MPMX

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
01-01-2014	1220	1280	1210	1280	268500
02-01-2014	1280	1290	1260	1270	965000
03-01-2014	1240	1270	1210	1230	83500
06-01-2014	1225	1235	1215	1215	113100
07-01-2014	1220	1225	1215	1225	232800
08-01-2014	1220	1220	1210	1220	13300
09-01-2014	1220	1225	1210	1220	330500
10-01-2014	1220	1220	1215	1220	137000
13-01-2014	1230	1230	1220	1230	858900
15-01-2014	1230	1275	1230	1260	2189300
16-01-2014	1230	1250	1225	1225	325500
17-01-2014	1215	1225	1215	1215	134200
20-01-2014	1215	1240	1215	1230	17400
21-01-2014	1215	1220	1215	1215	103000
22-01-2014	1230	1260	1215	1240	241900					40.91
23-01-2014	1240	1295	1240	1285	1377100					51.58
24-01-2014	1255	1280	1220	1225	316400					40.96
27-01-2014	1215	1260	1215	1260	253900					47.72
28-01-2014	1220	1255	1220	1220	120600					41.83
29-01-2014	1225	1230	1220	1225	766300					42.78
30-01-2014	1225	1225	1205	1210	619800					40.63
03-02-2014	1210	1240	1200	1210	683900					40.63
04-02-2014	1195	1225	1180	1220	581200					42.85
05-02-2014	1220	1230	1210	1220	1107800					42.85
06-02-2014	1220	1240	1220	1220	2862500					42.85
07-02-2014	1225	1240	1215	1220	462400					42.85
10-02-2014	1240	1275	1225	1240	1061600					48.07
11-02-2014	1240	1240	1205	1205	5485500					41.01
12-02-2014	1220	1230	1220	1220	1926700					44.75
13-02-2014	1220	1220	1210	1210	39800					42.80
14-02-2014	1215	1215	1210	1210	12000					42.80
17-02-2014	1215	1230	1190	1195	2137600					39.79
18-02-2014	1200	1200	1195	1200	284500					41.27
19-02-2014	1210	1210	1170	1180	656400					37.31
20-02-2014	1180	1180	1155	1155	472000					33.04
21-02-2014	1180	1195	1155	1155	167200					33.04
24-02-2014	1170	1205	1170	1180	2475100					40.89
25-02-2014	1190	1190	1165	1165	610200					38.01
26-02-2014	1160	1165	1150	1155	876400					36.18
27-02-2014	1155	1200	1150	1155	4644700					36.18
28-02-2014	1180	1180	1160	1170	1891300					41.11
03-03-2014	1170	1200	1160	1180	2380900					44.20
04-03-2014	1180	1200	1180	1195	1528100					48.57
05-03-2014	1200	1200	1175	1190	856400					47.24
06-03-2014	1185	1185	1160	1165	2922100					41.18
07-03-2014	1170	1180	1150	1160	1460400					40.08
10-03-2014	1150	1195	1145	1175	4300100					44.86
11-03-2014	1175	1185	1170	1180	5932000					46.40
12-03-2014	1180	1180	1165	1180	488800					46.40
13-03-2014	1180	1195	1180	1185	2279600	1208.3				48.08
14-03-2014	1175	1200	1170	1185	2080800	1206.4				48.08
17-03-2014	1190	1255	1190	1220	10795200	1205.4				58.61
18-03-2014	1250	1250	1195	1200	2426700	1204.8				52.11
19-03-2014	1225	1225	1185	1185	6971200	1204.2				47.82
20-03-2014	1185	1185	1155	1155	1922500	1202.8				40.63
21-03-2014	1160	1170	1150	1155	4997800	1201.5				40.63
24-03-2014	1160	1190	1150	1185	6043200	1200.8				49.45
25-03-2014	1185	1190	1155	1165	1592400	1199.7				44.68
26-03-2014	1165	1165	1155	1155	1519900	1198.2				42.48
27-03-2014	1160	1165	1155	1160	879200	1196.2				43.97
28-03-2014	1160	1165	1150	1165	1567300	1195				45.49
01-04-2014	1160	1195	1160	1180	3106300	1194.3				49.88
02-04-2014	1185	1185	1150	1160	3699900	1192.9				44.71
03-04-2014	1170	1175	1155	1155	2825600	1191.7				43.49
04-04-2014	1160	1195	1155	1180	7476200	1190.5				50.70
07-04-2014	1180	1185	1170	1175	1488400	1188.3				49.34
08-04-2014	1170	1175	1165	1165	822700	1187.1				46.66
10-04-2014	1195	1195	1140	1140	7534800	1184.7				40.69
11-04-2014	1130	1135	1120	1125	2558300	1182.8				37.59
14-04-2014	1120	1145	1120	1135	762900	1181				40.83
15-04-2014	1145	1170	1125	1150	2845500	1179.8				45.41
16-04-2014	1150	1160	1140	1150	908500	1178.6				45.41
17-04-2014	1125	1150	1125	1140	667300	1177				42.84
21-04-2014	1150	1150	1140	1140	96300	1175.4				42.84
22-04-2014	1135	1145	1130	1135	590800	1173.7				41.49
23-04-2014	1130	1135	1105	1125	1699300	1171.8				38.83
24-04-2014	1110	1155	1110	1135	3903000	1169.7				42.77
25-04-2014	1125	1155	1115	1140	418600	1168.4				44.69
28-04-2014	1140	1140	1105	1110	1276100	1166.2				36.74
29-04-2014	1100	1170	1100	1150	3253500	1165				49.62
30-04-2014	1150	1185	1150	1185	2932900	1164.5				57.73
02-05-2014	1180	1240	1180	1225	7911600	1165.1				64.72
05-05-2014	1225	1245	1210	1240	2315900	1165.9				66.93
06-05-2014	1230	1235	1220	1220	877700	1166.7				61.41
07-05-2014	1205	1235	1200	1235	494600	1168.3				63.82
08-05-2014	1240	1245	1225	1230	1663200	1169.8				62.42
09-05-2014	1240	1250	1240	1245	592400	1171.1				64.90
12-05-2014	1240	1250	1240	1240	490100	1172.6				63.40
13-05-2014	1240	1250	1240	1250	782700	1174.5				65.14
14-05-2014	1250	1300	1240	1270	3938100	1176.8				68.38
16-05-2014	1270	1350	1270	1290	9503400	1179.2				71.26
19-05-2014	1290	1320	1290	1290	1353100	1181.4				71.26
20-05-2014	1300	1300	1200	1230	1938300	1182.1				54.12
21-05-2014	1230	1250	1210	1250	1308800	1183.3				57.77
22-05-2014	1265	1275	1240	1240	489200	1184.8				55.40
23-05-2014	1250	1265	1245	1260	65000	1186.8				59.02
26-05-2014	1260	1265	1240	1255	38500	1188.4				57.76
28-05-2014	1255	1300	1255	1300	1840000	1190.8				65.01
30-05-2014	1310	1335	1270	1335	3227200	1193.9				69.41
02-06-2014	1315	1315	1230	1295	530900	1196.1	1202.2			60.11
03-06-2014	1290	1310	1250	1250	513400	1197.4	1201.9			51.71
04-06-2014	1260	1300	1260	1300	122400	1199	1202.2			58.63
05-06-2014	1300	1300	1270	1285	31200	1200.7	1202.75			56.03
06-06-2014	1280	1305	1280	1280	813600	1202.6	1203.4			55.16
09-06-2014	1275	1295	1270	1295	52500	1205.4	1204.1			57.31
10-06-2014	1295	1310	1270	1275	195600	1207.8	1204.65			53.61
11-06-2014	1280	1300	1275	1295	62200	1210	1205.4			56.63
12-06-2014	1290	1290	1285	1290	2000	1212.5	1206.1			55.66
13-06-2014	1250	1275	1250	1275	1338200	1214.9	1206.55			52.73
16-06-2014	1295	1295	1275	1285	140000	1217.4	1206.8			54.45
17-06-2014	1270	1270	1255	1260	116900	1219.3	1207.15			49.58
18-06-2014	1260	1260	1245	1255	234200	1220.8	1207.55			48.65
19-06-2014	1240	1250	1240	1250	324000	1222.6	1207.75			47.68
20-06-2014	1240	1240	1235	1235	40700	1224.2	1207.95			44.80
23-06-2014	1235	1235	1210	1210	365800	1224.8	1207.65			40.41
24-06-2014	1230	1255	1210	1250	417800	1226.3	1207.3			49.01
25-06-2014	1225	1250	1220	1225	972800	1227.5	1207.3			44.67
26-06-2014	1230	1255	1230	1250	395300	1229.7	1207.2			49.49
27-06-2014	1255	1260	1230	1240	623600	1232	1207.4			47.70
30-06-2014	1240	1250	1225	1235	260700	1234	1207.5			46.79
01-07-2014	1230	1240	1225	1240	60500	1235.8	1207.8			47.86
02-07-2014	1240	1250	1240	1240	73500	1237.6	1208.1			47.86
03-07-2014	1235	1250	1235	1245	199800	1239.7	1208.35			49.05
04-07-2014	1245	1275	1240	1275	780200	1242.4	1208.9			55.60
07-07-2014	1260	1270	1250	1265	179200	1245	1209.35			53.15
08-07-2014	1265	1265	1180	1200	7545200	1246.5	1209.15			40.61
09-07-2014	1265	1265	1180	1200	7545200	1247.8	1208.75			40.61
10-07-2014	1220	1225	1185	1200	756800	1249	1208.7			40.61
11-07-2014	1200	1200	1175	1190	572200	1250.6	1208.4			38.85
14-07-2014	1190	1190	1145	1170	2272100	1251	1208			35.53
15-07-2014	1170	1175	1145	1150	802700	1250.3	1207.4			32.54
16-07-2014	1155	1170	1150	1165	511800	1249.1	1207.1			36.83
17-07-2014	1165	1165	1125	1125	1255900	1246.8	1206.35			31.14
18-07-2014	1125	1130	1120	1120	1157200	1244.8	1205.75			30.50
21-07-2014	1140	1155	1135	1145	1616700	1243	1205.65			37.38
22-07-2014	1160	1160	1120	1130	866300	1241	1205.4			35.13
23-07-2014	1145	1155	1135	1140	998200	1238.9	1205			37.82
24-07-2014	1140	1155	1125	1135	218100	1236.8	1204.7			36.99
25-07-2014	1135	1145	1085	1100	2781200	1233.8	1204.15			31.77
04-08-2014	1125	1125	1065	1070	1683100	1229.8	1203.3			28.11
05-08-2014	1080	1095	1065	1075	2208400	1225.5	1202.35			29.57
06-08-2014	1075	1075	1045	1055	3832400	1220.8	1201.1			27.20
07-08-2014	1060	1060	1040	1055	748300	1217.3	1199.7			27.20
08-08-2014	1050	1055	1040	1055	569800	1213.4	1198.35			27.20
11-08-2014	1060	1110	1060	1105	1841700	1210.7	1197.75			41.79
12-08-2014	1115	1140	1110	1130	2183900	1208.1	1197.45			47.46
13-08-2014	1130	1200	1130	1185	2532300	1206.7	1197.55			57.31
14-08-2014	1185	1205	1160	1165	1033900	1204	1197.4			53.39
15-08-2014	1165	1185	1155	1165	177300	1200.6	1197.25			53.39
18-08-2014	1165	1175	1160	1170	677400	1198.1	1197.1	1200.833		54.30
19-08-2014	1170	1180	1155	1165	2257200	1196.4	1196.9	1200.067		53.18
20-08-2014	1165	1175	1145	1145	3020400	1193.3	1196.15	1199.233		48.86
21-08-2014	1145	1145	1135	1135	241900	1190.3	1195.5	1198.6		46.82
22-08-2014	1135	1140	1130	1140	661800	1187.5	1195.05	1198.1		47.99
25-08-2014	1145	1175	1140	1155	313500	1184.7	1195.05	1197.633		51.45
26-08-2014	1160	1160	1110	1120	2485200	1181.6	1194.7	1196.967		44.08
27-08-2014	1120	1120	1075	1080	10086700	1177.3	1193.65	1196.033		37.48
28-08-2014	1085	1100	1075	1080	6945900	1173.1	1192.8	1195.1		37.48
29-08-2014	1180	1180	1075	1085	1480000	1169.3	1192.1	1194.133		38.81
01-09-2014	1095	1105	1075	1080	682900	1165.2	1191.3	1192.933		37.94
02-09-2014	1170	1170	1075	1085	1432600	1161.7	1190.5	1192		39.40
03-09-2014	1085	1100	1070	1080	826100	1158.2	1189.5	1191.1		38.42
04-09-2014	1085	1090	1050	1050	1180000	1154.2	1188.4	1189.9		33.13
05-09-2014	1070	1070	1045	1045	1745100	1150.4	1187.3	1188.767		32.33
08-09-2014	1060	1070	1040	1060	1776100	1147.4	1186.1	1187.567		37.22
09-09-2014	1065	1085	1065	1065	1428300	1143.7	1185	1186.1		38.81
10-09-2014	1065	1065	1030	1035	2145500	1139.9	1183.7	1184.833		33.36
11-09-2014	1040	1055	1035	1035	598400	1135.6	1182.65	1183.333		33.36
12-09-2014	1025	1035	1020	1030	929300	1131.4	1181.7	1182.067		32.48
15-09-2014	1040	1050	1015	1035	575700	1127.4	1180.7	1180.8		34.35
16-09-2014	1045	1045	1030	1040	667400	1123.4	1179.6	1179.667		36.25
17-09-2014	1035	1060	1030	1040	994000	1119.4	1178.5	1178.533		36.25
18-09-2014	1040	1045	1025	1025	1352500	1115	1177.35	1177.233		32.93
19-09-2014	1040	1050	1035	1035	539400	1110.2	1176.3	1176		37.07
22-09-2014	1025	1050	1025	1040	838100	1105.7	1175.35	1174.8		39.09
23-09-2014	1040	1045	1025	1030	1244800	1102.3	1174.4	1173.533		36.56
24-09-2014	1040	1055	1035	1040	1900600	1099.1	1173.45	1172.2		40.69
25-09-2014	1050	1050	1040	1040	1164600	1095.9	1172.45	1171.1		40.69
26-09-2014	1030	1040	1025	1030	3436500	1092.7	1171.65	1169.833		37.83
29-09-2014	1030	1045	1020	1030	1323600	1089.9	1170.45	1168.633		37.83
30-09-2014	1030	1030	1020	1030	1992200	1087.5	1168.9	1167.433		37.83
01-10-2014	1035	1045	1030	1035	3564100	1084.9	1167	1166.367		40.45
02-10-2014	1035	1035	1010	1010	2297500	1082.6	1164.7	1165.1		32.98
03-10-2014	1010	1015	990	1000	1559300	1080.2	1162.5	1163.9		30.55
06-10-2014	1015	1020	1005	1020	1418100	1077.7	1160.35	1163		40.06
07-10-2014	1015	1015	1005	1005	939900	1075.2	1158.1	1162		36.07
08-10-2014	1000	1005	990	1005	1293500	1072.5	1155.7	1160.833		36.07
09-10-2014	1005	1005	990	1005	263700	1069.9	1153.35	1159.767		36.07
10-10-2014	990	995	980	985	1591000	1067.6	1150.7	1158.633		30.94
13-10-2014	980	995	965	990	1250900	1066	1147.9	1157.533		33.49
14-10-2014	995	1005	985	995	63500	1064.4	1144.95	1156.367		36.03
15-10-2014	1000	1000	985	985	258600	1063	1141.9	1155.067		33.29
16-10-2014	980	1000	975	990	41900	1061.7	1139.5	1153.7		35.91
17-10-2014	995	1010	995	1005	192900	1060.7	1137.05	1152.467		43.14
20-10-2014	1015	1115	1015	1100	2454300	1060.6	1135.65	1152.033		67.85
21-10-2014	1100	1115	1065	1105	1630200	1060.1	1134.1	1151.667		68.63
22-10-2014	1105	1110	1080	1100	151300	1058.4	1132.55	1151.167		66.90
23-10-2014	1095	1110	1070	1105	889600	1057.2	1130.6	1150.667		67.77
24-10-2014	1100	1100	1090	1090	426300	1055.7	1128.15	1150.067		62.43
27-10-2014	1090	1110	1090	1110	2721100	1054.5	1126.3	1149.567	1164.25	66.25
28-10-2014	1120	1120	1070	1080	564300	1052.8	1124.6	1148.867	1163.25	56.91
29-10-2014	1090	1090	1070	1070	310500	1051.3	1122.3	1147.867	1162.25	54.17
30-10-2014	1170	1170	1045	1045	505900	1049.5	1119.9	1146.833	1161.325	47.95
31-10-2014	1070	1070	1040	1040	282800	1047.5	1117.5	1145.867	1160.45	46.79
03-11-2014	1140	1140	1020	1030	20100	1045	1114.85	1145.033	1159.475	44.48
04-11-2014	1040	1040	985	1000	1727200	1042.6	1112.1	1144	1158.375	38.36
05-11-2014	990	1000	975	985	999400	1040.7	1109	1142.667	1157.2	35.71
06-11-2014	935	990	935	985	372300	1038.8	1105.95	1141.467	1156.025	35.71
07-11-2014	985	990	985	985	140300	1036.8	1103.05	1140.333	1154.8	35.71
10-11-2014	985	990	980	985	132300	1034.9	1100.05	1139.167	1153.425	35.71
11-11-2014	935	990	935	970	860500	1032.6	1097.15	1137.867	1152.15	32.68
12-11-2014	980	990	965	980	184300	1030.6	1094.4	1136.533	1150.975	36.55
13-11-2014	990	990	970	970	414000	1029	1091.6	1135.267	1149.675	34.42
14-11-2014	980	980	970	970	521700	1027.5	1088.95	1134.033	1148.45	34.42
17-11-2014	990	990	970	975	973100	1025.8	1086.6	1132.667	1147.125	36.56
18-11-2014	970	1000	970	970	1238100	1023.9	1083.8	1131.3	1145.55	35.32
19-11-2014	970	995	960	960	1883600	1022.4	1081.15	1129.933	1144.225	32.91
20-11-2014	975	975	950	955	557100	1020.8	1078.2	1128.7	1142.7	31.74
21-11-2014	1000	1000	950	960	190800	1019.4	1075.4	1127.6	1141.4	34.25
24-11-2014	970	980	940	950	2026100	1017.7	1072.55	1126.367	1140.025	31.74
25-11-2014	1040	1040	940	945	1366200	1015.8	1069.6	1125	1138.7	30.53
26-11-2014	945	950	935	945	794000	1013.9	1066.65	1123.633	1137.375	30.53
27-11-2014	950	950	920	930	1944800	1012	1063.5	1122.233	1135.925	26.96
28-11-2014	920	930	915	915	1925400	1009.6	1059.9	1120.733	1134.4	23.95
01-12-2014	905	925	905	910	1387400	1007	1056.35	1119.233	1132.85	23.03
02-12-2014	885	915	875	880	6438500	1004	1053.15	1117.6	1131.15	18.43
03-12-2014	800	890	800	875	4454300	1000.7	1049.9	1115.867	1129.325	17.80
04-12-2014	875	915	875	875	4649800	997.4	1046.65	1114.1	1127.675	17.80
05-12-2014	880	885	870	875	3063100	994.3	1043.5	1112.533	1125.95	17.80
08-12-2014	880	885	855	860	2205900	990.9	1040.4	1110.6	1124.2	15.76
09-12-2014	780	870	780	855	940300	987.4	1037.45	1108.4	1122.425	15.13
10-12-2014	860	860	850	855	651600	983.8	1034.35	1105.933	1120.725	15.13
11-12-2014	850	870	845	855	415100	980.7	1031.65	1103.367	1119	15.13
