-2023	492	492	488	492	80700	491.08	481.34	474.813	475.16	55.47
10-04-2023	492	492	488	490	680400	491.12	481.7	474.92	475.23	48.49
11-04-2023	492	494	492	492	459000	491.2	482.1	475.04	475.3	54.64
12-04-2023	494	496	492	492	245900	491.28	482.48	475.16	475.35	54.64
13-04-2023	500	500	498	500	547200	491.52	482.92	475.347	475.47	70.80
14-04-2023	505	505	498	505	828900	491.86	483.47	475.593	475.595	76.45
17-04-2023	515	520	500	505	1363800	492.16	483.98	475.813	475.79	76.45
18-04-2023	510	510	498	500	602500	492.32	484.44	475.987	475.95	62.44
26-04-2023	510	515	500	510	295800	492.64	485.02	476.24	476.17	73.07
27-04-2023	520	520	500	515	296600	493.14	485.65	476.527	476.395	76.63
28-04-2023	520	520	505	520	800500	493.74	486.29	476.873	476.635	79.54
02-05-2023	525	530	515	515	575800	494.24	486.86	477.187	476.85	70.13
03-05-2023	525	530	515	515	1036600	494.74	487.37	477.5	477.065	70.13
04-05-2023	520	520	510	515	497800	495.24	487.92	477.84	477.27	70.13
05-05-2023	520	520	510	510	511000	495.6	488.4	478.107	477.45	61.10
08-05-2023	515	515	505	505	1006200	495.9	488.85	478.367	477.625	53.66
09-05-2023	510	520	505	510	565300	496.3	489.33	478.66	477.825	59.03
10-05-2023	510	515	505	505	2502300	496.56	489.76	478.933	477.99	52.48
11-05-2023	510	520	505	510	2478800	496.92	490.28	479.267	478.17	57.55
12-05-2023	510	520	505	510	1676700	497.28	490.78	479.613	478.35	57.55
15-05-2023	510	510	505	510	566000	497.64	491.34	479.96	478.54	57.55
16-05-2023	510	515	500	500	1110200	497.8	491.72	480.24	478.66	45.43
17-05-2023	515	515	505	510	335600	498.16	492.16	480.56	478.81	55.52
19-05-2023	515	515	505	505	619300	498.42	492.51	480.86	478.955	50.49
22-05-2023	515	515	510	515	125200	498.88	492.98	481.24	479.12	58.57
23-05-2023	520	520	510	515	951400	499.3	493.45	481.633	479.295	58.57
24-05-2023	515	520	515	515	198900	499.72	493.92	482.027	479.48	58.57
25-05-2023	515	515	505	510	689700	500.04	494.32	482.373	479.63	53.16
26-05-2023	515	515	505	505	1158300	500.26	494.61	482.713	479.745	48.34
29-05-2023	505	510	505	510	914000	500.54	494.93	483.06	479.895	52.93
30-05-2023	510	510	505	505	892100	500.72	495.18	483.4	480.03	48.31
31-05-2023	510	515	500	510	314200	501	495.46	483.76	480.19	52.75
05-06-2023	510	520	505	515	2844400	501.38	495.77	484.153	480.365	56.76
06-06-2023	510	515	505	505	485200	501.56	495.94	484.467	480.49	48.00
07-06-2023	515	515	505	510	686300	501.92	496.04	484.8	480.64	51.99
08-06-2023	520	525	515	520	740300	502.48	496.32	485.187	480.85	58.80
09-06-2023	525	525	515	515	229300	502.98	496.57	485.553	481.005	54.63
12-06-2023	525	525	510	520	530300	503.66	496.87	485.967	481.215	57.85
13-06-2023	525	530	520	520	1376500	504.3	497.21	486.353	481.435	57.85
14-06-2023	530	530	515	530	1408800	505.14	497.65	486.807	481.695	63.81
15-06-2023	530	530	520	525	729700	505.84	498.04	487.24	481.94	59.29
16-06-2023	525	525	520	520	491400	506.44	498.38	487.653	482.14	55.10