12-12-2014	850	855	845	850	448800	977.7	1028.95	1100.9	1117.35	14.42
15-12-2014	850	850	825	835	322700	974	1025.85	1098.233	1115.75	12.52
16-12-2014	825	825	795	800	5007700	969.9	1022.55	1095.367	1113.975	9.40
17-12-2014	720	805	720	780	3020100	965.4	1018.95	1092.267	1111.975	8.15
18-12-2014	790	790	775	780	2065600	960.9	1015.4	1089.2	1110.05	8.15
19-12-2014	790	800	770	775	4145000	956.7	1012.15	1086.033	1108.15	7.85
22-12-2014	780	785	765	775	1207300	952.4	1009.2	1082.733	1106.25	7.85
23-12-2014	780	820	780	820	1552900	948.9	1006.65	1079.6	1104.5	33.57
24-12-2014	820	855	805	845	1110000	946.1	1004.55	1076.633	1102.825	43.08
29-12-2014	850	850	800	820	615100	942.7	1002.2	1073.9	1100.95	37.33
30-12-2014	810	810	790	790	1132200	938.4	999.55	1070.833	1098.95	31.83
02-01-2015	790	810	785	800	691900	932.4	996.5	1067.9	1097.125	35.25
05-01-2015	795	795	790	795	344400	926.2	993.15	1064.8	1095.3	34.33
06-01-2015	790	790	770	770	1366100	919.6	989	1061.567	1093.275	30.07
07-01-2015	785	785	765	770	4003600	912.9	985.05	1058.033	1091.225	30.07
08-01-2015	845	845	765	770	1643200	906.5	981.1	1054.267	1089.175	30.07
09-01-2015	780	785	770	780	813400	899.9	977.2	1050.833	1087.15	34.15
12-01-2015	790	800	770	780	604900	893.9	973.35	1047.7	1085.125	34.15
13-01-2015	795	795	780	785	678900	888.2	969.75	1044.267	1082.95	36.31
14-01-2015	795	825	780	810	3836000	883.5	966.5	1041.1	1081	45.85
15-01-2015	825	825	805	815	602900	879	963.25	1038	1079.15	47.54
16-01-2015	850	850	805	810	351800	874.6	959.8	1034.767	1077.425	46.00
19-01-2015	815	825	790	815	2059200	870.9	956.75	1031.7	1075.725	47.83
20-01-2015	815	815	795	805	677500	867.3	954	1028.433	1073.825	44.57
21-01-2015	805	810	795	800	1746500	863.6	951.2	1025.167	1072	43.00
22-01-2015	855	855	790	795	1940800	859.8	948.3	1021.967	1070.2	41.42
23-01-2015	850	850	800	800	2912000	856.1	945.5	1018.733	1068.4	43.65
26-01-2015	800	810	780	795	828300	852.6	942.6	1015.633	1066.55	41.93
27-01-2015	790	790	770	770	3441400	848.4	939.5	1012.4	1064.5	34.61
28-01-2015	775	780	770	775	1008100	844.5	936.75	1009.233	1062.575	36.98
29-01-2015	775	775	765	775	344700	840.6	934.05	1006.167	1060.675	36.98
30-01-2015	775	775	770	770	630500	836.5	931.15	1003.233	1058.625	35.49
02-02-2015	770	770	765	765	324400	832.4	928.15	1000	1056.575	34.01
03-02-2015	775	775	765	765	164000	828.5	925.45	996.933	1054.575	34.01
04-02-2015	765	790	765	790	2451400	825.2	923	993.867	1052.825	46.84
05-02-2015	790	790	770	770	392400	821.4	920.4	990.733	1051.05	40.12
06-02-2015	775	785	775	780	461600	818	917.85	987.7	1049.275	44.42
09-02-2015	820	820	770	785	381700	814.8	915.3	984.667	1047.45	46.48
10-02-2015	790	790	770	775	404900	811.4	912.65	981.567	1045.575	43.04
11-02-2015	770	775	765	770	1003200	808.2	910.1	978.4	1043.725	41.38
12-02-2015	775	790	760	770	5211100	805.3	907.45	975.033	1041.875	41.38
13-02-2015	775	780	765	765	6689200	802.4	904.7	971.7	1040.025	39.62
16-02-2015	770	775	745	760	4291000	800	902	968.767	1038.2	37.88
17-02-2015	755	755	720	750	9812000	797.5	899.1	965.767	1036.275	34.61
18-02-2015	755	805	750	795	14059300	795.9	896.65	963.067	1034.55	53.91
20-02-2015	795	810	780	800	9123300	794.4	894.35	960.467	1033	55.48
23-02-2015	850	850	775	800	11462800	793.2	892.05	958	1031.25	55.48
24-02-2015	810	875	790	850	18082000	793.1	890.25	956	1029.575	68.10
25-02-2015	870	920	855	885	25937400	793.7	888.75	954.133	1027.875	73.71
26-02-2015	905	940	880	920	14072100	795	887.85	952.767	1026.275	77.90
27-02-2015	940	940	900	915	6212800	796.3	887	951.4	1024.75	76.04
02-03-2015	900	915	880	890	4709000	797.4	885.7	949.7	1023.025	67.36
03-03-2015	890	915	875	890	5586400	799.2	884.55	948.1	1021.325	67.36
04-03-2015	910	910	870	880	8246700	801.2	883.3	946.367	1019.5	63.97
05-03-2015	880	905	880	900	14965500	803.6	882.25	944.8	1017.8	67.49
06-03-2015	905	925	900	900	6237200	806.1	881.4	943.467	1016.05	67.49
09-03-2015	890	900	865	870	3313400	808	880.2	942.133	1014.05	57.68
10-03-2015	900	900	845	855	2970900	808.7	878.8	940.667	1011.875	53.50
11-03-2015	940	940	845	865	4424100	809.1	877.6	939.4	1009.75	55.80
12-03-2015	865	875	840	850	2270000	809.7	876.2	938.033	1007.85	51.67
13-03-2015	875	905	845	900	23514200	811.9	875.15	937	1006.1	61.82
16-03-2015	900	915	875	875	8725000	813.4	872.9	935.467	1004.275	55.54
17-03-2015	795	880	795	840	11492300	814.3	870.25	933.533	1002.175	48.16
18-03-2015	810	850	810	820	4165200	815.3	867.45	931.1	1000	44.52
19-03-2015	830	845	770	775	20264500	815.4	864.15	928.5	997.375	37.63
20-03-2015	845	845	765	785	10773700	815.7	861.1	925.967	994.625	39.86
23-03-2015	800	800	775	780	2291100	815.7	857.8	923.367	992.05	39.11
24-03-2015	780	790	775	775	2618600	815.6	854.75	920.767	989.675	38.33
25-03-2015	775	780	755	755	2457700	815	851.6	918.167	986.95	35.30
26-03-2015	815	815	745	750	3707600	813.8	848.65	915.6	984.275	34.56
27-03-2015	755	785	745	780	5680900	813.1	846.05	913.2	981.775	42.33
30-03-2015	785	800	780	785	5807400	812.6	843.6	910.733	979.225	43.53
31-03-2015	790	820	785	805	6167700	812.4	841.65	908.633	976.875	48.18
01-04-2015	805	815	800	810	3483900	812.5	839.9	906.833	974.45	49.31
02-04-2015	810	810	795	795	1998700	812.4	838	904.933	971.975	46.08
06-04-2015	815	815	795	805	1503800	812.6	836.2	903.067	969.625	48.50
07-04-2015	720	810	720	805	686000	812.7	834.4	901.233	967.225	48.50
08-04-2015	800	800	775	780	2980400	812.4	832.5	899.2	964.825	42.91
09-04-2015	780	790	780	780	905200	812.6	830.5	897.2	962.45	42.91
10-04-2015	780	790	775	780	560400	812.7	828.6	895.4	960.1	42.91
13-04-2015	780	800	775	790	1137200	813	826.8	893.7	957.875	46.02
14-04-2015	785	790	775	775	1520600	813.1	824.8	891.8	955.7	42.30
15-04-2015	775	780	760	765	1049900	813.1	822.75	889.8	953.275	39.98
16-04-2015	770	780	750	750	1753500	812.8	820.65	887.9	950.9	36.72
17-04-2015	750	775	750	755	591200	812.1	818.65	886.033	948.425	38.52
20-04-2015	790	810	755	805	3818300	812.8	817.1	884.533	946.25	52.92
21-04-2015	790	815	790	805	1519200	813.3	815.65	883	944.1	52.92
22-04-2015	805	805	790	795	432300	813.5	814.15	881.367	941.875	50.19
23-04-2015	790	795	785	790	670600	813.8	812.6	879.7	939.625	48.84
24-04-2015	800	800	765	770	1504900	813.8	811	878	937.25	43.75
27-04-2015	780	780	725	730	3072400	813	809.15	875.967	934.525	35.73
28-04-2015	740	740	710	725	2351100	812.2	807.3	873.867	931.825	34.87
29-04-2015	735	735	690	690	9056300	810.8	805.4	871.6	929.275	29.52
30-04-2015	690	700	660	675	2422000	809.3	803.4	869.167	926.65	27.56
04-05-2015	700	700	650	650	1439100	806.4	801.15	866.567	923.9	24.64
05-05-2015	650	665	645	655	1054400	803.5	798.95	864.067	921.225	26.32
06-05-2015	700	700	655	655	562300	800.6	796.9	861.567	918.65	26.32
07-05-2015	680	680	635	640	1316200	796.4	794.75	858.967	916.1	24.42
08-05-2015	655	670	635	635	1518000	791.4	792.55	856.3	913.45	23.80
11-05-2015	655	655	630	635	508300	785.7	790.35	853.8	911	23.80
12-05-2015	645	645	630	645	530800	780.3	788.3	851.433	908.625	28.02
13-05-2015	650	685	640	665	1328800	775.8	786.6	849.067	906.225	35.69
15-05-2015	690	690	665	670	1202900	771.4	785.3	846.833	903.925	37.48
18-05-2015	680	690	675	680	1273100	767.4	784.3	844.667	901.625	41.02
19-05-2015	680	685	675	680	253600	763	783.3	842.5	899.35	41.02
20-05-2015	705	705	680	685	4783400	758.7	782.4	840.5	897.275	42.90
21-05-2015	700	700	685	695	2677600	755.2	781.6	838.533	895.4	46.56
22-05-2015	695	765	695	750	5494000	753.1	780.9	836.9	893.775	61.26
25-05-2015	760	760	720	725	1006900	750.3	779.7	835.167	892.125	53.99
26-05-2015	750	750	700	710	1189500	747.5	778.6	833.3	890.4	50.14
27-05-2015	710	715	690	705	1301300	743.6	777.75	831.3	888.65	48.89
28-05-2015	765	765	695	700	3759700	740.1	776.75	828.633	886.625	47.62
29-05-2015	750	750	690	690	3864300	737.1	775.7	825.867	884.425	45.08
01-06-2015	690	690	670	680	444200	734.3	774.8	823.067	881.9	42.63
03-06-2015	670	680	665	670	592300	732.2	773.8	820.167	879.425	40.27
04-06-2015	680	710	670	680	1886900	730.1	772.9	817.433	877	43.63
05-06-2015	670	680	665	675	414200	728	771.85	814.533	874.525	42.35
08-06-2015	665	685	660	660	832800	725.7	770.65	811.733	872	38.68
09-06-2015	660	660	630	640	395000	723.4	769.2	808.867	869.475	34.40
10-06-2015	635	645	630	630	413700	721	767.4	806.1	866.95	32.47
11-06-2015	640	650	635	640	904600	718.2	765.65	803.433	864.45	36.32
12-06-2015	640	650	635	645	517700	715.4	764	800.867	861.9	38.22
15-06-2015	640	640	615	625	213900	711.8	762.1	798.367	859.425	33.87
16-06-2015	655	655	615	625	637200	708.1	760.3	795.967	857.15	33.87
17-06-2015	660	660	615	615	427400	704.5	758.45	793.5	854.825	31.77
18-06-2015	655	655	620	620	165700	700.8	756.7	791.067	852.5	33.97
19-06-2015	670	670	615	625	328400	697.2	754.95	788.667	850.225	36.19
22-06-2015	620	625	615	615	241900	693.9	753.15	786.3	847.875	33.75
23-06-2015	675	675	600	600	2180900	690.3	751.45	783.767	845.475	30.43
24-06-2015	610	610	595	600	938200	686.7	749.7	781.3	843.225	30.43
25-06-2015	610	615	605	615	970300	683.2	748.1	778.933	841.075	37.55
26-06-2015	615	620	610	610	2847100	679.9	746.5	776.5	838.825	36.22
29-06-2015	605	610	595	605	468800	676.7	744.9	774.067	836.525	34.89
30-06-2015	600	620	600	610	1306100	673.9	743.35	771.733	834.4	37.37
01-07-2015	615	615	605	605	301200	670.9	741.5	769.4	832.25	35.90
02-07-2015	605	610	600	600	548900	666.8	739.8	767	830.1	34.44
03-07-2015	575	610	575	600	1755200	662.7	738	764.667	827.925	34.44
06-07-2015	600	615	600	605	1878500	658.9	736.2	762.4	825.75	37.39
07-07-2015	605	610	600	605	1070700	655.2	734.5	760.133	823.575	37.39
08-07-2015	605	610	595	605	2936900	651.9	732.85	757.967	821.475	37.39
09-07-2015	605	610	600	610	525500	649.5	731.25	755.933	819.35	40.73
10-07-2015	610	615	595	595	894800	646.9	729.55	753.833	817.125	34.75
13-07-2015	605	630	605	620	684800	645.5	728.15	752.1	815.075	48.36
14-07-2015	620	710	615	665	2320600	645.3	727.3	750.7	813.2	63.23
15-07-2015	690	690	675	675	978800	645.8	726.1	749.367	811.375	65.60
22-07-2015	665	675	660	670	581000	646.1	724.8	748	809.575	63.40
23-07-2015	665	690	665	675	682300	646.5	723.55	746.767	807.8	64.67
24-07-2015	680	680	670	670	432400	647.1	721.75	745.533	806	62.33
27-07-2015	675	680	670	675	1189800	647.9	719.65	744.333	804.2	63.75
28-07-2015	670	670	650	670	840200	648.6	717.15	743.1	802.5	61.27
29-07-2015	670	675	660	665	712300	649	714.65	741.867	800.825	58.81
30-07-2015	655	680	655	670	1382800	649.1	712.45	740.767	799.075	60.52
31-07-2015	670	680	670	675	2673600	649.2	710.3	739.933	797.425	62.20
03-08-2015	670	680	655	665	1070800	648.9	708.15	739.167	795.725	56.96
04-08-2015	660	665	650	655	372500	648.4	705.7	738.333	793.975	52.22
05-08-2015	660	675	655	670	428400	648.1	703.4	737.633	792.4	57.88
06-08-2015	665	670	660	660	462700	647.4	701.3	736.867	790.75	53.35
07-08-2015	670	670	655	655	62800	645.5	699.3	735.767	789.05	51.19
10-08-2015	660	665	650	650	187000	644	697.15	734.467	787.375	49.05
11-08-2015	650	650	630	630	1391700	642.4	694.95	733.2	785.575	41.57
12-08-2015	620	625	605	625	1061700	640.8	692.2	732.1	783.675	39.93
13-08-2015	640	660	640	640	1994100	639.6	689.85	731.033	781.375	46.72
14-08-2015	660	660	635	640	2145300	638.6	687.85	730	779.05	46.72
18-08-2015	645	645	630	630	3303000	637.6	685.95	729.067	776.7	42.96
19-08-2015	620	650	580	605	1051500	636.3	684.25	727.967	774.2	35.32
20-08-2015	600	600	550	565	1204000	634	682.05	726.6	771.575	27.03
21-08-2015	565	565	520	525	409500	631	679.5	724.9	768.65	21.58
24-08-2015	520	520	470	476	1158000	627.32	676.51	722.873	765.63	17.04
25-08-2015	480	498	476	483	2751200	624.18	673.79	720.86	762.695	19.64
26-08-2015	483	483	464	469	551900	620.96	670.98	718.587	759.815	18.40
27-08-2015	472	520	471	500	3169200	618.16	668.18	716.487	757.115	29.09
28-08-2015	520	545	505	540	3934700	616.06	665.73	714.687	754.665	40.01
31-08-2015	530	550	530	545	1359300	614.46	663.13	712.887	752.39	41.22
01-09-2015	540	540	520	525	337800	612.46	660.28	711.02	750.09	37.91
02-09-2015	510	525	505	515	2733400	610.46	657.48	709.12	747.74	36.34
03-09-2015	515	535	515	535	239100	608.76	654.78	707.387	745.49	41.56
04-09-2015	535	555	535	545	3257800	607.16	652.18	705.687	743.29	44.03
07-09-2015	535	535	515	515	602300	605.16	649.53	703.82	741.015	38.74
08-09-2015	510	530	505	530	1361700	603.76	647.03	702.22	738.765	42.46
09-09-2015	540	540	525	530	306100	602.36	644.53	700.587	736.565	42.46
10-09-2015	525	530	510	515	531900	600.36	641.78	698.853	734.29	39.67
11-09-2015	515	525	505	510	1325900	598.36	639.13	697.12	731.965	38.75
14-09-2015	510	525	510	520	401600	596.66	636.68	695.487	729.715	41.65
15-09-2015	515	515	500	505	495100	594.56	634.23	693.753	727.44	38.69
16-09-2015	515	515	500	510	1308500	592.66	631.78	691.887	725.215	40.22
17-09-2015	510	520	505	510	1526100	590.86	628.83	690.153	722.965	40.22
18-09-2015	515	530	510	515	1639800	589.16	625.93	688.387	720.79	41.89
21-09-2015	510	515	505	505	852800	587.16	623.03	686.52	718.59	39.51
22-09-2015	515	515	505	505	1189800	585.16	620.18	684.72	716.39	39.51
23-09-2015	505	520	505	510	905500	583.26	617.58	682.987	714.29	41.44
25-09-2015	510	510	486	500	1005500	581.06	615.28	681.187	712.215	38.77
28-09-2015	496	500	495	496	1602200	579.08	612.99	679.393	710.145	37.72
29-09-2015	480	492	475	491	4247400	576.5	611	677.6	708.2	36.40
30-09-2015	500	505	498	498	2580200	573.16	609.23	675.92	706.315	39.59
01-10-2015	505	510	487	487	473600	569.4	607.6	673.867	704.375	36.49
02-10-2015	497	499	487	493	173800	565.86	605.98	671.82	702.465	39.29
05-10-2015	499	520	493	493	829400	562.22	604.36	669.773	700.63	39.29
06-10-2015	500	520	499	505	3615800	558.92	603.01	667.473	698.88	44.91
07-10-2015	510	530	510	525	1734400	555.92	601.91	665.073	697.23	52.77
08-10-2015	530	540	525	525	2814900	553.02	600.81	662.44	695.58	52.77
09-10-2015	535	555	535	545	1792700	550.62	599.81	659.973	694.055	59.47
12-10-2015	555	555	530	535	580200	547.92	598.51	657.607	692.555	55.25
13-10-2015	540	540	525	535	1339500	545.12	597.16	655.24	691.23	55.25
15-10-2015	545	545	535	535	1743200	542.52	595.71	652.94	690.005	55.25
16-10-2015	540	540	530	535	120700	540.12	594.26	650.507	688.78	55.25
19-10-2015	545	560	535	550	1706500	537.72	592.91	648.173	687.655	60.85
20-10-2015	550	555	545	545	519400	535.42	591.41	646.007	686.505	58.24
21-10-2015	540	550	540	545	568700	533.22	589.36	643.94	685.13	58.24
22-10-2015	545	555	545	545	677100	531.12	587.56	641.807	683.63	58.24
23-10-2015	555	560	550	555	490700	529.62	586.01	639.84	682.305	62.29
26-10-2015	555	560	550	550	1515500	528.12	584.46	637.507	681.105	59.20
27-10-2015	550	550	540	540	576000	526.12	582.86	635.273	679.805	53.48
28-10-2015	535	550	535	540	130400	524.12	581.36	633.273	678.53	53.48
29-10-2015	540	540	530	535	419600	522.22	579.91	631.373	677.355	50.64
30-10-2015	535	535	520	530	546700	520.72	578.51	629.74	676.155	47.90
02-11-2015	535	545	535	540	294500	520.22	577.11	628.107	675.005	53.33
03-11-2015	545	550	535	535	753900	520.42	575.71	626.473	673.78	50.50
04-11-2015	545	550	530	535	945400	521.6	574.46	624.873	672.555	50.50
05-11-2015	535	535	525	525	56200	522.44	573.31	623.34	671.255	44.95
06-11-2015	525	525	525	525	24200	523.56	572.26	621.84	669.83	44.95
09-11-2015	530	530	505	505	129100	523.66	570.91	620.007	668.28	35.83
10-11-2015	505	510	505	505	182500	522.96	569.51	618.14	666.755	35.83
11-11-2015	505	505	479	481	1660700	521.68	568.07	615.98	665.085	27.94
12-11-2015	485	494	479	480	1293500	520.78	566.62	613.78	663.46	27.66
13-11-2015	480	480	460	466	966500	519.8	565.13	611.587	661.79	24.11
16-11-2015	466	481	466	477	313600	518.64	563.7	609.4	660.2	31.55
17-11-2015	470	470	452	461	806300	516.96	562.06	607.107	658.505	27.35
18-11-2015	462	480	462	465	57800	515.96	560.56	605.007	656.855	29.87
19-11-2015	465	473	456	456	739800	514.48	559.12	602.847	655.285	27.55
20-11-2015	451	462	433	459	433300	513.06	557.71	600.707	653.705	29.51
23-11-2015	459	465	447	452	378700	511.8	556.08	598.453	652.09	27.64
24-11-2015	450	450	446	447	406300	510.54	554.45	596.267	650.475	26.35
25-11-2015	446	446	441	441	565900	508.96	552.81	594.107	648.855	24.85
26-11-2015	448	448	440	441	199100	507.68	551.12	592.047	647.235	24.85
27-11-2015	446	446	420	420	1010700	505.88	549.27	589.813	645.385	20.19
30-11-2015	430	430	378	378	13553800	503.24	547.05	586.967	643.425	14.38
01-12-2015	390	404	380	399	2658400	500.92	545.04	584.26	641.52	25.87
02-12-2015	400	422	396	400	868900	498.82	542.99	581.627	639.595	26.37
03-12-2015	400	424	390	424	731400	497.2	541.18	579.187	637.84	37.42
04-12-2015	420	429	413	425	593100	495.5	539.38	576.887	636.115	37.84
07-12-2015	425	436	421	435	672800	494.2	537.63	574.92	634.44	42.02
08-12-2015	430	442	420	432	1098500	492.92	536	572.967	632.775	41.12
10-12-2015	431	439	421	439	280200	491.88	534.19	571.293	631.17	44.11
11-12-2015	438	444	425	443	786200	490.78	531.97	569.747	629.635	45.80
14-12-2015	442	444	430	442	355900	489.88	529.64	568.36	627.87	45.43
15-12-2015	440	443	437	443	323900	488.88	527.37	566.947	626.085	45.90
16-12-2015	435	479	435	479	300600	488.6	525.41	565.773	624.48	59.46
17-12-2015	475	478	445	478	446300	488.06	523.49	564.693	622.62	59.01
18-12-2015	473	479	471	479	359700	487.14	521.53	563.653	620.59	59.34
21-12-2015	475	475	473	474	400500	486.12	519.57	562.58	618.36	56.90
22-12-2015	472	472	467	472	406000	484.66	517.64	561.427	616.145	55.92
23-12-2015	470	472	469	469	534100	483.34	515.63	560.12	614.04	54.39
28-12-2015	469	469	450	469	467800	482.02	513.57	558.78	611.935	54.39
29-12-2015	468	480	461	480	320600	480.92	511.72	557.447	609.935	59.13
30-12-2015	472	489	465	489	428000	480	510.06	556.173	607.88	62.56
04-01-2016	489	490	458	468	783700	478.36	508.04	554.727	605.72	51.67
05-01-2016	468	469	449	462	958900	476.7	506.06	553.173	603.68	49.04
06-01-2016	460	475	450	475	446700	475.3	504.26	551.34	601.78	54.44
07-01-2016	475	485	470	485	299600	474.1	502.61	549.74	599.88	58.13
08-01-2016	482	482	447	454	1910700	472.08	500.85	548.033	597.9	45.78
11-01-2016	454	454	444	447	448100	470.02	499.07	546.313	595.635	43.53
12-01-2016	444	448	441	441	36800	468.04	497.08	544.587	593.465	41.64
13-01-2016	458	458	441	451	353600	466.26	495.19	542.993	591.52	45.86
14-01-2016	440	465	435	455	517000	464.66	493.44	541.493	589.695	47.49
15-01-2016	452	469	441	469	469800	463.44	492.08	540.153	588.165	52.85
18-01-2016	469	469	444	453	1107900	461.7	490.96	538.64	586.505	46.95
19-01-2016	453	475	445	475	688500	460.5	490.46	537.307	584.98	54.48
20-01-2016	460	484	450	484	491200	459.48	490.54	536.133	583.525	57.16
21-01-2016	482	497	480	497	763200	458.92	490.68	535.18	582.235	60.75
22-01-2016	497	500	482	500	652500	458.42	490.99	534.313	580.985	61.55
25-01-2016	500	515	500	515	234200	458.62	491.14	533.48	579.66	65.36
26-01-2016	510	520	498	520	493400	458.92	490.94	532.647	578.335	66.55
27-01-2016	520	535	515	535	395200	460	490.84	532.047	576.985	69.89
28-01-2016	535	545	530	545	466800	461.3	491.04	531.513	575.66	71.90
29-01-2016	540	550	535	550	449900	462.98	491.39	531.08	574.435	72.88
01-02-2016	550	550	545	550	531300	464.44	491.54	530.613	573.16	72.88
02-02-2016	550	560	520	550	795900	466.22	491.59	530.113	571.885	72.88
03-02-2016	535	545	525	545	769300	467.82	491.89	529.647	570.71	69.84
04-02-2016	545	545	535	545	998900	469.6	492.04	529.28	569.535	69.84
05-02-2016	545	550	545	550	570100	471.42	492.24	528.947	568.385	71.23
09-02-2016	540	540	525	530	555000	472.98	492.39	528.38	567.085	59.44
10-02-2016	530	530	505	530	686300	474.64	492.59	527.847	565.86	59.44
11-02-2016	520	520	505	515	1300200	476.12	492.54	527.247	564.61	51.96
12-02-2016	515	525	505	510	514900	477.5	492.59	526.58	563.41	49.72
15-02-2016	515	520	505	520	421100	479.5	492.69	526.013	562.235	54.00
16-02-2016	520	520	500	515	823700	482.24	492.74	525.447	560.785	51.63
17-02-2016	505	510	500	505	804500	484.36	492.64	524.813	559.285	47.18
18-02-2016	505	530	499	530	519400	486.96	492.89	524.313	557.96	57.14
19-02-2016	520	520	505	515	560000	488.78	492.99	523.713	556.585	50.93
22-02-2016	515	530	510	530	242100	490.88	493.19	523.213	555.385	56.07
23-02-2016	525	530	515	530	452400	492.78	493.49	522.68	554.385	56.07
24-02-2016	525	535	520	535	307700	494.84	493.88	522.28	553.435	57.78
25-02-2016	525	535	520	535	471100	496.76	494.32	521.713	552.66	57.78
26-02-2016	530	540	525	540	448400	498.7	494.74	520.88	551.985	59.60
29-02-2016	535	535	530	535	572300	500.56	495.22	519.947	551.41	56.95
01-03-2016	530	530	515	530	1230900	502.3	495.59	519.013	550.785	54.35
02-03-2016	525	530	515	525	653900	503.22	495.91	518.013	550.135	51.81
03-03-2016	525	525	520	525	539900	504.16	496.11	517.047	549.56	51.81
04-03-2016	520	530	520	530	448000	505.18	496.16	516.08	549.035	54.29
07-03-2016	525	545	525	540	782900	506.5	496.31	515.213	548.56	58.86
08-03-2016	535	540	525	540	884100	507.86	496.26	514.38	548.035	58.86
10-03-2016	530	535	525	525	916400	508.98	496.16	513.413	547.335	50.14
11-03-2016	525	535	525	535	486400	510.3	496.16	512.48	546.66	54.93
14-03-2016	535	545	530	540	563700	511.5	496.21	511.647	545.96	57.15
15-03-2016	535	535	520	525	1128700	512.22	496.11	510.78	545.185	49.31
16-03-2016	525	530	515	520	1111800	513.26	495.81	509.78	544.36	47.00
17-03-2016	520	525	515	520	1139600	514.42	495.56	508.847	543.485	47.00
18-03-2016	520	520	498	505	2922900	515.02	495.16	507.847	542.26	40.40
21-03-2016	510	510	499	510	917000	515.52	494.81	506.913	541.185	43.26
22-03-2016	505	510	498	510	961200	516.64	494.36	506.113	540.185	43.26
23-03-2016	510	530	499	505	1768700	517.8	493.91	505.313	539.185	40.98
24-03-2016	500	505	483	495	3943600	518.88	493.46	504.347	538.16	36.80
28-03-2016	496	500	485	495	432400	519.76	493.01	503.38	537.185	36.80
29-03-2016	490	500	490	500	560300	520.66	492.66	502.513	536.285	40.33
30-03-2016	500	500	493	497	907000	521.22	492.33	501.793	535.42	38.93
31-03-2016	499	499	482	490	2164700	521.96	491.83	501.293	534.47	35.80
01-04-2016	490	497	490	492	788000	522.3	491.4	501.073	533.555	37.35
04-04-2016	495	495	485	490	836900	522.42	490.95	501.167	532.705	36.40
05-04-2016	488	490	482	486	1370100	522.2	490.56	501.187	531.935	34.52
06-04-2016	485	485	483	483	744300	521.86	490.14	501.28	531.2	33.13
07-04-2016	484	484	474	478	2018900	521.12	489.87	501.133	530.39	30.90
08-04-2016	478	478	466	468	918900	520.08	489.5	500.653	529.505	27.00
11-04-2016	466	467	458	460	835900	518.58	489.29	500.087	528.68	24.34
12-04-2016	460	465	450	465	1947300	516.98	489.14	499.687	527.88	29.04
13-04-2016	465	466	453	464	1729600	515.26	489.12	499.347	527.125	28.65
14-04-2016	466	485	466	475	1853700	513.76	489.1	498.947	526.4	38.29
15-04-2016	473	480	469	480	1172500	512.36	489.29	498.513	525.675	42.12
18-04-2016	480	485	472	475	2055800	510.96	489.39	498.247	524.975	39.48
19-04-2016	476	476	470	476	2616900	509.58	489.59	497.887	524.355	40.29
20-04-2016	476	477	471	473	2482100	508.04	489.73	497.507	523.72	38.62
21-04-2016	476	477	473	475	3063300	506.94	489.96	497.24	523.02	40.39
22-04-2016	475	476	475	475	1861600	505.84	490.24	497.007	522.345	40.39
25-04-2016	483	483	474	475	3555200	505.04	490.58	496.707	521.695	40.39
26-04-2016	476	480	474	480	3752500	504.44	490.97	496.54	521.045	45.30
27-04-2016	475	480	475	479	2826800	503.62	491.56	496.333	520.415	44.51
28-04-2016	480	480	474	475	2950200	502.82	492.53	496.1	519.79	41.40
29-04-2016	475	480	471	480	3709000	502.32	493.34	495.867	519.19	46.44
02-05-2016	476	476	472	476	270700	501.24	494.1	495.673	518.545	43.23
03-05-2016	472	472	468	468	94900	500.3	494.54	495.427	517.86	37.65
04-05-2016	470	470	464	466	14100	499.02	494.95	495.133	517.165	36.38
09-05-2016	470	500	466	466	1338400	497.74	495.26	494.907	516.445	36.38
10-05-2016	464	464	460	462	310700	496.28	495.56	494.68	515.78	33.75
11-05-2016	462	468	458	468	32500	494.94	495.85	494.527	515.02	40.68
12-05-2016	464	464	456	458	1193700	493.3	496	494.26	513.985	34.25
13-05-2016	460	460	450	452	470700	491.64	496.1	494.027	512.87	31.07
16-05-2016	452	454	446	448	4021100	490	496.15	493.727	511.76	29.13
17-05-2016	448	456	446	448	2060000	488.46	495.84	493.427	510.625	29.13
18-05-2016	448	452	444	448	5835900	486.92	495.54	493.047	509.515	29.13
19-05-2016	448	450	444	444	2858900	485.2	495.19	492.507	508.36	27.03
20-05-2016	446	460	444	450	222300	483.4	494.95	492.007	507.26	34.66
23-05-2016	450	450	444	446	1341000	481.52	494.69	491.347	506.165	32.24
24-05-2016	446	456	444	456	1142500	480.14	494.56	490.82	505.095	42.96
25-05-2016	456	456	450	454	1592900	478.52	494.41	490.28	503.99	41.55
26-05-2016	460	460	454	454	364600	476.8	494.15	489.74	502.935	41.55
27-05-2016	454	456	448	448	530300	475.26	493.74	489.16	501.9	37.27
30-05-2016	456	456	446	448	360200	473.82	493.54	488.48	500.79	37.27
31-05-2016	448	450	446	448	119400	472.38	493.4	487.833	499.73	37.27
01-06-2016	468	468	446	446	437300	471.2	493.11	487.173	498.685	35.74
02-06-2016	446	456	444	454	1113200	470.08	492.8	486.567	497.705	45.40
03-06-2016	460	470	452	456	1283700	469	492.82	485.907	496.835	47.53
06-06-2016	460	460	452	456	421400	468.02	492.91	485.28	495.99	47.53
07-06-2016	454	460	454	458	2125000	467.28	493.08	484.733	495.08	49.79
08-06-2016	440	448	440	446	2040600	466.3	493.03	484.107	494.11	38.93
09-06-2016	444	450	442	450	410500	465.3	492.98	483.54	493.21	43.37
10-06-2016	446	450	442	450	359400	464.36	492.79	483.007	492.435	43.37
13-06-2016	448	458	440	444	1497300	463.44	492.7	482.367	491.83	38.50
14-06-2016	444	448	442	442	48400	462.44	492.37	481.747	491.415	37.01
15-06-2016	448	448	438	442	235100	461.48	491.95	481.127	491.245	37.01
16-06-2016	442	442	436	436	738300	460.48	491.34	480.533	491.01	32.62
17-06-2016	440	444	438	438	812600	459.58	490.72	479.953	490.855	35.37
20-06-2016	440	446	436	438	511400	458.78	489.95	479.507	490.545	35.37
21-06-2016	438	444	438	440	1466700	458.22	489.15	479.073	490.045	38.30
22-06-2016	440	456	440	452	72900	458.06	488.32	478.88	489.58	52.26
23-06-2016	452	454	440	452	443600	457.8	487.39	478.693	489.215	52.26
24-06-2016	450	450	434	448	711000	457.48	486.37	478.573	488.88	48.05
27-06-2016	448	448	428	438	1644500	456.74	485.25	478.313	488.395	39.50
28-06-2016	438	450	428	430	1320200	455.74	484.05	478.107	487.82	34.25
29-06-2016	434	436	424	432	1821500	454.88	482.92	477.887	487.405	36.52
30-06-2016	434	438	424	430	1481200	453.96	481.77	477.713	486.905	35.21
01-07-2016	428	434	428	432	361200	453.14	480.59	477.533	486.415	37.62
11-07-2016	440	442	430	442	428900	452.48	479.71	477.467	486.05	48.03
12-07-2016	440	458	440	448	208200	451.94	478.89	477.473	485.74	53.09
13-07-2016	446	452	444	452	247200	451.48	478.26	477.547	485.4	56.15
14-07-2016	456	565	456	565	8933600	453.18	478.81	478.373	485.7	85.32
15-07-2016	625	690	560	565	11628700	454.9	479.26	479.34	485.975	85.32
18-07-2016	565	565	510	555	1580500	456.5	479.66	480.52	486.2	79.87
19-07-2016	550	550	525	540	632800	457.7	480.01	481.46	486.325	72.40
20-07-2016	540	540	515	530	826800	458.78	480.01	482.327	486.45	67.84
21-07-2016	530	595	525	575	4527400	460.92	480.61	483.333	486.8	75.36
22-07-2016	600	605	570	580	2029600	463.2	481.11	484.367	487.15	76.03
25-07-2016	570	585	540	565	839000	465.18	481.46	485.233	487.475	69.88
26-07-2016	565	580	560	565	426200	467.24	481.76	486.12	487.82	69.88
27-07-2016	580	625	555	620	9031400	470.28	482.61	487.327	488.465	77.59
28-07-2016	615	630	600	615	3336200	473.42	483.36	488.473	489.05	75.69
29-07-2016	630	630	610	620	1833700	476.78	484.21	489.66	489.715	76.31
01-08-2016	630	640	620	635	2514200	480.52	485.26	490.94	490.425	78.13
02-08-2016	635	665	630	635	2362800	484.26	486.36	491.98	491.135	78.13
03-08-2016	640	675	630	660	6869000	488.5	487.71	493.193	491.91	80.94
04-08-2016	665	665	640	645	2326000	492.52	488.86	494.3	492.51	74.72
05-08-2016	645	665	645	660	3650200	496.72	490.06	495.54	493.185	76.66
08-08-2016	665	675	645	650	4630900	500.8	491.16	496.727	493.71	72.67