19-06-2023	520	520	505	520	723400	507.08	498.76	488.067	482.36	55.10
20-06-2023	525	530	510	520	678700	507.68	499.12	488.467	482.57	55.10
21-06-2023	525	525	515	520	375800	508.28	499.48	488.907	482.78	55.10
22-06-2023	525	525	515	520	160300	508.88	499.84	489.347	482.99	55.10
23-06-2023	520	520	510	520	340300	509.52	500.16	489.773	483.19	55.10
26-06-2023	520	525	515	525	753000	510.22	500.55	490.233	483.435	59.56
27-06-2023	520	530	515	520	1979000	510.82	500.89	490.673	483.665	53.80
03-07-2023	535	535	525	530	980600	511.62	501.31	491.18	483.925	61.77
04-07-2023	535	540	530	540	970500	512.58	501.83	491.753	484.255	67.75
05-07-2023	545	545	535	540	1331300	513.58	502.35	492.327	484.585	67.75
06-07-2023	540	540	525	535	1112300	514.44	502.82	492.88	484.89	62.11
07-07-2023	540	540	530	530	577700	515.2	503.24	493.387	485.17	57.00
10-07-2023	535	535	525	530	964300	515.8	503.66	493.88	485.46	57.00
11-07-2023	530	535	525	530	532400	516.3	504.08	494.413	485.77	57.00
12-07-2023	535	540	530	530	556200	516.8	504.48	494.92	486.06	57.00
13-07-2023	535	540	530	530	347700	517.4	504.86	495.427	486.34	57.00
14-07-2023	540	540	530	535	1651900	517.9	505.27	495.98	486.655	61.58
17-07-2023	540	545	530	535	1037400	518.3	505.72	496.533	486.97	61.58
18-07-2023	545	555	535	540	1805100	518.7	506.22	497.093	487.33	65.80
20-07-2023	535	555	535	545	1082100	519.3	506.77	497.673	487.715	69.42
21-07-2023	545	555	540	545	1069000	519.9	507.32	498.213	488.1	69.42
24-07-2023	545	550	540	545	700300	520.5	507.87	498.78	488.505	69.42
25-07-2023	550	550	535	540	1485100	521.1	508.35	499.3	488.855	61.32
26-07-2023	550	555	540	550	936900	522	508.95	499.9	489.275	69.09
27-07-2023	555	555	545	545	593400	522.7	509.5	500.453	489.67	62.35
31-07-2023	560	565	555	560	621700	523.8	510.18	501.107	490.15	71.38
01-08-2023	570	585	560	560	1138600	524.8	510.86	501.787	490.65	71.38
02-08-2023	575	575	560	570	531000	526	511.64	502.52	491.21	75.85
03-08-2023	575	575	565	565	403000	527.1	512.37	503.26	491.745	69.96
04-08-2023	570	575	555	565	1254100	528.4	513.1	503.947	492.28	69.96
07-08-2023	570	575	560	565	1239400	529.5	513.83	504.607	492.795	69.96
08-08-2023	575	575	570	570	193300	530.8	514.61	505.273	493.345	72.62
09-08-2023	570	575	545	565	5048500	531.8	515.34	505.92	493.88	66.30
10-08-2023	560	570	560	565	1171700	532.8	516.05	506.567	494.425	66.30
11-08-2023	570	570	560	560	1372100	533.7	516.71	507.18	494.945	60.23
14-08-2023	570	575	560	570	172800	534.9	517.47	507.847	495.505	66.78
15-08-2023	570	575	570	570	268900	536.2	518.23	508.473	496.085	66.78
16-08-2023	575	580	570	580	846100	537.6	519.07	509.153	496.695	72.11
18-08-2023	585	600	585	590	833800	539.3	520.01	509.887	497.375	76.22
21-08-2023	595	595	585	590	241300	540.9	520.95	510.607	498.045	76.22
22-08-2023	590	600	590	590	173600	542.4	521.89	511.313	498.715	76.22
23-08-2023	595	600	595	600	134000	544.3	522.93	512.06	499.425	79.92
24-08-2023	625	630	615	620	809300	546.5	524.21	512.86	500.225	84.95