09-08-2016	655	665	645	650	2500400	504.68	492.41	497.933	494.285	72.67
10-08-2016	655	655	635	655	2363700	508.7	493.61	499.173	494.885	73.47
11-08-2016	655	655	640	650	2011800	512.62	494.71	500.307	495.46	71.22
12-08-2016	655	660	650	655	3897900	516.76	496.01	501.413	496.06	72.14
15-08-2016	650	650	635	650	1127400	520.8	497.31	502.627	496.56	69.75
16-08-2016	650	660	640	645	801000	524.74	498.56	503.847	497.06	67.34
18-08-2016	645	645	625	645	1816700	528.72	499.96	504.98	497.56	67.34
19-08-2016	645	650	640	650	3572200	532.64	501.36	506.08	498.085	68.60
22-08-2016	650	700	645	675	4507400	537.02	503.01	507.553	498.685	73.99
23-08-2016	685	685	660	670	1877600	541.3	504.66	509.04	499.285	71.35
24-08-2016	660	660	645	660	2999500	545.34	506.31	510.5	499.885	66.26
25-08-2016	660	660	640	660	492700	549.62	507.96	511.893	500.485	66.26
26-08-2016	680	680	650	655	597100	553.72	509.51	513.227	501.085	63.63
29-08-2016	650	650	650	650	1154900	557.72	511.04	514.433	501.685	61.02
30-08-2016	650	655	650	655	671000	561.94	512.69	515.78	502.26	62.67
31-08-2016	650	655	650	655	1185600	566.2	514.32	516.98	502.86	62.67
01-09-2016	655	660	650	660	555500	570.56	516.02	518.153	503.485	64.42
02-09-2016	660	685	655	680	1099400	575.44	517.96	519.373	504.26	70.38
05-09-2016	690	690	670	680	268800	580.28	519.93	520.573	505.035	70.38
06-09-2016	680	685	670	675	2336300	585.02	521.9	521.64	505.885	67.12
07-09-2016	675	675	670	675	141400	589.72	523.97	522.673	506.735	67.12
08-09-2016	675	680	670	675	1018500	594.18	526.12	523.607	507.705	67.12
09-09-2016	675	680	670	675	2639600	598.64	528.22	524.473	508.68	67.12
13-09-2016	675	675	665	670	3981400	603.08	530.28	525.273	509.7	63.18
14-09-2016	670	670	655	660	3268400	607.52	532.13	526.007	510.615	56.09
15-09-2016	650	670	650	670	131200	612.32	534.03	526.807	511.66	60.82
16-09-2016	660	675	655	675	61200	617.18	536.03	527.673	512.71	62.97
19-09-2016	680	680	660	670	118400	621.98	537.97	528.507	513.78	59.46
20-09-2016	670	670	670	670	98300	626.74	539.94	529.307	514.835	59.46
21-09-2016	670	670	665	670	1539800	631.3	541.89	530.24	515.925	59.46
22-09-2016	670	675	660	670	1184800	635.74	543.84	531.173	517.04	59.46
23-09-2016	665	670	660	670	535100	640.1	545.79	532.207	518.185	59.46
26-09-2016	665	670	660	670	160500	642.2	547.69	533.273	519.33	59.46
27-09-2016	665	665	660	665	832200	644.2	549.55	534.24	520.555	54.70
28-09-2016	665	665	660	660	2100	646.3	551.4	535.207	521.965	50.36
29-09-2016	660	670	660	665	712500	648.8	553.25	536.273	523.295	54.27
30-09-2016	675	675	665	665	73600	651.5	555.14	537.173	524.62	54.27
03-10-2016	665	670	665	670	599200	653.4	557.16	538.207	525.85	58.09
04-10-2016	670	675	660	670	4190000	655.2	559.2	539.14	527.075	58.09
05-10-2016	670	670	670	670	840100	657.3	561.24	540.073	528.25	58.09
06-10-2016	665	665	660	660	43600	659.2	563.22	540.907	529.39	48.05
07-10-2016	660	670	660	665	321000	660.1	565.19	541.773	530.52	52.47
10-10-2016	665	670	665	670	9300	661.2	567.31	542.64	531.655	56.47
11-10-2016	665	690	665	680	1977300	662.4	569.59	543.607	532.845	63.14
12-10-2016	680	695	675	690	253700	663.5	572.01	544.673	534.08	68.36
13-10-2016	690	690	675	675	1287700	664.3	574.28	545.673	535.06	55.63
14-10-2016	685	685	675	680	452100	664.7	576.6	546.707	536.07	58.41
17-10-2016	680	695	680	680	827500	665.4	578.96	547.707	537.075	58.41
18-10-2016	680	680	675	680	271200	665.8	581.26	548.64	538.105	58.41
19-10-2016	680	685	680	685	241400	666.5	583.65	549.607	539.17	61.43
20-10-2016	680	680	675	680	118700	667.1	585.89	550.64	540.225	56.98
21-10-2016	680	680	675	680	493400	667.6	588.15	551.607	541.28	56.98
24-10-2016	695	695	680	685	29000	668.3	590.46	552.573	542.305	60.31
25-10-2016	685	695	685	695	811700	669.1	592.93	553.707	543.335	65.99
26-10-2016	695	720	695	715	698300	670.4	595.6	555.007	544.57	74.01
27-10-2016	720	745	700	715	486100	671.8	598.27	556.307	545.835	74.01
28-10-2016	720	720	700	700	134700	672.9	600.81	557.607	546.96	61.42
31-10-2016	700	745	700	730	101900	674.5	603.57	559.073	548.185	71.76
01-11-2016	730	730	720	725	617500	675.5	606.26	560.507	549.54	68.47
02-11-2016	740	740	720	725	329600	676.6	608.95	561.973	550.93	68.47
03-11-2016	725	740	725	740	1187800	678.2	611.77	563.607	552.425	72.81
04-11-2016	740	750	735	735	171900	679.7	614.66	565.207	553.845	69.38
07-11-2016	735	740	730	730	123400	681.2	617.46	566.74	555.22	66.03
08-11-2016	735	735	720	730	99800	682.8	620.26	568.293	556.525	66.03
09-11-2016	730	740	670	735	391000	684.4	623.17	569.927	557.935	67.83
10-11-2016	735	740	730	735	13900	686	626.1	571.547	559.235	67.83
11-11-2016	735	735	720	730	651900	687.4	628.98	573.147	560.465	63.90
14-11-2016	730	730	720	725	2938000	688.3	631.87	574.74	561.605	60.15
15-11-2016	720	735	720	730	1009700	689.3	634.79	576.387	562.755	62.52
16-11-2016	725	745	720	730	2792400	690.4	637.71	578.067	563.83	62.52
17-11-2016	730	740	730	735	331500	691.6	640.66	579.847	564.905	64.94
18-11-2016	735	735	730	735	233100	692.8	643.49	581.68	565.905	64.94
21-11-2016	735	745	735	745	1081200	694.2	646.42	583.547	566.905	69.50
22-11-2016	745	760	740	760	1898900	696	649.54	585.52	567.955	74.80
23-11-2016	760	775	755	760	231600	698	652.76	587.42	569.005	74.80
24-11-2016	755	765	750	760	341800	699.8	656.06	589.287	570.055	74.80
25-11-2016	755	770	750	760	257600	701.5	659.34	591.187	571.13	74.80
28-11-2016	760	810	760	810	3661800	704.3	663.14	593.413	572.455	85.84
29-11-2016	810	820	775	815	821600	707.2	666.97	595.693	573.78	86.48
30-11-2016	815	820	810	815	53800	710.1	670.7	597.96	575.205	86.48
01-12-2016	820	820	785	820	269500	713.1	674.42	600.26	576.655	87.15
02-12-2016	820	820	790	810	39200	715.9	678	602.493	578.13	78.73
05-12-2016	810	850	810	810	143500	718.7	680.45	604.693	579.63	78.73
06-12-2016	810	825	810	820	2284900	721.8	683	606.967	581.13	80.87
07-12-2016	820	825	820	825	175000	725.1	685.7	609.3	582.68	81.86
08-12-2016	825	845	820	830	245500	728.4	688.6	611.633	584.305	82.81
09-12-2016	850	850	835	840	29500	731.9	691.7	614.06	585.855	84.56
13-12-2016	845	865	835	850	440500	735.5	694.45	616.607	587.53	86.08
14-12-2016	850	850	825	850	996500	739.1	697.15	619.167	589.13	86.08
15-12-2016	835	840	810	840	1068600	742.5	699.9	621.66	590.68	77.24
16-12-2016	840	840	830	830	1300400	745.9	702.55	624.113	592.155	69.56
19-12-2016	830	830	830	830	435600	749.2	704.65	626.527	593.63	69.56
20-12-2016	825	835	800	820	981100	752.2	706.7	628.94	595.03	62.36
21-12-2016	805	830	795	825	274000	755.1	708.75	631.427	596.48	64.35
22-12-2016	790	830	790	825	86800	757.8	710.65	633.94	597.955	64.35
23-12-2016	780	820	770	820	46300	760.7	712.5	636.42	599.43	60.63
27-12-2016	800	810	760	800	2473200	763.1	713.9	638.767	600.805	48.57
28-12-2016	795	820	795	820	23800	765.9	715.65	641.273	602.255	57.64
29-12-2016	820	820	815	815	83000	768.6	717.2	643.707	603.63	55.03
30-12-2016	795	820	795	820	167000	771.3	718.9	646.2	605.03	57.12
03-01-2017	795	815	795	810	59600	773.9	720.5	648.56	606.455	51.92
04-01-2017	810	810	795	800	250100	776.3	721.95	650.867	607.78	47.27
05-01-2017	800	820	800	800	2210200	778.6	723.45	653.173	609.08	47.27
06-01-2017	800	820	790	820	186700	781.1	725.1	655.653	610.555	56.33
09-01-2017	820	820	800	815	153200	783.1	726.75	658.1	612.03	53.84
10-01-2017	805	820	800	820	4638800	785.2	728.5	660.58	613.53	55.94
11-01-2017	805	810	800	800	1107900	787.2	730.05	662.94	615.005	46.78
12-01-2017	795	805	795	800	364700	788.6	731.55	665.247	616.455	46.78
13-01-2017	795	810	785	800	1510600	790.1	732.8	667.54	617.905	46.78
16-01-2017	810	820	790	795	685100	791.5	734.05	669.8	619.355	44.51
17-01-2017	790	830	790	795	518300	792.6	735.4	672.047	620.855	44.51
18-01-2017	815	815	790	790	217700	793.7	736.7	674.34	622.33	42.13
19-01-2017	805	810	795	805	45500	795.2	738.2	676.707	623.855	50.64
20-01-2017	790	805	785	800	236500	796.6	739.7	679.04	625.37	48.10
23-01-2017	800	800	785	785	1501500	797.6	741	681.313	626.845	41.40
24-01-2017	785	795	785	795	743100	798.8	742.4	683.667	628.36	46.73
25-01-2017	800	810	785	805	60800	800.3	743.85	686.087	629.935	51.48
26-01-2017	785	800	785	795	88600	801.7	745	688.48	631.48	46.97
27-01-2017	795	805	785	805	200800	803.2	746.25	690.927	633.09	51.55
30-01-2017	805	805	785	790	545800	804.4	747.4	693.273	634.65	45.24
31-01-2017	790	795	785	790	206500	805.5	748.55	695.607	636.26	45.24
01-02-2017	800	800	785	800	853200	806.8	749.8	697.927	637.96	49.97
02-02-2017	805	840	805	825	2376100	808.4	751.3	700.413	639.76	59.41
03-02-2017	835	850	820	845	1044800	810.1	753.05	703.06	641.665	65.09
06-02-2017	850	900	850	870	1568900	812.3	755.15	705.94	643.64	70.62
07-02-2017	880	890	865	875	392900	814.6	757.2	708.907	645.615	71.59
08-02-2017	890	895	870	870	995100	816.8	759.15	711.827	647.59	69.13
09-02-2017	870	880	870	880	281000	818.2	761.25	714.827	649.61	71.26
10-02-2017	875	885	875	885	592100	819.6	763.4	717.847	651.67	72.29
13-02-2017	880	880	850	865	961400	820.6	765.35	720.667	653.62	62.64
14-02-2017	865	880	835	865	250500	821.5	767.3	723.447	655.57	62.64
16-02-2017	865	880	865	870	22500	822.7	769.3	726.233	657.545	64.03
17-02-2017	865	875	825	870	150000	823.9	771.3	728.267	659.495	64.03
20-02-2017	850	880	850	850	883200	824.5	773.15	730.167	661.35	54.60
21-02-2017	850	880	850	880	152800	825.6	775.35	732.333	663.375	63.33
22-02-2017	880	880	865	875	222100	826.5	777.45	734.567	665.35	61.22
23-02-2017	880	880	860	880	121800	827.3	779.6	736.9	667.37	62.56
24-02-2017	880	880	880	880	10000	827.9	781.7	738.933	669.43	62.56
27-02-2017	880	880	860	865	96600	828.2	783.65	740.833	671.425	55.83
28-02-2017	860	875	855	875	202000	828.9	785.7	742.9	673.47	59.00
01-03-2017	865	875	860	875	266300	829.8	787.85	744.967	675.535	59.00
02-03-2017	875	880	860	880	590300	830.8	790	746.7	677.595	60.63
03-03-2017	875	880	870	880	742400	832	792.1	748.467	679.705	60.63
06-03-2017	875	880	875	880	310000	833.1	794.1	750.2	681.845	60.63
07-03-2017	880	880	850	850	2419600	833.6	795.7	751.633	683.855	46.67
08-03-2017	850	880	850	880	1155800	834.8	797.75	753.267	686.015	57.27
09-03-2017	860	880	860	880	1510200	836.4	799.75	754.733	688.175	57.27
10-03-2017	870	885	860	880	1460100	837.6	801.75	756.3	690.355	57.27
13-03-2017	880	880	850	880	3063500	838.9	803.75	757.767	692.505	57.27
14-03-2017	865	880	850	880	1122700	840.1	805.7	759.3	694.675	57.27
15-03-2017	865	865	850	855	721600	841	807.45	760.667	696.67	46.19
16-03-2017	860	880	850	875	986700	842.5	809.4	762.133	698.775	53.88
17-03-2017	870	875	850	875	474800	844	811.3	763.633	700.88	53.88
20-03-2017	870	875	850	875	1094100	845.1	813.1	765.1	703.015	53.88
21-03-2017	855	870	855	855	307300	845.9	814.5	766.467	705.05	45.72
22-03-2017	855	870	850	865	515000	846.8	816	767.933	707.135	49.81
23-03-2017	855	860	830	860	463900	848	817.6	769.367	709.205	47.87
24-03-2017	845	850	810	825	1013500	848.5	818.55	770.533	711.06	36.99
27-03-2017	825	835	800	835	1312600	849.2	819.65	771.6	712.955	41.11
29-03-2017	835	860	825	835	758200	850	820.75	772.7	714.85	41.11
30-03-2017	835	860	835	845	579100	851	821.8	773.933	716.785	45.26
31-03-2017	845	855	845	855	21900	852.3	823	775.233	718.83	49.12
03-04-2017	835	850	835	850	112000	853.2	824.2	776.533	720.83	47.32
04-04-2017	830	855	830	855	205400	854.3	825.45	777.9	722.855	49.32
05-04-2017	840	850	840	850	510000	855.6	826.6	779.2	724.885	47.38
06-04-2017	850	860	840	860	105100	856.9	827.85	780.567	726.975	51.48
07-04-2017	860	860	860	860	11500	858	829.15	781.9	729.065	51.48
10-04-2017	850	860	845	860	74800	859.3	830.5	783.1	731.185	51.48
11-04-2017	860	865	860	865	915100	860.5	831.85	784.333	733.32	53.73
12-04-2017	860	865	860	865	956500	862	833.2	785.6	735.455	53.73
13-04-2017	860	880	860	875	252900	863.7	834.6	786.933	737.63	58.23
17-04-2017	865	870	860	865	1138600	865	835.9	788.2	739.695	52.71
18-04-2017	860	865	860	865	894800	865.8	837.1	789.467	741.76	52.71
20-04-2017	880	910	855	875	5762500	866.4	838.25	790.833	743.895	57.39
21-04-2017	875	900	860	900	126700	867	839.65	792.433	746.205	66.36
25-04-2017	900	900	875	895	143600	867.4	841	793.933	748.53	63.48
26-04-2017	875	890	870	890	141900	867.8	842.3	795.367	750.82	60.65
27-04-2017	885	895	885	895	469200	868.1	843.15	796.867	753.145	62.45
28-04-2017	885	900	885	900	1093500	868.4	844	798.4	755.485	64.22
02-05-2017	900	900	890	900	389400	869.1	844.85	799.933	757.775	64.22
03-05-2017	895	895	890	890	466200	869.6	845.55	801.4	759.985	57.90
04-05-2017	890	890	890	890	435000	870	846.35	802.867	762.175	57.90
05-05-2017	885	885	880	880	238400	870.2	847.05	804.267	763.75	51.97
08-05-2017	880	890	880	890	301300	871	847.75	805.767	765.375	56.74
09-05-2017	890	890	880	890	370200	871.2	848.4	807.3	767.05	56.74
10-05-2017	885	890	885	885	718500	871.4	848.95	808.767	768.775	53.65
12-05-2017	885	885	865	865	3400	871.1	849.2	810.1	770.45	43.46
15-05-2017	870	880	855	860	47200	870.7	849.3	811.367	771.875	41.34
16-05-2017	855	860	810	860	162100	870.6	849.4	812.633	773.275	41.34
17-05-2017	845	845	815	820	168200	869.5	849.2	813.633	774.55	28.48
18-05-2017	825	855	815	815	161500	868.3	849.05	814.667	775.8	27.34
19-05-2017	810	850	800	850	271700	867.7	849.25	815.9	776.95	44.23
22-05-2017	830	850	825	850	243300	867.1	849.55	817.1	778.125	44.23
23-05-2017	840	855	830	855	20300	866.6	849.85	818.267	779.3	46.30
24-05-2017	855	855	830	850	162400	866.6	850.1	819.333	780.375	44.52
26-05-2017	860	860	850	855	57800	866.1	850.45	820.533	781.475	46.73
29-05-2017	835	850	835	850	153000	865.5	850.95	821.667	782.425	44.81
30-05-2017	830	850	830	850	69500	864.9	851.25	822.8	783.45	44.81
31-05-2017	835	840	815	840	259700	864.1	851.5	823.867	784.35	40.92
02-06-2017	810	825	800	820	718600	862.9	851.5	824.767	785.2	34.47
05-06-2017	805	815	795	800	1244500	861.8	851.4	825.567	785.95	29.46
06-06-2017	795	810	795	810	1115200	860.5	851.5	826.433	786.725	34.58
07-06-2017	840	840	810	820	1555300	859.4	851.7	827.333	787.575	39.31
08-06-2017	815	840	810	840	547800	858.7	851.9	828.3	788.5	47.50
09-06-2017	835	835	770	830	1069500	858.2	852.05	829.067	789.4	44.28
12-06-2017	805	835	805	835	258600	857.6	852.2	829.867	790.35	46.25
13-06-2017	825	835	825	835	531500	857.1	852.55	830.767	791.3	46.25
14-06-2017	815	845	815	845	140200	857.5	853	831.533	792.275	50.30
15-06-2017	845	860	845	860	293500	858	853.6	832.433	793.2	55.70
16-06-2017	860	860	825	840	386100	858.1	854.05	833.2	794.05	48.18
19-06-2017	840	840	825	830	270600	857.8	854.4	833.8	794.9	44.92
20-06-2017	820	835	820	835	252100	857.4	854.85	834.467	795.775	46.86
21-06-2017	825	835	825	835	329300	857.1	855.15	835.167	796.675	46.86
22-06-2017	840	850	835	840	733300	856.8	855.55	835.9	797.625	48.94
03-07-2017	835	855	830	850	761200	856.8	856.2	836.667	798.6	52.92
04-07-2017	840	850	840	850	864900	856.6	856.75	837.433	799.575	52.92
05-07-2017	850	860	845	855	967600	856.5	857.25	838.267	800.55	54.95
06-07-2017	860	905	860	875	2035100	856.8	858.05	839.267	801.525	62.02
07-07-2017	880	880	865	865	796400	856.8	858.65	840.167	802.45	57.19
10-07-2017	855	865	850	850	849600	856.5	859.25	840.967	803.325	50.80
11-07-2017	850	850	820	830	2296900	855.6	859.65	841.6	804.1	43.77
12-07-2017	830	830	820	820	1176500	854.7	859.85	842.167	804.825	40.74
13-07-2017	820	830	815	825	1078700	853.9	859.85	842.7	805.575	42.87
14-07-2017	825	835	820	825	919400	852.9	859.65	843.133	806.35	42.87
17-07-2017	825	830	825	830	588200	851.5	859.25	843.6	807.2	45.16
18-07-2017	835	855	825	835	2694000	850.3	858.85	844.1	808.025	47.43
19-07-2017	830	830	820	825	6142800	849	858.4	844.533	808.775	43.55
20-07-2017	825	830	825	825	3490800	847.6	857.85	844.633	809.55	43.55
21-07-2017	820	825	815	825	916500	846.1	857.25	844.7	810.325	43.55
24-07-2017	835	850	820	840	901900	844.9	857	844.867	811.175	51.05
25-07-2017	830	835	825	835	795000	843.8	856.7	844.967	812	48.72
26-07-2017	835	840	820	840	1382600	842.8	856.4	845.167	812.85	51.12
27-07-2017	845	850	830	845	1418300	842.1	856.15	845.4	813.725	53.46
28-07-2017	845	845	835	835	1107400	841	856	845.5	814.575	48.46
31-07-2017	835	845	835	845	1286200	840.1	855.65	845.633	815.5	53.18
01-08-2017	840	850	825	850	923200	839.4	855.4	845.767	816.425	55.38
02-08-2017	845	845	830	845	581100	839	855.05	845.8	817.325	52.71
03-08-2017	840	845	815	830	2159100	838.4	854.55	845.667	818.125	45.62
04-08-2017	840	840	825	835	701800	837.9	854.25	845.567	818.95	48.12
07-08-2017	835	840	830	835	1017100	838.2	853.85	845.533	819.775	48.12
08-08-2017	830	830	815	820	1811000	838.3	853.3	845.467	820.575	41.47
09-08-2017	825	825	820	820	1346700	837.7	852.7	845.4	821.35	41.47
10-08-2017	820	835	810	835	1914000	837.4	852.25	845.5	822.175	49.56
11-08-2017	830	840	830	840	1305600	837.1	851.85	845.6	822.975	51.94
14-08-2017	840	840	830	830	1924000	836.7	851.65	845.633	823.675	47.14
15-08-2017	830	830	820	825	1649000	836.1	851.1	845.667	824.425	44.91
16-08-2017	825	835	825	835	2507100	835.8	850.65	845.9	825.2	50.01
18-08-2017	835	835	825	830	3236400	835.4	850.15	845.967	825.95	47.64
21-08-2017	825	825	820	820	3797200	835	849.55	846	826.65	43.22
22-08-2017	820	850	815	835	3902700	835.3	849.1	846.1	827.4	50.62
23-08-2017	835	835	825	830	1513500	835.9	848.85	846.233	828.15	48.36
24-08-2017	830	830	820	830	1881500	836.3	848.4	846.433	828.9	48.36
25-08-2017	825	835	825	835	1680900	836.6	848	846.667	829.65	50.90
28-08-2017	830	835	830	835	778600	836.5	847.6	846.767	830.35	50.90
29-08-2017	835	840	830	835	1221500	836.6	847.4	846.9	830.95	50.90
30-08-2017	830	835	830	835	2273000	836.6	847.1	847	831.55	50.90
31-08-2017	830	830	825	825	2169100	836.4	846.75	847.167	832.175	44.94
04-09-2017	825	835	825	835	1359100	836.2	846.85	847.4	832.7	51.11
05-09-2017	840	840	825	835	1501300	835.7	846.85	847.633	833.25	51.11
06-09-2017	835	835	820	835	334900	835.6	846.85	847.9	833.8	51.11
07-09-2017	825	835	825	830	1144600	835.6	846.7	848.133	834.25	47.77
08-09-2017	825	860	820	855	982300	836	846.7	848.567	834.85	61.36
11-09-2017	850	860	850	860	173400	836.5	846.8	848.933	835.5	63.41
12-09-2017	860	860	850	860	418500	836.9	846.85	849.333	836.15	63.41
13-09-2017	855	855	845	855	583600	837	846.9	849.8	836.75	59.74
14-09-2017	855	895	850	875	3084400	837.5	847.05	850.333	837.45	67.78
15-09-2017	875	910	865	870	3622100	837.8	847.15	850.767	838.15	64.32
18-09-2017	875	890	865	865	1359900	837.6	847.2	851.233	838.85	60.97
19-09-2017	865	890	860	890	914400	838.1	847.45	851.8	839.65	69.52
20-09-2017	890	890	875	885	1358900	838.8	847.65	852.433	840.425	66.39
22-09-2017	885	890	860	890	1138800	840	847.8	853.1	841.2	67.95
25-09-2017	875	890	865	880	1083900	841.2	847.95	853.633	841.925	61.79
26-09-2017	875	885	875	885	708900	842.4	848.15	854.033	842.625	63.56
27-09-2017	875	890	875	890	1757500	843.7	848.3	854.333	843.275	65.30
28-09-2017	890	900	875	900	1470900	845.1	848.3	854.533	843.975	68.54
29-09-2017	890	900	880	900	1425600	846.4	848.35	854.7	844.675	68.54
02-10-2017	900	980	900	960	5222700	849.1	849.05	855.3	845.675	80.92
03-10-2017	960	965	950	960	6991200	851.8	849.7	855.833	846.425	80.92
04-10-2017	960	960	940	950	1069300	854.3	850.2	856.267	847.1	75.20
05-10-2017	940	940	925	930	825100	856.1	850.5	856.7	847.675	65.26
06-10-2017	930	930	920	925	829600	857.9	850.85	857.1	848.2	63.02
09-10-2017	925	930	925	930	4958000	859.7	851.25	857.5	848.8	64.34
10-10-2017	930	935	925	930	823500	861.4	851.75	857.9	849.4	64.34
11-10-2017	930	930	920	925	4847300	863.2	852.1	858.4	849.925	61.78
12-10-2017	930	935	920	935	3801400	865	852.55	858.767	850.475	64.80
13-10-2017	935	980	930	955	11423400	867.1	853.25	859.3	851.1	69.91
16-10-2017	955	1005	955	990	2718700	870	854.5	860.033	851.85	76.37
17-10-2017	990	1010	990	1005	4304700	873.5	855.95	860.867	852.625	78.50
18-10-2017	1000	1010	1000	1000	1997700	876.8	857.35	861.767	853.375	76.04
19-10-2017	1000	1000	960	975	809600	879.6	858.9	862.433	854.05	65.05
20-10-2017	975	980	975	975	1183800	882.7	860.5	863.1	854.775	65.05
23-10-2017	975	980	940	970	1529500	885.7	861.7	863.7	855.475	62.94
24-10-2017	970	975	955	975	935200	888.5	862.95	864.333	856.25	64.20
25-10-2017	975	1015	950	1015	980600	892	864.55	865.233	857.2	72.26
26-10-2017	1015	1080	1005	1040	6369300	896.2	866.45	866.5	858.275	75.91
27-10-2017	1040	1055	1020	1030	4189300	900.3	868.2	867.5	859.325	71.84
30-10-2017	1025	1025	1010	1020	2311900	904	869.9	868.433	860.425	67.91
31-10-2017	1020	1090	1020	1085	7238700	909.1	872.25	869.8	861.75	76.79
01-11-2017	1085	1140	1085	1105	8133100	914.8	874.9	871.3	863.2	78.74
02-11-2017	1120	1135	1040	1055	4841500	919.2	877.25	872.467	864.375	64.22
03-11-2017	990	990	795	980	2382900	922.2	879.05	873.3	865.225	49.48
06-11-2017	980	985	930	965	1619100	924.9	880.6	873.9	866.05	47.15
07-11-2017	950	985	950	980	2449100	927.8	882.2	874.6	866.95	49.70
08-11-2017	980	990	960	980	754900	930.7	883.6	875.3	867.75	49.70
09-11-2017	980	985	970	980	607000	933.6	885.1	876.133	868.575	49.70
10-11-2017	965	990	960	985	904000	936.6	886.6	876.933	869.4	50.69
13-11-2017	985	985	965	980	667000	939.7	888.05	877.733	870.3	49.64
14-11-2017	975	1005	960	1000	2264200	943	889.6	878.9	871.3	53.78
15-11-2017	1000	1000	980	990	1816900	946.1	890.9	879.933	872.25	51.50
16-11-2017	985	1045	965	990	2658700	949.2	892.4	880.967	873.225	51.50
17-11-2017	995	1015	985	985	282800	952.3	893.95	881.9	874.175	50.26
20-11-2017	985	1000	975	990	227400	955	895.5	882.8	875.175	51.52
21-11-2017	990	990	980	985	784300	957.5	897	883.7	876.075	50.16
22-11-2017	970	990	955	960	1109900	959.5	898.2	884.4	876.875	43.92
23-11-2017	965	985	955	970	838900	961.8	899.4	885.2	877.8	46.77
24-11-2017	970	970	950	955	199400	963.4	900.45	885.833	878.6	43.22
27-11-2017	955	970	950	955	47300	965.1	901.45	886.467	879.35	43.22
28-11-2017	970	970	945	950	1579000	966.8	902.2	887.067	880.125	41.99
29-11-2017	950	985	945	975	361500	968.5	903.3	887.8	880.975	49.71
30-11-2017	980	995	970	985	515500	970.5	904.65	888.6	881.95	52.44
04-12-2017	990	1000	980	995	224500	972.6	906.3	889.4	882.975	55.06
05-12-2017	995	995	980	980	350600	974.6	907.9	890.167	883.875	50.55
06-12-2017	980	1000	980	980	737800	976.5	909.45	890.933	884.65	50.55
07-12-2017	980	995	970	980	441600	978.3	911	891.633	885.325	50.55
08-12-2017	975	980	950	980	459300	979.9	912.5	892.167	885.875	50.55
11-12-2017	985	985	970	980	947100	981.5	913.95	892.733	886.4	50.55
12-12-2017	975	985	960	980	526400	981.9	915.5	893.333	886.95	50.55
13-12-2017	980	980	970	970	232300	982.1	916.95	893.833	887.4	46.59
14-12-2017	970	970	955	960	679100	982.3	918.3	894.233	887.775	42.96
15-12-2017	960	960	950	950	509000	982.7	919.4	894.567	888.2	39.64
18-12-2017	965	990	940	940	1023600	983	920.45	894.9	888.575	36.59
19-12-2017	940	950	920	930	2017000	983	921.35	895.167	888.875	33.79
20-12-2017	930	970	915	970	2376900	983.8	922.6	895.767	889.375	50.20
21-12-2017	970	970	905	920	3682800	983.7	923.45	895.967	889.725	37.64
22-12-2017	920	925	875	900	4116400	983	924	896.033	889.825	33.98
27-12-2017	900	930	900	920	810000	982.3	924.7	896.267	890.05	40.24
28-12-2017	920	965	915	955	2729500	981.6	925.8	896.867	890.425	49.30
29-12-2017	950	985	940	970	4023400	980.9	927.2	897.6	890.875	52.62
02-01-2018	975	975	930	930	44000	979.5	928.15	898.067	891.2	44.30
03-01-2018	930	930	860	880	325800	977.6	928.6	898.467	891.225	36.52
04-01-2018	895	910	895	910	163000	976.3	929.5	899.1	891.4	42.99
05-01-2018	920	935	910	935	321400	975.6	930.65	899.667	891.675	47.76
08-01-2018	940	940	930	940	249600	974.9	931.7	900.267	891.975	48.69
09-01-2018	915	920	915	920	149200	973	932.5	900.7	892.175	45.24
10-01-2018	920	920	915	915	11300	970.5	933.35	901.133	892.5	44.39
11-01-2018	915	915	905	905	32000	968	934.15	901.467	892.625	42.67
12-01-2018	900	910	900	900	203800	965.6	934.8	901.8	892.725	41.79
15-01-2018	900	910	890	890	74800	961.7	935.4	902.067	892.775	40.03
16-01-2018	920	920	890	895	55600	957.5	936.15	902.433	892.85	41.36
17-01-2018	900	900	865	865	834400	953.7	936.45	902.733	892.775	36.17
18-01-2018	865	875	865	865	129400	951.4	936.8	903.167	892.825	36.17
19-01-2018	860	870	860	870	106300	949.5	937.2	903.567	892.8	37.68
22-01-2018	870	920	865	870	117800	947.3	937.55	903.9	892.775	37.68
23-01-2018	865	870	845	850	238300	944.7	937.7	903.967	892.65	33.95
24-01-2018	860	900	840	860	341700	942.3	937.95	904.167	892.675	37.29
25-01-2018	870	870	840	845	321700	939.5	938.05	904.233	892.575	34.47
26-01-2018	850	850	840	845	75800	936.8	938.25	904.3	892.5	34.47
29-01-2018	850	850	825	840	683300	933.6	938.3	904.267	892.575	33.50
30-01-2018	840	845	830	840	46500	930.6	938.35	904.133	892.6	33.50
31-01-2018	820	840	815	820	922000	927.2	938.2	904	892.525	29.60
01-02-2018	820	840	815	830	105100	924.1	938.2	904	892.45	33.75
02-02-2018	830	840	815	840	895700	921.1	938.05	904.033	892.375	37.71
05-02-2018	835	840	835	840	96800	918.2	937.85	904.067	892.325	37.71
06-02-2018	835	850	835	840	391900	915.8	937.65	904.067	892.25	37.71
07-02-2018	870	870	850	850	91400	913.4	937.6	904.067	892.25	42.03
08-02-2018	850	855	850	850	84600	911.3	937.35	904.067	892.2	42.03
09-02-2018	850	860	845	850	45300	909.2	937.15	904.033	892.15	42.03
12-02-2018	850	860	850	855	78200	907.3	937.05	903.9	892.125	44.44
13-02-2018	860	860	830	850	503200	904.8	936.65	903.8	892.05	42.54
14-02-2018	850	850	845	845	92500	902	936.25	903.767	891.95	40.66
15-02-2018	845	845	835	835	92600	898.8	935.7	903.8	891.75	37.13
19-02-2018	840	850	835	850	66300	896.2	935.4	904	891.675	44.86
20-02-2018	845	845	845	845	14000	893.5	935	904.133	891.575	42.96
21-02-2018	845	845	840	845	295500	890.8	934.55	904.267	891.425	42.96
22-02-2018	845	845	835	835	58600	887.9	933.9	904.3	891.1	39.13
23-02-2018	835	840	830	840	31500	885.1	933.3	904.333	890.825	41.92
26-02-2018	840	845	835	840	103800	882.3	932.1	904.433	890.575	41.92
27-02-2018	850	850	845	845	800	879.8	930.95	904.567	890.325	44.85
28-02-2018	850	850	845	850	14100	877.6	929.95	904.733	890.075	47.70
01-03-2018	840	850	830	840	65000	875.4	929.05	904.733	889.775	42.93
02-03-2018	845	860	840	850	271400	873.6	928.3	904.833	889.575	48.48
05-03-2018	850	850	840	845	50400	871.9	927.45	904.867	889.35	46.07
06-03-2018	840	910	830	840	1058600	869.3	926.55	904.833	889.15	43.72
07-03-2018	835	835	820	825	5400	867.4	925.55	904.767	888.825	37.56
08-03-2018	840	850	825	840	282500	866.2	924.6	904.733	888.575	45.79
09-03-2018	840	860	820	830	700900	864.4	923.35	904.6	888.3	41.83
12-03-2018	825	835	825	835	625500	862	921.8	904.533	888.15	44.42
13-03-2018	835	860	830	850	413600	859.6	920.25	904.667	888.1	51.41
14-03-2018	855	855	825	830	238100	857.6	918.55	904.633	887.95	43.55
15-03-2018	835	835	830	830	91200	856.6	917.1	904.6	888	43.55
16-03-2018	830	830	825	830	5700	855	915.65	904.667	888.075	43.55
19-03-2018	825	830	800	815	620600	852.6	914.1	904.633	887.9	38.09
20-03-2018	815	830	815	820	139500	850.2	912.55	904.533	887.75	40.75
21-03-2018	830	840	820	820	242800	848.2	910.6	904.4	887.575	40.75
22-03-2018	830	830	815	815	20200	846.2	908.35	904.3	887.4	38.82
23-03-2018	840	850	765	825	120500	844.6	906.3	904.3	887.25	44.50
27-03-2018	825	840	820	830	85000	843.2	904.4	904.267	887.15	47.14
28-03-2018	820	820	810	820	53800	841.8	901.75	904.2	887	42.76
29-03-2018	820	820	805	815	370500	840.2	898.85	904.167	886.875	40.72
02-04-2018	805	810	800	805	196100	839	896.35	903.967	886.8	36.92
03-04-2018	810	810	805	805	130900	837.8	894.6	903.8	886.825	36.92
04-04-2018	800	800	780	790	173900	836.2	892.85	903.533	886.725	31.77
05-04-2018	800	805	800	800	43700	834.8	891.05	903.3	886.625	37.98
06-04-2018	800	940	795	840	1174700	834.6	889.65	903.333	886.625	55.45
09-04-2018	840	840	770	795	8452800	833.3	887.8	903.067	886.45	41.34
10-04-2018	795	890	790	835	3505400	833.1	886.3	903.067	886.45	52.83
11-04-2018	840	915	825	890	2322800	834	885.4	903.5	886.725	63.44
12-04-2018	890	1015	880	975	10274600	836.7	885.15	904.433	887.375	73.39
13-04-2018	975	1035	960	975	11810500	839.4	885	905.367	887.95	73.39
16-04-2018	975	1035	975	1025	6908700	843.5	885.35	906.633	888.875	77.56