25-08-2023	620	620	605	605	1765400	548.2	525.34	513.613	500.94	70.64
28-08-2023	605	615	595	600	971400	549.9	526.44	514.347	501.64	66.62
29-08-2023	605	610	595	605	2657800	551.6	527.63	515.113	502.375	68.55
30-08-2023	610	625	600	610	2502300	553.4	528.85	515.94	503.115	70.39
31-08-2023	615	620	610	620	569800	555.2	530.17	516.833	503.905	73.71
01-09-2023	630	630	610	620	1420300	557.1	531.47	517.727	504.705	73.71
04-09-2023	610	615	600	610	1412700	558.9	532.67	518.553	505.465	65.23
05-09-2023	610	615	605	605	761300	560.6	533.84	519.373	506.2	61.42
06-09-2023	605	610	600	605	354100	562.3	534.99	520.18	506.925	61.42
07-09-2023	610	610	600	610	219300	564.1	536.19	521.02	507.705	63.87
08-09-2023	615	615	605	610	1499000	565.9	537.39	521.86	508.485	63.87
11-09-2023	605	610	600	605	1199500	567.6	538.56	522.64	509.23	59.49
12-09-2023	610	610	605	610	252900	569.3	539.76	523.467	510	62.28
13-09-2023	605	610	605	605	761400	571	540.91	524.26	510.755	57.99
14-09-2023	610	615	605	610	510600	572.6	542.11	525.073	511.535	60.89
15-09-2023	615	615	610	615	1245900	574.1	543.34	525.92	512.34	63.59
18-09-2023	615	615	610	615	602500	575.6	544.59	526.767	513.145	63.59
19-09-2023	610	620	605	615	1346700	577.2	545.82	527.613	513.96	63.59
20-09-2023	620	620	610	615	616800	578.9	547.05	528.46	514.765	63.59
21-09-2023	620	620	615	615	792100	580.6	548.2	529.307	515.56	63.59
22-09-2023	620	625	615	625	655500	582.5	549.4	530.22	516.435	69.68
25-09-2023	630	660	625	645	1001400	584.8	550.8	531.253	517.39	77.70
26-09-2023	650	650	630	640	612000	587	552.2	532.24	518.32	72.53
27-09-2023	645	650	640	640	266300	589.1	553.5	533.213	519.26	72.53
29-09-2023	650	660	640	655	277200	591.5	554.9	534.313	520.275	77.69
10-10-2023	665	680	660	670	768000	594.1	556.4	535.513	521.345	81.45
11-10-2023	675	680	665	675	245300	596.7	558	536.747	522.43	82.50
12-10-2023	680	715	680	685	706300	599.5	559.7	538.047	523.535	84.42
13-10-2023	685	700	660	670	1682100	602	561.25	539.247	524.585	71.75
16-10-2023	670	670	630	660	2189700	604.4	562.75	540.367	525.575	64.77
17-10-2023	670	680	665	670	1327800	606.8	564.4	541.567	526.625	68.11
18-10-2023	670	680	665	670	1164600	609.3	566	542.767	527.665	68.11
19-10-2023	670	680	665	675	413100	611.6	567.7	543.987	528.73	69.77
20-10-2023	665	675	665	675	364800	613.9	569.35	545.207	529.815	69.77
23-10-2023	665	670	650	650	4740400	615.5	570.75	546.26	530.765	53.58
24-10-2023	650	670	635	655	2681300	617.3	572.2	547.347	531.77	55.79
25-10-2023	660	670	640	660	2588800	619.2	573.8	548.467	532.76	57.95
26-10-2023	670	670	655	660	2185800	621.1	575.3	549.587	533.73	57.95
27-10-2023	660	670	660	670	290600	623.1	576.95	550.773	534.73	62.22
30-10-2023	680	695	680	685	339600	625.5	578.65	552.06	535.815	67.55
31-10-2023	690	715	680	705	1345700	628.3	580.55	553.467	537	73.01
01-11-2023	695	710	690	700	331300	631.1	582.4	554.84	538.16	69.85
02-11-2023	700	715	700	710	596400	633.9	584.4	556.28	539.36	72.42