17-04-2018	1030	1055	1000	1010	4020700	847.1	885.6	907.833	889.775	73.82
18-04-2018	1020	1035	1000	1000	2196000	850.3	885.7	908.8	890.6	71.36
19-04-2018	1020	1070	1010	1020	9886400	853.9	886.05	909.867	891.525	73.28
20-04-2018	1050	1050	1005	1010	7513300	857.3	886.55	910.867	892.375	70.72
23-04-2018	1020	1160	1020	1150	14142400	863.3	888.35	912.833	893.875	80.82
24-04-2018	1160	1250	1160	1215	17942600	870.6	890.95	915.1	895.7	83.64
25-04-2018	1215	1230	1175	1215	7223200	877.9	893.55	917.4	897.5	83.64
26-04-2018	1220	1225	1160	1190	6375700	884.6	895.95	919.567	899.075	78.49
27-04-2018	1195	1195	1105	1140	2516000	890.4	897.6	921.233	900.45	69.30
30-04-2018	1150	1240	1055	1150	19035400	896.5	899.25	923	901.95	70.06
02-05-2018	1150	1180	1085	1085	7942300	901.5	900.15	924.3	903.225	59.77
03-05-2018	1080	1080	990	1020	6512500	904.9	900.55	925.233	904.225	51.61
04-05-2018	1040	1110	1025	1065	4689000	909.3	901.4	926.433	905.425	56.08
07-05-2018	1105	1120	1040	1070	3522200	913.8	902.3	927.633	906.65	56.56
08-05-2018	1070	1080	1035	1045	2332200	918	902.95	928.6	907.725	53.41
09-05-2018	1065	1140	1035	1130	9630200	923.8	904.45	930.133	909.2	61.29
11-05-2018	1200	1200	1085	1100	6800600	929	905.65	931.067	910.575	57.59
14-05-2018	1100	1100	1065	1080	1627900	933.7	906.75	931.867	911.85	55.20
15-05-2018	1080	1080	1045	1050	3353800	937.7	907.65	932.533	912.975	51.72
16-05-2018	1050	1065	1040	1050	1120100	941.9	908.65	933.333	914.025	51.72
17-05-2018	1060	1095	1015	1045	2010500	945.8	909.7	934.133	915.075	51.10
18-05-2018	1060	1065	1030	1060	6327200	950.1	911	935	916.175	52.93
21-05-2018	1060	1060	1040	1060	8440500	954.5	911.9	935.867	917.25	52.93
22-05-2018	1060	1060	1050	1050	3749100	959	913.2	936.7	918.325	51.44
23-05-2018	1050	1115	1045	1080	10751500	963.8	915	937.667	919.5	55.48
24-05-2018	1085	1100	1055	1090	1982700	969	916.7	938.567	920.7	56.77
25-05-2018	1095	1095	1075	1085	802900	974	918	939.2	921.9	55.90
28-05-2018	1065	1090	1060	1070	1823500	978.4	919	939.633	923.1	53.26
30-05-2018	1070	1075	1050	1065	1260400	983.1	920.35	940.067	924.25	52.37
31-05-2018	1055	1070	1040	1045	1676200	987.4	922	940.533	925.3	48.85
04-06-2018	1055	1055	1000	1010	5498500	991	923	940.767	926.25	43.37
05-06-2018	1010	1045	1010	1030	2969800	995.3	923.95	941.167	927.3	47.03
06-06-2018	1040	1055	1025	1025	493800	999.4	924.8	941.5	928.25	46.22
07-06-2018	1030	1035	1000	1030	1556700	1003.6	925.9	941.6	929.2	47.19
08-06-2018	1030	1030	1010	1010	325800	1007.5	926.85	941.4	930.1	43.78
20-06-2018	1010	1030	1010	1010	2350100	1011.2	927.9	941.267	931.025	43.78
21-06-2018	1010	1025	1010	1015	794800	1014.9	929.05	941.233	931.925	44.94
22-06-2018	1020	1020	1000	1015	805100	1018.8	930.3	940.767	932.85	44.94
25-06-2018	1000	1015	975	985	1877300	1022.2	931.2	939.967	933.675	39.32
26-06-2018	975	1005	960	970	1545800	1025.5	932.25	939.4	934.35	36.84
27-06-2018	960	990	960	990	196100	1029.2	933.5	939.467	935.15	42.08
28-06-2018	980	1010	980	1000	2773700	1033.4	934.8	939.7	936	44.56
29-06-2018	1020	1020	985	990	703500	1037.2	936	939.767	936.775	42.60
02-07-2018	1000	1005	985	1000	521900	1040.4	937.5	939.9	937.6	45.20
03-07-2018	1000	1010	985	995	2158400	1044.4	938.85	940	938.4	44.12
04-07-2018	985	985	950	970	1141900	1047.1	940.1	939.9	939.075	39.11
05-07-2018	970	1000	960	1000	754700	1049.3	941.65	940.033	939.95	46.91
06-07-2018	985	990	985	990	57800	1049.6	943.15	939.967	940.725	44.85
09-07-2018	970	995	970	980	47400	1049.7	944.55	939.9	941.45	42.82
10-07-2018	990	1000	980	990	246100	1049	946.25	939.9	942.225	45.47
11-07-2018	1000	1000	975	990	187600	1048.6	947.85	939.933	943.025	45.47
12-07-2018	985	995	975	980	501000	1048.2	949.25	939.867	943.65	43.15
13-07-2018	975	990	955	980	569000	1047.4	950.65	939.833	944.25	43.15
16-07-2018	980	985	965	965	554100	1046.5	951.9	939.867	944.775	39.63
17-07-2018	975	975	950	950	239600	1042.5	952.9	939.733	945.25	36.43
18-07-2018	960	960	930	945	282300	1037.1	953.85	939.667	945.6	35.40
19-07-2018	945	960	945	955	404700	1031.9	954.9	939.667	946.025	39.10
20-07-2018	945	955	935	950	496000	1027.1	955.85	939.667	946.45	37.93
23-07-2018	950	950	935	945	245900	1023.2	956.8	939.467	946.725	36.75
24-07-2018	945	955	940	955	293900	1019.3	957.9	939.267	947.075	40.73
25-07-2018	950	960	940	950	616600	1016.6	959.05	938.967	947.375	39.39
26-07-2018	960	960	935	950	268400	1015.2	960.05	938.767	947.725	39.39
27-07-2018	940	960	940	940	113700	1012.7	961	938.5	948	36.61
30-07-2018	950	950	930	945	501400	1010.2	962	938.267	948.275	38.93
31-07-2018	960	980	940	960	4419300	1008.5	963.25	938.133	948.575	45.40
01-08-2018	960	1045	960	1030	22356600	1006.5	965.15	938.467	949.225	64.36
02-08-2018	1030	1145	1030	1060	27689400	1005.7	967.35	939	949.725	69.29
03-08-2018	1050	1070	1010	1015	12816100	1004.4	969.05	939.3	950	56.64
06-08-2018	1030	1030	995	1000	5327000	1003.4	970.55	939.567	950.25	53.16
07-08-2018	1015	1015	980	990	1896600	1002.2	972.05	939.833	950.55	50.92
08-08-2018	990	1060	985	1010	14776800	1001.5	973.65	940.3	950.975	55.01
09-08-2018	1015	1035	990	995	12509200	1000.2	975.15	940.733	951.3	51.54
10-08-2018	1000	1025	975	995	7421000	998.9	976.7	940.9	951.625	51.54
13-08-2018	980	985	945	965	7160000	997.2	978.1	941.2	951.825	44.95
14-08-2018	970	970	935	935	5474000	994.3	979.05	941.433	951.825	39.52
15-08-2018	935	950	915	945	2966800	991.4	980.2	941.6	951.775	42.03
16-08-2018	945	950	930	940	1042400	988.5	981.25	941.5	951.525	41.11
20-08-2018	950	970	940	970	2916700	986.5	982.45	941.5	951.35	48.42
21-08-2018	975	975	960	970	1288100	984.6	983.85	941.767	951.2	48.42
23-08-2018	975	1000	960	980	3624700	983.3	985.35	942.433	951.225	50.78
24-08-2018	980	1015	975	1000	5139200	983.1	987.05	943.033	951.35	55.19
27-08-2018	1000	1015	975	990	3523500	982.3	988.8	943.4	951.45	52.65
28-08-2018	990	1000	985	985	1154500	981.5	990.45	943.7	951.5	51.38
29-08-2018	985	990	960	985	3369900	980.6	992.1	944.133	951.35	51.38
30-08-2018	985	985	975	985	2394200	980.1	993.8	944.6	951.075	51.38
31-08-2018	985	990	975	980	1619100	979.5	995.35	945.1	950.825	49.87
03-09-2018	985	995	975	975	2401700	978.7	996.8	945.6	950.6	48.34
04-09-2018	980	980	940	945	3245900	977.3	998.05	945.967	949.9	40.35
05-09-2018	930	930	875	885	7091800	975.3	998.75	945.9	948.8	29.76
06-09-2018	900	900	885	895	1556200	973.8	999.65	946.1	948	32.92
07-09-2018	895	900	890	895	752900	971.9	1000.55	946.3	947.575	32.92
10-09-2018	900	915	880	895	2592100	969.8	1001.6	946.467	947.225	32.92
12-09-2018	905	925	895	920	2086600	968.4	1002.8	946.8	946.925	41.18
13-09-2018	930	935	910	935	457000	967.1	1003.75	947.367	946.7	45.52
14-09-2018	925	970	925	955	3476000	966.3	1005.35	948	946.575	50.74
17-09-2018	970	970	925	925	3104400	965.4	1006.25	948.533	946.275	43.94
18-09-2018	925	955	925	955	2365400	964.5	1006.9	949.267	946.15	51.01
19-09-2018	955	965	950	950	3273500	963.7	1006.65	950	945.9	49.88
20-09-2018	950	965	940	945	1468600	963	1006.35	950.7	945.675	48.72
21-09-2018	945	960	945	955	1244200	962.3	1005.65	951.6	945.5	51.17
24-09-2018	955	975	950	965	2239200	961.8	1005.2	952.5	945.4	53.55
25-09-2018	970	1015	965	1010	10743700	962.4	1005.3	953.633	945.5	62.45
26-09-2018	1020	1025	965	975	6430700	962.3	1004.85	954.533	945.45	53.82
27-09-2018	975	975	945	950	4283200	962	1004.25	955.267	945.4	48.64
28-09-2018	950	950	915	930	2650900	961.6	1002.05	955.8	945.2	44.92
01-10-2018	930	940	905	905	2556000	960.8	998.95	956.167	944.95	40.73
02-10-2018	905	920	885	885	3940400	959.4	995.65	956.4	944.6	37.70
03-10-2018	885	905	885	900	2684100	958.4	992.75	956.7	944.35	41.23
04-10-2018	905	905	870	875	3203700	957	990.1	956.867	943.85	37.42
05-10-2018	875	890	850	890	1371600	955.7	987.5	957.167	943.375	40.95
08-10-2018	890	890	870	880	1614500	954.3	985.45	957.467	942.8	39.35
09-10-2018	880	880	855	860	587600	952.5	983.85	957.533	942.2	36.31
10-10-2018	865	870	850	850	981900	950.7	981.7	957.567	941.55	34.86
11-10-2018	840	840	805	810	2717500	948	979.1	957.333	940.7	29.75
12-10-2018	810	820	800	810	1849800	945	976.75	957.167	939.85	29.75
15-10-2018	810	830	805	815	1759800	940.7	973.6	957	939.025	31.21
16-10-2018	820	845	815	840	1559700	936.3	971	957	938.325	38.15
17-10-2018	850	855	830	830	888400	932.6	968.5	956.9	937.625	36.56
18-10-2018	840	840	825	835	248700	929.3	966.35	956.8	937	37.95
19-10-2018	830	850	825	850	1076600	926.5	964.35	956.867	936.5	42.06
22-10-2018	850	850	815	830	662300	922.9	962.2	956.733	935.95	38.41
23-10-2018	830	835	790	810	608300	919.2	959.7	956.5	935.35	35.13
24-10-2018	810	820	795	805	1020200	915.4	957.15	956.267	934.525	34.34
25-10-2018	800	800	745	790	1194200	911.9	954.55	956.033	933.875	32.01
26-10-2018	795	800	785	790	249200	909	951.65	955.7	933.325	32.01
29-10-2018	790	800	770	770	1524700	905.5	948.45	955.3	932.575	28.98
30-10-2018	775	785	770	775	683700	902.2	945.35	954.9	931.675	30.74
31-10-2018	775	790	770	770	505200	898.2	942.35	954.367	930.675	29.94
01-11-2018	770	805	770	800	1066100	894.8	939.7	954.167	930.025	40.05
02-11-2018	805	855	805	850	3053900	892.2	937.75	954.3	929.875	52.39
05-11-2018	855	925	850	920	4626800	890.6	936.85	954.9	929.925	63.66
06-11-2018	915	945	880	910	2340700	889	935.65	955.533	929.8	61.42
07-11-2018	920	920	890	900	2151000	887.3	934.4	956.067	929.6	59.18
08-11-2018	900	910	885	900	2287100	885.6	933.1	956.6	929.5	59.18
09-11-2018	900	905	880	885	489300	883.6	931.85	957.067	929.35	55.65
12-11-2018	885	890	875	880	980900	881.6	930.55	957.433	929.225	54.49
13-11-2018	855	880	855	880	449200	879.7	929.2	957.767	929.125	54.49
14-11-2018	885	920	870	880	956500	878.4	927.85	958.167	929.075	54.49
15-11-2018	880	890	880	885	422200	878.4	926.85	958.633	929.025	55.65
16-11-2018	890	905	890	895	779000	878.4	926.1	959.233	929.175	57.96
19-11-2018	895	905	885	890	135700	878.3	925.1	959.8	929.3	56.38
21-11-2018	865	875	860	865	407000	877.7	923.75	960.3	929.275	49.15
22-11-2018	865	865	835	845	540700	876.2	922.3	960.6	929.15	44.27
23-11-2018	850	855	845	855	257900	874.6	920.85	960.7	929.175	47.10
26-11-2018	855	855	830	840	426600	872.3	919.3	961	929.075	43.53
27-11-2018	835	840	810	810	13029900	870	917.7	960.833	928.9	37.42
28-11-2018	810	825	810	820	667600	867.3	915.9	960.367	928.775	40.42
29-11-2018	825	835	820	835	295200	865	914.35	959.433	928.75	44.71
30-11-2018	835	840	815	820	524600	862.5	912.75	958.4	928.65	41.49
03-12-2018	820	830	815	820	894900	859.8	911.05	957.033	928.65	41.49
04-12-2018	820	820	805	810	894800	856.7	909.25	955.7	928.55	39.31
05-12-2018	800	805	785	800	543600	852.5	907.45	954.367	928.35	37.20
06-12-2018	810	815	805	805	435000	849.1	905.7	952.933	928.175	38.96
07-12-2018	830	925	820	910	12154600	848.3	905.15	952.267	928.525	62.67
10-12-2018	915	935	910	910	2598100	847.9	904.75	950.667	928.825	62.67
11-12-2018	915	915	900	905	946600	847.9	904.35	948.6	929.1	61.36
12-12-2018	905	910	900	900	1696200	848.2	903.8	946.5	929.35	60.00
13-12-2018	900	910	900	900	4544800	848.2	903.3	944.567	929.575	60.00
14-12-2018	900	920	900	915	595100	849	903	943.067	929.9	62.86
17-12-2018	920	920	905	905	589900	849.3	902.5	941.433	930.2	59.79
18-12-2018	905	915	900	905	581600	849.8	902.05	940.233	930.55	59.79
19-12-2018	910	915	900	905	1578400	850.7	901.6	939.467	930.825	59.79
20-12-2018	905	905	900	900	1608200	851.7	901.2	938.367	931.1	58.02
21-12-2018	905	905	900	900	517900	853.5	900.75	937.233	931.375	58.02
26-12-2018	900	905	895	900	2607200	855.3	900.15	936.267	931.7	58.02
27-12-2018	900	905	890	900	5497800	857	898.85	934.733	932	58.02
28-12-2018	905	910	895	905	2563200	858.3	897.3	933.433	932.325	59.63
02-01-2019	905	910	900	905	439900	859.8	896.2	932.267	932.625	59.63
03-01-2019	910	910	900	905	1308700	861.2	895.25	931.3	932.9	59.63
04-01-2019	905	905	900	905	2685700	862.3	894.4	930.333	933.225	59.63
07-01-2019	905	915	900	905	6239100	863.8	893.35	929.4	933.5	59.63
08-01-2019	905	905	900	905	532300	865.7	892.45	928.367	933.8	59.63
09-01-2019	905	910	905	910	620000	867.8	891.6	927.367	934.15	61.90
10-01-2019	910	925	905	915	1136500	870.3	891.1	926.467	934.6	64.08
11-01-2019	915	930	915	925	630100	873	891	925.433	935.025	68.02
14-01-2019	925	925	910	915	1805400	875.9	890.7	924.267	935.45	60.84
15-01-2019	915	915	900	910	1798500	878.6	890.4	923.1	935.825	57.56
16-01-2019	905	930	900	920	3244800	881.6	889.9	922.1	936.175	61.97
17-01-2019	920	920	905	910	273200	883.8	889.3	921.067	936.575	55.74
18-01-2019	910	910	900	900	2020300	884.8	888.5	920.1	936.925	50.29
21-01-2019	900	910	895	905	1147900	884.5	887.55	919.4	937.3	52.77
22-01-2019	890	905	890	905	520500	884.4	886.7	918.567	937.75	52.77
23-01-2019	905	930	905	925	2405200	884.9	886.1	917.9	938.275	61.67
24-01-2019	925	935	920	930	2648500	885.5	885.55	917.233	938.825	63.51
25-01-2019	925	935	915	925	1891000	886.3	884.95	916.667	939.375	60.38
28-01-2019	925	930	925	925	897300	887.2	884.4	916.1	939.875	60.38
29-01-2019	930	930	920	925	1183100	888.1	883.9	915.5	940.35	60.38
30-01-2019	925	930	920	925	1023600	889	883.7	914.9	940.875	60.38
31-01-2019	930	930	905	910	1849800	889.5	883.95	914.4	941.35	50.34
01-02-2019	910	935	910	920	3950100	890	884.2	914.067	941.925	55.64
04-02-2019	920	930	920	925	814600	890.7	884.5	913.633	942.525	58.05
06-02-2019	930	930	925	930	2808700	892	884.85	913.167	943.225	60.36
07-02-2019	930	930	925	925	605500	893.6	884.9	912.733	943.85	56.97
08-02-2019	925	930	920	930	1519100	895.1	884.85	912.267	944.3	59.43
11-02-2019	930	935	925	930	4020600	896.9	884.6	911.833	944.975	59.43
12-02-2019	930	945	930	930	2227600	899.3	884.65	911.567	945.45	59.43
13-02-2019	930	940	930	935	2273300	901.6	884.45	911.133	945.675	62.12
14-02-2019	935	940	930	930	1558200	903.5	884.25	910.733	945.45	57.97
15-02-2019	935	935	925	925	1270900	905.6	884.05	910.367	945.2	54.08
18-02-2019	935	950	925	945	4320400	908.1	883.95	910.067	944.8	64.38
19-02-2019	945	950	935	935	1324400	910.6	883.65	909.7	944.425	57.44