03-11-2023	715	770	710	740	1453800	637.3	586.75	557.92	540.68	78.39
06-11-2023	740	750	690	725	2625600	640.2	588.9	559.447	541.915	70.21
07-11-2023	730	735	720	725	318800	642.9	591.1	560.973	543.14	70.21
08-11-2023	730	735	720	735	911200	645.8	593.35	562.567	544.405	72.43
09-11-2023	740	755	730	735	775100	648.7	595.55	564.16	545.66	72.43
10-11-2023	730	735	720	725	540800	651.2	597.75	565.687	546.845	66.66
13-11-2023	735	745	720	745	509700	653.7	600.1	567.373	548.07	71.55
14-11-2023	745	750	740	740	571500	656.4	602.3	569.027	549.31	68.83
15-11-2023	735	745	720	735	1657900	659.1	604.5	570.66	550.535	66.13
16-11-2023	745	745	745	740	312100	661.8	606.7	572.353	551.785	67.50
17-11-2023	745	750	735	750	1227900	664.6	609	574.1	553.105	70.11
20-11-2023	750	750	735	740	951200	667	611.1	575.78	554.375	64.53
21-11-2023	740	745	700	720	2486800	669	613.05	577.313	555.545	55.08
22-11-2023	730	735	725	730	563000	671.4	615.15	578.913	556.765	58.37
23-11-2023	730	745	710	720	2691200	673.7	617.15	580.46	557.955	54.11
24-11-2023	730	740	720	720	1825500	676	619.15	581.993	559.135	54.11
27-11-2023	715	735	715	720	2016400	678.2	621.15	583.527	560.315	54.11
28-11-2023	730	740	715	720	1147600	680.4	623.15	585.06	561.495	54.11
29-11-2023	725	730	715	730	258900	682.9	625.25	586.673	562.705	58.21
30-11-2023	720	735	720	720	663800	685.1	627.2	588.207	563.875	53.10
01-12-2023	720	730	720	720	653800	687.4	629.2	589.74	565.045	53.10
04-12-2023	725	765	680	715	3659700	689.5	631.05	591.24	566.18	50.53
05-12-2023	725	725	705	715	2133300	691.5	632.8	592.727	567.315	50.53
06-12-2023	705	710	690	695	2650600	693.1	634.35	594.093	568.35	41.26
07-12-2023	700	705	680	700	662600	694.8	636	595.48	569.41	44.02
08-12-2023	695	710	695	700	440100	696.5	637.7	596.867	570.47	44.02
11-12-2023	700	715	690	695	1539300	698.1	639.35	598.167	571.505	41.74
12-12-2023	705	705	705	695	1243200	699.5	641	599.433	572.54	41.74
13-12-2023	700	705	690	695	967800	700.5	642.65	600.7	573.565	41.74
14-12-2023	705	710	695	700	2110700	701.7	644.35	602.033	574.605	45.28
15-12-2023	695	710	545	690	3622900	702.7	645.9	603.233	575.585	40.04
18-12-2023	695	700	655	680	1899100	703.2	647.35	604.333	576.535	35.61
19-12-2023	700	700	680	690	1478600	703.6	648.85	605.467	577.535	42.47
20-12-2023	695	695	665	675	4705100	703.6	650.15	606.533	578.46	36.23
21-12-2023	670	680	660	675	922100	703.4	651.45	607.6	579.385	36.23
22-12-2023	690	695	680	680	832000	703.6	652.8	608.7	580.335	39.66
27-12-2023	685	690	680	685	1604200	704.1	654.25	609.867	581.3	42.96
28-12-2023	690	700	680	690	1623500	704.5	655.65	611.1	582.3	46.13
29-12-2023	700	705	685	700	1366000	705.1	657.2	612.367	583.35	51.90
02-01-2024	695	695	675	685	674700	705.3	658.45	613.567	584.315	44.25
03-01-2024	690	690	670	685	685400	705.5	659.7	614.733	585.28	44.25
04-01-2024	690	690	675	680	1517600	706.1	660.8	615.867	586.22	41.86
05-01-2024	680	685	675	680	654100	706.6	661.95	617	587.16	41.86