20-02-2019	940	950	940	940	3390300	913.4	882.95	909.433	944.125	59.78
21-02-2019	940	950	940	940	4279500	916.1	882.6	909.167	943.725	59.78
22-02-2019	940	950	935	940	4376300	916.7	882.5	909	943.375	59.78
25-02-2019	950	1125	940	1095	13277400	920.4	884.15	909.967	943.1	87.12
26-02-2019	1090	1145	1075	1110	12058500	924.5	886.2	911.067	942.575	87.97
27-02-2019	1110	1110	1065	1065	1386900	927.8	888	911.8	941.825	72.48
28-02-2019	1065	1065	995	1005	2952200	929.9	889.05	912.167	940.9	57.85
01-03-2019	1005	1075	1005	1070	2729900	933	891	913	940.55	65.89
04-03-2019	1070	1130	1065	1065	3502300	936.2	892.75	913.733	940.125	64.86
05-03-2019	1065	1085	1035	1070	888900	939.5	894.65	914.533	940.05	65.44
06-03-2019	1065	1110	1065	1085	2670700	943.1	896.9	915.433	940.375	67.18
08-03-2019	1085	1140	1075	1100	4772200	947.1	899.4	916.5	940.55	68.88
11-03-2019	1100	1115	1095	1110	2216000	951.3	902.4	917.6	940.75	69.99
12-03-2019	1120	1150	1095	1125	5809000	955.8	905.55	918.7	941.15	71.63
13-03-2019	1125	1165	1110	1125	5574000	960.3	908.65	919.333	941.125	71.63
14-03-2019	1120	1120	1090	1095	1860400	964.1	911.2	919.567	941.1	63.58
15-03-2019	1095	1095	1080	1085	1211100	967.7	913.75	920.033	941.125	61.12
18-03-2019	1090	1115	1085	1110	1782900	971.8	916.5	920.767	941.425	64.79
19-03-2019	1110	1110	1095	1105	876600	975.8	919.05	921.533	941.7	63.50
20-03-2019	1095	1110	1090	1105	1146500	979.8	921.8	922.167	942	63.50
21-03-2019	1110	1125	1085	1105	1515900	983.8	924.75	922.9	942.225	63.50
22-03-2019	1095	1110	1090	1095	377900	987.5	927.65	923.567	942.4	60.49
25-03-2019	1095	1100	1015	1025	1864700	989.7	930	923.967	942.275	44.55
26-03-2019	1040	1060	1020	1020	880400	991.6	932.3	924.533	941.975	43.67
27-03-2019	1025	1085	1020	1065	1421800	994.6	935.25	925.333	941.85	52.76
28-03-2019	1065	1075	1055	1065	153500	997.7	938.15	926.167	941.75	52.76
29-03-2019	1065	1095	1045	1075	249700	1000.8	941.2	926.867	941.775	54.65
01-04-2019	1075	1075	1035	1040	1149200	1003.4	943.6	927.333	941.65	47.50
02-04-2019	1050	1145	1050	1140	6058000	1008.2	946.5	928.4	942.125	62.57
04-04-2019	1140	1150	1065	1100	2510300	1012.1	948.3	929.067	942.575	55.68
05-04-2019	1120	1120	1085	1090	545800	1015.8	950.1	929.733	942.875	54.08
08-04-2019	1090	1140	1075	1125	1450800	1019.8	952.35	930.667	943.375	58.57
09-04-2019	1125	1145	1115	1135	2940800	1023.9	954.7	931.667	943.9	59.78
10-04-2019	1135	1140	1125	1135	3708600	1028.1	957.2	932.667	944.525	59.78
11-04-2019	1140	1140	1105	1105	975200	1031.7	959.45	933.5	945	54.27
12-04-2019	1120	1150	1120	1135	3598100	1035.9	962	934.567	945.6	58.40
15-04-2019	1135	1160	1120	1150	4517700	1040.4	964.7	935.933	946.275	60.33
16-04-2019	1150	1180	1145	1155	1935000	1045.3	967.4	937.733	947.125	60.98
18-04-2019	1155	1180	1135	1170	8081200	1050.3	970.15	939.567	948.125	62.95
22-04-2019	1170	1235	1170	1205	5452700	1055.9	973.3	941.633	949.2	67.10
23-04-2019	1220	1235	1175	1200	1150900	1061.3	976.65	943.667	950.2	65.96
24-04-2019	1200	1260	1200	1225	4144200	1067.3	980.45	945.7	951.375	68.81
25-04-2019	1225	1235	1175	1180	4411800	1072.3	983.7	947.333	952.275	59.21
26-04-2019	1180	1250	1105	1235	4263700	1078.4	987.65	949.2	953.475	65.54
29-04-2019	1235	1290	1230	1285	4188900	1085.5	992.4	951.6	955.05	70.09
30-04-2019	1285	1320	1240	1280	5306400	1092.4	997	953.767	956.45	69.10
02-05-2019	1280	1310	1245	1310	3432300	1100	1001.75	956.167	958.05	71.67
03-05-2019	1310	1340	1270	1320	1993000	1107.9	1006.75	958.667	959.75	72.49
06-05-2019	1320	1320	1265	1285	1832700	1114.7	1011.4	960.867	961.225	65.36
07-05-2019	1285	1300	1270	1275	1444700	1121.5	1016.05	962.933	962.65	63.44
08-05-2019	1270	1290	1260	1290	1663000	1128.5	1020.95	964.8	964.2	65.10
09-05-2019	1290	1295	1230	1245	1731500	1134.6	1025.35	966.6	965.525	56.79
10-05-2019	1240	1250	1210	1240	1325100	1140.6	1028.65	968.533	966.9	55.93
13-05-2019	1235	1260	1210	1220	895100	1143.1	1031.75	970.467	968.25	52.53
14-05-2019	1220	1235	1200	1215	2471000	1145.2	1034.85	972.533	969.6	51.68
15-05-2019	1215	1250	1210	1210	1552200	1148.1	1037.95	974.7	970.875	50.80
16-05-2019	1220	1235	1205	1210	2183700	1152.2	1041.05	976.767	972.175	50.80
17-05-2019	1230	1230	1210	1220	1361000	1155.2	1044.1	979.067	973.55	52.67
20-05-2019	1225	1230	1200	1230	428600	1158.5	1047.35	981.333	974.925	54.54
21-05-2019	1235	1285	1220	1255	4255800	1162.2	1050.85	983.833	976.45	58.90
22-05-2019	1255	1280	1220	1270	2739800	1165.9	1054.5	986.567	978.05	61.29
23-05-2019	1305	1415	1270	1335	16238500	1170.6	1058.85	989.8	980.025	69.58
24-05-2019	1330	1390	1300	1350	5317200	1175.4	1063.35	993.4	982.05	71.11
27-05-2019	1360	1450	1350	1365	47776600	1180.2	1068	997.1	984.075	72.60
28-05-2019	1405	1500	1365	1395	71554500	1185.6	1072.95	1000.967	985.9	75.34
29-05-2019	1395	1410	1375	1400	18303200	1191.7	1077.9	1004.7	987.6	75.78
31-05-2019	1420	1445	1400	1410	29793400	1198.2	1082.95	1008.567	989.575	76.66
10-06-2019	1420	1445	1400	1400	34152300	1204	1087.9	1012.333	991.575	73.76
11-06-2019	1410	1420	1395	1420	30954700	1210.3	1093.05	1016.133	993.725	75.74
12-06-2019	1425	1455	1390	1450	68152500	1217.2	1098.5	1020.267	995.925	78.38
13-06-2019	1090	1090	1090	1090	3514700	1216.9	1100.35	1022.133	996.4	32.60
14-06-2019	950	950	880	890	52657600	1212.8	1100.15	1022.7	995.875	24.16
17-06-2019	895	920	875	875	13934600	1209.8	1099.75	1023.267	995.425	23.66
18-06-2019	880	880	845	845	9190700	1206.3	1098.95	1023.633	994.975	22.66
19-06-2019	850	875	820	830	8998200	1201.6	1098.1	1024.033	994.4	22.16
20-06-2019	840	865	825	860	12110300	1197.5	1097.6	1024.6	994	25.72
21-06-2019	865	880	855	865	9293000	1193.3	1097.05	1025.233	993.475	26.32
24-06-2019	865	920	855	915	22096700	1190.8	1097.1	1026	993.2	32.26
25-06-2019	915	930	880	880	10350100	1185.6	1096.9	1026.2	992.7	30.41
26-06-2019	885	905	880	890	3767000	1181.4	1096.75	1026	992.15	31.62
27-06-2019	895	900	880	885	2591600	1177.3	1096.55	1025.833	991.625	31.33
28-06-2019	880	890	855	855	5489100	1171.9	1095.85	1025.533	990.975	29.56
01-07-2019	855	880	850	855	6180900	1166.3	1095.1	1025.233	990.325	29.56
02-07-2019	860	865	850	860	2313700	1160.8	1094.45	1025.067	989.7	30.32
03-07-2019	860	870	850	860	2173900	1155.9	1093.8	1024.933	989.1	30.32
04-07-2019	860	865	850	850	2671400	1150.2	1093.05	1024.733	988.475	29.58
05-07-2019	850	860	845	845	1891200	1144.1	1092.25	1024.5	987.975	29.20
08-07-2019	845	850	825	830	3346600	1137.6	1091.45	1024.133	987.7	28.02
09-07-2019	830	840	810	810	4315500	1130.4	1090.35	1023.567	987.275	26.50
10-07-2019	820	835	815	830	2586200	1122.9	1089.4	1023.167	986.95	30.57
11-07-2019	835	845	810	815	4766800	1115.2	1088.25	1022.833	986.55	29.26
12-07-2019	815	820	805	805	3321300	1106.8	1087.05	1022.567	985.975	28.39
15-07-2019	805	810	780	785	8788700	1098.9	1085.6	1022.1	985.225	26.67
16-07-2019	785	810	785	795	6522600	1090.1	1084.25	1021.8	984.425	28.98
17-07-2019	800	800	785	785	3406100	1080.1	1082.8	1021.633	983.725	28.03
18-07-2019	785	795	775	775	4734200	1070	1081.2	1021.333	982.825	27.07
19-07-2019	785	785	760	765	4157300	1059.1	1079.55	1020.867	981.9	26.11
22-07-2019	765	780	760	765	4849800	1048	1077.95	1020.5	981	26.11
23-07-2019	765	815	765	805	11744800	1038.4	1076.55	1020.4	980.25	36.56
24-07-2019	810	835	805	805	10950100	1029	1075.25	1020.367	979.45	36.56
25-07-2019	810	820	800	805	3085400	1019.3	1073.9	1020.4	978.425	36.56
26-07-2019	810	810	790	795	2312800	1010.3	1072.45	1020.333	977.525	35.01
29-07-2019	800	820	795	795	5156500	1001.4	1071	1019.567	976.75	35.01
30-07-2019	800	800	780	780	3869300	992.6	1067.85	1018.7	976	32.61
31-07-2019	790	800	785	790	2141600	984.1	1064.65	1017.933	975.425	35.77
01-08-2019	790	805	780	790	4430500	975.7	1061.9	1017.2	974.95	35.77
02-08-2019	790	790	770	775	3263900	967	1059.6	1016.367	974.325	33.08
05-08-2019	775	790	750	755	4672400	957.7	1056.45	1015.3	973.725	29.84
06-08-2019	750	755	690	720	6359700	947.5	1053	1014.067	972.875	25.21
07-08-2019	730	735	700	715	2913100	936.7	1049.45	1012.8	972.05	24.62
08-08-2019	715	730	715	725	1560200	925.8	1045.85	1011.6	971.375	28.23
09-08-2019	730	740	725	725	1007700	913.6	1042.1	1010.433	970.75	28.23
12-08-2019	730	735	725	730	1130600	901.2	1038.3	1009.3	970.35	30.17
13-08-2019	730	735	710	715	1032800	888.2	1034.2	1008.067	969.875	27.74
14-08-2019	720	730	715	720	1284700	874.7	1030.15	1006.867	969.4	29.77
15-08-2019	720	720	695	695	4642800	860.6	1026.15	1005.467	968.675	25.87
16-08-2019	700	710	695	695	3653700	846.3	1022.25	1004.067	968	25.87
19-08-2019	700	705	695	695	1025600	832.2	1018.1	1002.667	967.3	25.87
20-08-2019	695	705	695	695	1243100	817.7	1014	1001.267	966.525	25.87
21-08-2019	700	700	680	685	3230000	802.4	1009.8	999.8	965.8	24.16
22-08-2019	685	695	675	680	1212900	794.2	1005.55	998.3	965.15	23.33
23-08-2019	685	695	680	685	933300	790.1	1001.45	996.8	964.55	26.06
26-08-2019	675	680	670	680	888900	786.2	998	995.233	964	25.10
27-08-2019	680	680	675	675	1200700	782.8	994.55	993.567	963.425	24.14
28-08-2019	675	680	655	655	2811600	779.3	990.45	991.833	962.85	20.73
29-08-2019	660	670	640	640	4243800	774.9	986.2	990.033	962.175	18.60
30-08-2019	640	640	630	635	3072000	770.3	981.8	988.133	961.5	17.94
02-09-2019	630	635	615	615	2930600	764.3	977.55	986.167	960.575	15.56
03-09-2019	615	620	585	595	7924100	758.6	972.1	984.133	959.3	13.62
04-09-2019	595	605	575	575	8491200	752.3	966.85	981.933	957.575	12.00
05-09-2019	575	600	570	595	11940600	746.5	961.9	979.867	956	21.97
06-09-2019	605	740	600	740	38192200	744.2	958.05	978.633	955.2	58.59
09-09-2019	760	835	745	775	42625200	742.6	954.45	977.6	954.575	63.09
10-09-2019	775	785	750	760	5700800	740.6	950.7	976.5	953.95	60.08
11-09-2019	765	785	735	775	6408300	738.9	947.4	975.5	953.425	62.03
12-09-2019	790	805	760	760	5065700	737.1	943.65	974.4	952.825	58.93
13-09-2019	760	770	745	760	2814200	735.4	939.75	973.3	952.225	58.93
16-09-2019	760	770	730	735	2497000	733.5	935.55	972.133	951.475	53.73
17-09-2019	735	740	720	720	1079300	731.7	931.05	970.8	950.6	50.83
18-09-2019	725	730	715	720	1388700	729.5	926.2	969.433	949.75	50.83
19-09-2019	720	750	715	730	707100	727.8	921.5	968.1	949.075	52.80
20-09-2019	735	740	715	725	540500	726.2	916.5	966.767	948.475	51.68
23-09-2019	715	730	685	700	2274700	724.5	911.7	965.233	947.7	46.41
24-09-2019	710	710	665	685	1788700	722.3	906.2	963.6	946.925	43.54
25-09-2019	685	685	670	680	562900	720.2	900.15	961.933	946.275	42.59
26-09-2019	665	735	665	725	3097100	719.2	894.6	960.533	945.8	52.58
27-09-2019	730	730	695	700	926900	717.9	888.5	959	945.125	47.62
30-09-2019	700	700	680	685	1040100	716.3	882.15	957.4	944.45	44.89
01-10-2019	695	700	685	690	970500	714	876.2	955.7	943.8	46.00
02-10-2019	680	700	670	670	1374600	711.3	870.15	953.933	943.1	42.32
03-10-2019	670	675	640	655	1419400	708.3	863.8	952.033	942.375	39.75
04-10-2019	670	695	645	660	981600	705.6	857.95	950.167	941.65	41.04
07-10-2019	665	680	650	650	614800	702.7	852.05	948.233	940.35	39.23
08-10-2019	650	670	650	655	632400	700.2	846.4	945.3	939.075	40.64
09-10-2019	655	665	650	655	542400	697.5	840.8	942.267	937.825	40.64
10-10-2019	655	665	655	655	300900	694.8	835.25	939.533	936.6	40.64
11-10-2019	660	685	660	685	1842000	693	830	937.4	935.525	49.40
14-10-2019	690	735	685	685	5368000	691.6	824.65	934.833	934.375	49.40
15-10-2019	690	705	690	700	949700	691.2	819.35	932.4	933.35	53.39
16-10-2019	705	730	690	690	2590500	690.7	813.7	929.867	932.275	50.53
17-10-2019	700	715	685	695	1121500	690.1	807.95	927.267	931.225	51.91
18-10-2019	695	700	680	685	2336700	689.3	801.45	924.5	930.15	48.96
21-10-2019	690	700	685	695	828300	688.6	794.9	921.733	929.125	51.91
22-10-2019	700	700	685	695	603100	688.2	788.2	918.867	928.1	51.91
23-10-2019	695	700	690	695	500200	687.7	781.2	916	927.075	51.91
24-10-2019	695	715	690	705	1604700	687.9	774.25	913.4	926.075	55.14
25-10-2019	710	720	705	710	1514700	688.2	767.25	910.9	925.1	56.71
28-10-2019	710	720	700	705	1014800	688.4	760.3	908.2	924.1	54.65
29-10-2019	710	710	700	700	503200	688.5	753.1	905.5	923.075	52.60
30-10-2019	700	705	695	695	849300	688.7	745.55	902.767	922.025	50.55
31-10-2019	700	710	690	690	865600	688.9	741.55	900	920.95	48.52
01-11-2019	700	700	690	695	737900	689.1	739.6	897.333	919.875	50.65
04-11-2019	695	705	690	690	701300	689.3	737.75	895.1	918.75	48.49
05-11-2019	695	730	690	725	3324000	690.3	736.55	893.133	917.75	61.06
06-11-2019	735	760	725	730	9197000	691.8	735.55	890.9	916.825	62.47
07-11-2019	730	750	705	710	2568900	693.2	734.05	888.533	915.825	54.04
08-11-2019	705	715	705	705	1733800	694.6	732.45	886.067	914.75	52.15
11-11-2019	705	715	700	700	809300	696.3	730.3	883.8	913.7	50.25
12-11-2019	700	710	695	700	1246600	698.4	728.5	880.867	912.7	50.25
13-11-2019	700	705	695	695	378600	700.8	726.55	878.167	911.65	48.22
14-11-2019	700	700	685	695	335300	702.8	724.65	875.533	910.6	48.22
15-11-2019	700	710	690	690	527300	701.8	723	872.633	909.425	46.06
18-11-2019	700	710	695	695	975100	700.2	721.4	869.7	908.25	48.54
19-11-2019	695	705	690	690	695300	698.8	719.7	866.733	907.075	46.25
20-11-2019	700	700	690	690	339600	697.1	718	863.967	905.9	46.25
21-11-2019	700	700	690	690	222400	695.7	716.4	861	904.725	46.25
22-11-2019	695	695	680	690	534000	694.3	714.85	857.933	903.55	46.25
25-11-2019	690	695	665	680	1203900	693.2	713.35	854.767	902.4	41.03
26-11-2019	680	690	670	675	323100	692.3	712	851.467	901.175	38.69
27-11-2019	675	675	650	655	847300	691	710.25	847.8	899.825	31.03
28-11-2019	655	670	645	645	1130700	689.3	708.55	844.1	898.4	28.05
29-11-2019	650	660	640	650	464500	687.8	707	840.267	897.025	31.59
02-12-2019	650	680	650	675	718800	687.3	705.9	836.9	895.75	45.94
03-12-2019	675	675	665	670	1241200	687	704.65	833.133	894.45	43.95
04-12-2019	670	680	655	660	793100	686.6	703.4	828.967	893.1	40.21
05-12-2019	670	675	660	665	447700	685.4	702.3	824.867	891.75	42.83
06-12-2019	675	690	665	670	362900	684.8	701.35	820.6	890.45	45.41