08-01-2024	680	690	680	685	683700	707.1	663.15	618.233	588.125	45.28
09-01-2024	690	695	680	690	902700	707.7	664.4	619.433	589.115	48.54
10-01-2024	690	695	685	685	703900	708	665.55	620.633	590.08	45.62
11-01-2024	685	690	680	685	805700	708	666.75	621.767	591.045	45.62
12-01-2024	680	690	680	690	132100	707.7	668	622.933	592.025	49.17
15-01-2024	690	690	680	685	942000	707.4	669.25	624.067	592.98	45.94
16-01-2024	690	690	680	690	111400	707	670.45	625.267	593.96	49.51
17-01-2024	685	690	680	685	333500	705.9	671.6	626.467	594.915	46.22
18-01-2024	690	690	680	685	571100	705.1	672.65	627.633	595.86	46.22
19-01-2024	685	690	680	685	160800	704.3	673.6	628.833	596.805	46.22
22-01-2024	680	690	680	690	191900	703.4	674.6	630.033	597.775	50.35
23-01-2024	690	690	680	685	124700	702.4	675.55	631.167	598.72	46.51
24-01-2024	680	690	680	685	165800	701.6	676.4	632.367	599.665	46.51
25-01-2024	690	690	680	685	129200	700.4	677.05	633.533	600.63	46.51
26-01-2024	690	690	680	685	158200	699.3	677.85	634.633	601.595	46.51
29-01-2024	685	690	685	685	114600	698.3	678.7	635.767	602.57	46.51
30-01-2024	680	690	680	690	79100	697.3	679.55	636.9	603.59	51.83
31-01-2024	690	690	685	690	279300	696.1	680.35	638.033	604.6	51.83
01-02-2024	680	690	680	685	93800	695	681	639.067	605.585	46.47
02-02-2024	690	690	680	690	276100	694.4	681.7	640.167	606.585	51.83
05-02-2024	685	690	680	685	323800	693.5	682.45	641.267	607.56	46.78
06-02-2024	680	690	670	685	1347000	692.8	683.25	642.367	608.545	46.78
07-02-2024	680	685	675	685	587100	692.1	684.05	643.467	609.52	46.78
12-02-2024	685	690	680	690	311100	691.5	684.85	644.6	610.52	52.56
13-02-2024	695	695	685	690	578900	690.9	685.65	645.733	611.52	52.56
15-02-2024	690	695	680	685	866300	690	686.45	646.833	612.505	46.68
16-02-2024	690	690	675	685	1327900	689.3	687.2	647.9	613.48	46.68
19-02-2024	685	685	675	685	168800	688.6	688	649	614.455	46.68
20-02-2024	680	690	680	685	1340800	688	688.75	650.033	615.43	46.68
21-02-2024	690	690	680	680	456000	687.3	689.4	650.967	616.37	40.58
22-02-2024	685	690	675	680	781200	687	690.05	651.9	617.32	40.58
23-02-2024	685	685	680	680	162500	686.6	690.7	652.867	618.26	40.58
26-02-2024	680	685	670	680	1384800	686.2	691.35	653.867	619.2	40.58
27-02-2024	680	680	670	675	1065800	685.8	691.95	654.833	620.075	34.52
28-02-2024	675	680	675	680	173400	685.5	692.5	655.833	620.95	43.60
29-02-2024	690	690	660	665	2053900	684.9	692.7	656.733	621.75	30.11
01-03-2024	670	670	645	660	2830800	684.1	692.9	657.6	622.55	27.10
04-03-2024	670	670	665	665	417400	683.6	693.15	658.467	623.325	34.18
05-03-2024	670	670	660	665	184100	683.3	693.25	659.333	624.075	34.18
07-03-2024	655	675	655	675	128700	683	693.3	660.233	624.85	46.29
08-03-2024	660	680	660	670	351500	682.9	693.25	661.067	625.625	42.12
13-03-2024	670	680	665	670	619800	682.8	693.1	661.9	626.4	42.12
14-03-2024	670	670	655	670	54700	682.6	693.1	662.733	627.175	42.12
15-03-2024	675	675	670	675	205700	682.4	693.25	663.633	628	47.98
18-03-2024	675	680	665	665	712100	681.9	693.2	664.4	628.8	39.39
19-03-2024	660	670	650	655	995400	681	693.05	665.133	629.525	33.03
20-03-2024	665	670	660	670	59300	680.7	693	665.867	630.35	46.89
21-03-2024	675	685	665	665	1085100	680.3	692.9	666.567	631.125	43.65
22-03-2024	665	670	640	650	1200800	679.7	692.9	667.1	631.825	35.68
25-03-2024	655	660	630	640	2687100	678.9	692.75	667.6	632.475	31.54
26-03-2024	640	640	635	640	521600	678	692.55	668.1	633.175	31.54
27-03-2024	640	645	635	640	389800	677	692.35	668.6	633.825	31.54
28-03-2024	640	645	640	640	401100	676.1	692.05	669.067	634.5	31.54
01-04-2024	650	650	635	640	595300	675.2	691.6	669.567	635.125	31.54
02-04-2024	650	650	630	635	414000	674.1	690.9	670.033	635.725	29.10
03-04-2024	640	640	635	635	69900	673.1	690.25	670.533	636.325	29.10
04-04-2024	640	640	630	635	295200	672	689.5	670.967	636.95	29.10
05-04-2024	640	645	630	640	84400	671.1	688.5	671.433	637.625	35.35
16-04-2024	650	650	625	645	66900	670.3	687.7	671.867	638.3	40.96
17-04-2024	650	655	635	635	610700	669.3	686.8	672.167	638.95	34.51
18-04-2024	650	650	635	645	131500	668.4	685.9	672.533	639.625	44.00
19-04-2024	645	650	635	645	414500	667.6	685	672.9	640.275	44.00
22-04-2024	635	640	630	630	324400	666.5	684.05	673.1	640.9	35.14
23-04-2024	645	650	635	645	390100	665.7	683.05	673.267	641.575	46.70
24-04-2024	650	655	650	655	105100	665.1	682.2	673.6	642.25	52.75
25-04-2024	640	650	640	640	741800	664.2	681.25	673.867	642.875	44.58
26-04-2024	645	650	640	640	57200	663.2	680.25	674.1	643.475	44.58
29-04-2024	635	645	630	640	166700	662.2	679.15	674.3	644.075	44.58
30-04-2024	640	685	640	670	318400	661.9	678.45	674.633	644.775	60.04
02-05-2024	670	680	660	670	220200	661.5	677.95	674.967	645.5	60.04
03-05-2024	680	685	665	685	68500	661.5	677.5	675.467	646.325	65.60
06-05-2024	685	690	675	685	263400	661.5	677.15	676	647.15	65.60
07-05-2024	680	690	680	690	42000	661.6	676.85	676.567	648	67.36
08-05-2024	690	690	675	685	139900	661.5	676.5	677.067	648.825	63.85
13-05-2024	675	680	675	675	177900	661.2	676.05	677.5	649.6	57.40
14-05-2024	680	680	675	675	55000	661	675.5	677.967	650.375	57.40
15-05-2024	685	690	680	685	101000	661	675.15	678.467	651.175	61.87
16-05-2024	690	690	680	680	275400	660.9	674.75	678.967	651.975	58.56
17-05-2024	685	690	680	690	102400	661	674.5	679.5	652.775	62.84
20-05-2024	690	695	680	680	196400	661	674.15	679.933	653.475	56.55
21-05-2024	685	695	680	690	52900	661.2	674.1	680.433	654.225	60.78
22-05-2024	690	695	680	685	240100	661.3	673.95	680.9	654.975	57.75
27-05-2024	690	695	680	680	320000	661.3	673.75	681.333	655.725	54.82
28-05-2024	685	685	670	670	516400	661.2	673.5	681.7	656.425	49.41
29-05-2024	675	680	670	670	352100	661	673.25	682	657.125	49.41

Mark

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

Detail

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