09-12-2019	675	680	670	670	416900	684.5	700.4	816.267	889.175	45.41
10-12-2019	670	680	660	670	403200	684.1	699.05	812.167	887.8	45.41
11-12-2019	670	685	670	675	207500	684.2	697.75	808.167	886.5	48.32
12-12-2019	675	680	660	660	477700	684.3	696.3	803.967	885.1	41.22
13-12-2019	670	675	645	650	4212700	684.1	694.85	800	883.65	37.29
16-12-2019	655	670	650	660	753300	684.3	693.5	796.133	882.25	43.13
17-12-2019	660	670	655	660	693800	684.4	692.3	792.4	880.075	43.13
18-12-2019	660	670	655	665	879800	684.6	691.05	788.733	877.85	46.05
19-12-2019	665	675	660	665	480400	684.8	689.8	785.1	875.85	46.05
20-12-2019	665	680	660	670	618100	684.5	688.75	781.5	874.175	49.07
23-12-2019	670	680	665	665	632800	684.1	687.85	777.8	872.15	46.28
26-12-2019	670	675	660	660	655400	683.3	687.25	774	870.125	43.60
27-12-2019	670	675	660	665	435000	682.8	686.75	770.067	868.1	46.91
30-12-2019	665	675	660	665	423000	682.2	686.15	766.033	866	46.91
02-01-2020	665	685	665	675	887400	682	685.65	761.633	863.875	53.26
03-01-2020	675	685	665	670	1018400	681.5	685.05	757.1	861.675	50.04
06-01-2020	680	685	670	675	665000	681.1	684.65	752.5	859.425	53.10
07-01-2020	680	685	675	675	326100	680.7	684.2	747.7	857.175	53.10
08-01-2020	675	710	675	685	1738000	680.3	684.1	742.933	855.125	58.93
09-01-2020	690	715	680	695	3720600	680	684.1	738.167	853.175	63.78
10-01-2020	700	705	680	690	1213600	679.7	684.05	733.433	851.075	59.97
13-01-2020	690	705	680	680	1274900	679.3	683.9	728.5	848.95	53.12
14-01-2020	680	690	665	665	1769400	678.7	683.7	723.267	846.75	44.86
15-01-2020	680	690	670	680	1087100	678.5	683.7	720.533	844.625	52.77
16-01-2020	680	685	675	675	247100	678.1	683.6	719.1	842.525	50.19
17-01-2020	680	685	675	685	395300	678	683.65	717.833	840.825	54.94
20-01-2020	695	695	675	685	547500	677.2	683.75	716.767	839.15	54.94
21-01-2020	675	685	675	675	767800	676.1	683.95	715.733	837.2	49.47
22-01-2020	680	680	665	670	680100	675.3	684.25	714.467	835.225	46.95
23-01-2020	670	675	660	660	956200	674.4	684.5	713.1	833.15	42.30
24-01-2020	660	685	660	665	1340100	673.7	685	711.433	831.275	45.22
27-01-2020	670	675	650	655	1328300	672.8	685.6	709.933	828.85	40.78
28-01-2020	655	655	620	630	2436700	671.5	686.15	708.2	826.5	32.26
29-01-2020	635	650	630	635	800500	670.3	686.55	706.533	824.225	35.17
30-01-2020	640	645	625	630	360300	669.1	685.45	705.033	821.75	33.61
31-01-2020	635	640	615	615	600000	667.5	683.85	703.433	819.15	29.40
03-02-2020	620	620	605	610	1408300	665.9	682.35	701.767	816.525	28.14
04-02-2020	610	625	610	615	648800	664.4	680.75	700.133	814.075	31.32
05-02-2020	620	630	610	615	631900	662.9	679.3	698.567	811.475	31.32
06-02-2020	620	630	615	625	186600	661.6	677.95	697.1	808.85	37.72
07-02-2020	625	625	615	625	123900	660.5	676.85	695.733	806.2	37.72
10-02-2020	615	625	610	625	982600	659.5	675.9	694.5	803.475	37.72
11-02-2020	625	635	615	620	59100	658.8	674.9	693.1	800.55	35.65
12-02-2020	625	625	610	610	342600	658.1	673.7	691.733	797.6	31.87
13-02-2020	610	625	605	620	1449700	657.5	672.65	690.5	794.575	38.85
14-02-2020	615	620	605	610	740300	656.2	671.75	689.333	791.725	34.99
17-02-2020	615	620	605	615	203300	655.1	671.05	688.133	788.625	38.29
18-02-2020	620	625	615	620	320400	654.3	670.45	687.033	785.3	41.49
19-02-2020	625	635	615	630	650900	653.6	669.5	686.067	782.05	47.36
20-02-2020	635	645	630	640	898200	653	668.9	685.233	778.7	52.50
21-02-2020	645	650	635	645	1189200	652.5	668.5	684.433	775.325	54.87
24-02-2020	645	645	625	630	872100	651.7	667.9	683.267	772.05	47.25
25-02-2020	630	635	625	630	488300	650.8	667.5	682.1	768.825	47.25
26-02-2020	625	625	615	625	354100	650.1	667.2	680.9	765.5	44.84
27-02-2020	630	630	580	615	3265900	649.4	666.75	679.7	762.35	40.41
28-02-2020	600	600	560	590	4833000	648	666.15	678.333	759.1	31.91
02-03-2020	590	630	575	600	3645500	646.8	665.6	677.133	756	37.57
03-03-2020	600	625	600	625	958600	646	665.3	676.033	753.05	48.98
04-03-2020	620	635	610	630	2241600	645.3	665.05	674.967	750.15	50.91
05-03-2020	630	640	625	630	1883900	644.5	664.5	674	747.25	50.91
06-03-2020	635	635	610	625	947600	643.7	663.9	673.133	744.275	48.77
09-03-2020	620	625	595	605	2273400	642.6	662.95	672.367	741.15	41.28
10-03-2020	600	630	590	615	2977600	641.6	662.2	671.7	737.95	45.77
11-03-2020	615	615	585	590	1673000	640.1	661.15	670.8	734.55	37.96
12-03-2020	590	590	565	570	2484600	638	660	669.767	730.725	33.10
13-03-2020	570	570	535	555	2538900	635.7	658.6	668.6	726.75	30.00
16-03-2020	550	570	540	545	4780400	633.1	657.1	667.467	722.65	28.11
17-03-2020	540	565	520	550	4748000	630.6	655.65	666.333	718.425	30.47
18-03-2020	555	580	535	545	1180400	627.8	654.05	665.333	714.15	29.43
19-03-2020	535	535	510	510	5999400	624.1	652.05	664.1	709.65	23.40
20-03-2020	476	500	476	476	3903300	619.82	649.76	662.64	705.03	19.28
23-03-2020	476	476	444	444	1026300	615.1	647.2	660.967	700.15	16.35
24-03-2020	442	476	418	424	2216800	610.28	644.49	659.227	695.02	14.84
26-03-2020	426	458	424	428	3309100	605.24	641.87	657.547	691.71	16.50
27-03-2020	438	494	438	468	6196200	601.1	639.6	656.1	689.6	31.03
30-03-2020	468	468	436	450	169700	596.4	637.2	654.567	687.475	28.62
31-03-2020	450	474	450	460	473000	591.9	634.55	653.133	685.55	31.79
01-04-2020	460	468	448	452	807700	587.44	631.77	651.78	683.66	30.62
02-04-2020	446	460	446	454	1520700	583.12	629.21	650.54	681.63	31.30
03-04-2020	456	486	456	480	1639900	579.52	626.96	649.507	679.705	39.62
06-04-2020	480	580	480	570	3374500	577.62	625.66	649.207	677.98	58.39
07-04-2020	580	595	570	595	2605500	576.42	624.61	649.207	676.555	61.93
08-04-2020	595	595	555	555	955900	574.92	623.21	649.073	674.88	54.01
09-04-2020	555	570	525	540	961900	573.02	621.66	648.707	673.155	51.36
13-04-2020	540	565	515	550	845600	571.42	620.26	647.44	671.63	53.02
14-04-2020	550	575	545	550	1788500	570.12	618.81	645.94	670.105	53.02
15-04-2020	570	570	530	535	411400	568.62	617.26	644.44	668.48	50.05
16-04-2020	540	555	515	515	280800	566.62	615.51	642.707	666.755	46.33
17-04-2020	530	545	515	525	945400	564.82	613.86	641.14	665.13	48.40
20-04-2020	540	555	498	505	1709300	562.42	612.01	639.44	663.43	44.69
21-04-2020	510	510	488	488	683500	559.68	610.09	637.793	661.72	41.76
22-04-2020	484	515	482	500	701200	557.18	608.34	636.327	660.17	44.53
23-04-2020	505	520	490	515	646200	555.08	606.94	634.96	658.595	47.85
24-04-2020	515	520	498	505	544400	552.98	605.54	633.46	657.045	45.88
27-04-2020	510	520	496	510	660600	550.78	604.14	632.027	655.57	47.06
28-04-2020	515	520	498	510	331400	548.78	602.49	630.76	654.195	47.06
29-04-2020	515	535	505	535	1321100	547.18	601.14	629.76	652.895	52.99
30-04-2020	535	550	500	540	1376200	545.58	599.94	628.827	651.67	54.09
04-05-2020	540	540	520	535	300000	543.68	598.64	627.56	650.47	52.76
05-05-2020	535	550	530	540	1743300	541.68	597.34	626.493	649.345	53.98
06-05-2020	540	560	535	535	1563500	539.48	595.99	625.493	648.195	52.51
08-05-2020	545	555	535	545	949000	537.78	594.74	624.527	646.895	55.14
11-05-2020	545	560	530	530	2042800	535.78	593.29	623.593	645.52	50.62
12-05-2020	530	545	515	535	2511700	533.98	592.04	622.793	644.17	52.03
13-05-2020	535	535	515	530	1700600	532.28	590.84	621.927	642.845	50.48
14-05-2020	530	535	520	530	725100	531.08	589.54	621.127	641.52	50.48
15-05-2020	540	540	530	535	1232400	529.78	588.29	620.327	640.295	52.13
18-05-2020	550	555	540	550	3866600	528.28	587.14	619.627	639.095	56.81
19-05-2020	570	590	560	570	5826100	527.08	586.19	619.06	637.995	62.12
20-05-2020	580	585	560	570	1054300	525.88	585.19	618.293	636.97	62.12
26-05-2020	580	615	580	610	9707400	525.58	584.64	617.793	636.245	70.53
27-05-2020	620	620	595	600	7176000	525.48	584.04	617.127	635.645	66.55
28-05-2020	610	620	595	615	20024100	525.48	583.54	616.627	635.145	69.34
29-05-2020	615	635	615	635	32185800	526.38	583.24	616.227	634.695	72.63
02-06-2020	595	595	595	595	1097900	526.88	582.44	615.627	634.045	59.02
03-06-2020	555	555	555	555	1365200	526.88	581.29	614.693	633.17	49.11
04-06-2020	520	545	520	520	13244700	526.38	579.74	613.527	632.195	42.40
05-06-2020	520	550	520	545	5862000	526.28	578.44	612.527	631.32	47.88
08-06-2020	550	560	535	550	4751600	526.38	577.09	611.493	630.595	48.92
09-06-2020	550	555	530	530	4187600	526.78	575.44	610.293	629.77	45.03
10-06-2020	530	535	494	498	6760000	527.22	573.52	608.913	628.785	39.60
11-06-2020	515	515	488	490	2013200	528.14	571.62	607.513	627.76	38.36
12-06-2020	484	488	466	480	4719300	529.26	569.77	606.08	626.735	36.80
15-06-2020	490	490	462	466	3601000	530.02	567.63	604.587	625.665	34.68
16-06-2020	468	480	468	478	2780600	530.22	565.66	603.14	624.63	37.98
17-06-2020	480	515	478	505	15492300	531.32	563.86	601.907	623.755	44.75
18-06-2020	515	525	500	505	8191000	532.22	562.06	600.44	622.905	44.75
19-06-2020	510	510	492	494	2550900	533.06	560.25	598.867	622.1	42.55
22-06-2020	494	500	486	488	1955300	533.74	558.43	597.387	621.34	41.36
23-06-2020	484	496	476	478	2669900	533.7	556.61	595.873	620.555	39.38
24-06-2020	482	494	480	492	2494100	532.14	554.88	594.487	619.94	43.46
25-06-2020	494	500	490	492	3542600	530.08	553.25	593.1	619.425	43.46
26-06-2020	492	498	488	492	1118500	528.82	551.87	591.747	619.01	43.46
29-06-2020	492	492	478	482	1656300	527.66	550.34	590.327	618.445	41.00
30-06-2020	488	520	484	488	5885500	526.42	548.92	588.98	617.185	43.08
01-07-2020	490	505	488	490	1812300	525.22	547.67	587.613	615.76	43.80
02-07-2020	494	494	480	490	1113600	524.32	546.47	586.28	614.41	43.80
03-07-2020	490	505	488	494	3655000	523.9	545.26	584.973	613.005	45.38
06-07-2020	494	500	480	496	2351400	523.32	544.07	583.68	611.685	46.20
07-07-2020	496	496	484	484	1934400	522.9	542.66	582.307	610.305	42.13
08-07-2020	486	492	482	488	1149400	522.9	541.29	581.027	609.07	43.90
09-07-2020	488	494	486	488	2071900	522.66	539.92	579.78	607.91	43.90
10-07-2020	490	492	480	486	3264500	522.08	538.58	578.653	606.74	43.13
13-07-2020	486	490	482	488	1365900	521.74	537.36	577.607	605.53	44.18
14-07-2020	490	492	484	490	1085600	521.34	536.06	576.54	604.355	45.27
15-07-2020	492	500	490	490	2701600	520.94	534.86	575.307	603.305	45.27
16-07-2020	492	494	490	492	889900	520.08	533.63	574.12	602.34	46.48
17-07-2020	494	496	490	492	1123400	519.12	532.35	573	601.4	46.48
20-07-2020	492	494	488	488	1360700	518.18	530.93	571.82	600.215	44.22
21-07-2020	490	494	486	492	1200700	517.22	529.45	570.633	599.175	47.00
22-07-2020	492	494	490	492	981900	516.36	527.92	569.447	598.21	47.00
23-07-2020	492	494	490	492	948800	515.3	526.54	568.26	597.22	47.00
24-07-2020	492	494	490	492	893600	514.54	525.16	567.04	596.33	47.00
27-07-2020	492	492	490	492	471500	513.68	523.83	565.92	595.515	47.00
28-07-2020	492	498	490	494	1768500	512.96	522.62	564.88	594.685	48.85
29-07-2020	494	498	492	492	617800	512.2	521.64	563.76	593.895	47.08
30-07-2020	496	496	482	488	2023400	511.26	520.52	562.613	593.06	43.67
03-08-2020	488	488	464	470	2779100	509.66	518.97	561.313	592.135	32.33
04-08-2020	472	480	470	480	675100	507.86	517.47	560.08	591.26	41.43
05-08-2020	480	480	472	476	526200	505.98	515.93	558.787	590.215	39.16
06-08-2020	480	484	478	482	812200	503.42	514.5	557.567	589.2	44.11
07-08-2020	484	484	476	482	684200	501.06	513.27	556.38	588.11	44.11
10-08-2020	484	490	476	486	652600	498.48	511.98	555.187	587.09	47.41
11-08-2020	488	488	484	486	371400	495.5	510.94	553.993	586.045	47.41
12-08-2020	488	488	478	480	1064700	493.2	510.04	552.693	585.02	42.99
13-08-2020	482	484	476	476	1153500	491.62	509.25	551.4	583.925	40.29
14-08-2020	476	484	474	478	731700	490.78	508.58	550.087	582.84	42.24
18-08-2020	480	482	476	478	1228000	489.44	507.86	548.773	581.755	42.24
19-08-2020	480	484	478	480	1161900	488.04	507.21	547.407	580.63	44.35
24-08-2020	482	492	476	488	1530300	487.2	506.99	546.027	579.52	51.92
25-08-2020	490	498	482	482	4303300	486.88	507.05	544.64	578.405	46.78
26-08-2020	480	490	480	480	1473700	486.68	507.41	543.307	577.305	45.18
27-08-2020	484	488	476	480	3662300	486.68	507.97	542.073	576.23	45.18
28-08-2020	480	482	474	480	4328500	486.96	508.49	540.74	575.18	45.18
31-08-2020	484	484	472	472	2022300	486.84	508.53	539.387	574.065	38.57
01-09-2020	472	478	470	474	1440400	486.22	508.77	537.98	572.985	40.90
02-09-2020	476	478	468	474	1826600	485.6	508.91	536.573	571.73	40.90
03-09-2020	474	478	472	474	736000	485.2	509.13	535.233	570.45	40.90
04-09-2020	474	474	468	470	883500	484.84	509.29	533.9	569.25	37.36
07-09-2020	474	480	468	472	972100	484.72	509.21	532.647	568.085	40.15
08-09-2020	474	474	460	464	5862000	484.16	508.15	531.307	566.905	33.69
09-09-2020	464	466	444	446	6466400	483.24	506.66	529.913	565.635	24.24
10-09-2020	446	446	416	416	6814000	481.72	505.27	528.487	564.24	16.13
11-09-2020	416	448	400	430	3822000	480.68	504.17	527.12	562.915	28.21
14-09-2020	432	444	426	428	4346900	479.48	502.95	525.773	561.605	27.60
15-09-2020	434	436	424	428	1479400	478.24	501.73	524.527	560.27	27.60
16-09-2020	428	430	412	416	5381600	476.76	500.54	523.233	558.9	23.98
17-09-2020	416	426	410	416	3161600	475.2	499.55	521.907	557.53	23.98
18-09-2020	418	424	412	416	1447600	473.6	498.46	520.58	556.16	23.98
21-09-2020	416	420	406	410	3203300	472.12	497.51	519.147	554.76	22.16
22-09-2020	410	410	400	402	4001600	470.4	496.65	517.66	553.37	19.99
23-09-2020	396	404	394	398	2474600	468.6	495.63	516.147	551.985	18.99
24-09-2020	390	398	376	380	16133900	466.48	494.28	514.547	550.61	15.28
25-09-2020	380	392	380	388	1570600	464.48	493.11	513.067	549.325	22.53
28-09-2020	388	400	386	386	2102900	462.4	491.87	511.507	548.005	22.02
29-09-2020	392	392	384	384	3130400	460.28	490.61	510	546.55	21.50
30-09-2020	386	390	380	386	1284800	458.16	489.12	508.473	545.13	23.45
01-10-2020	388	392	382	388	988100	456.08	487.6	506.927	543.77	25.44
02-10-2020	392	392	382	386	938800	454.04	486.11	505.3	542.375	24.75
05-10-2020	386	392	382	390	1273800	452	484.61	503.633	540.975	28.93
06-10-2020	392	394	384	388	2844100	449.92	483.14	501.92	539.565	28.09
07-10-2020	384	390	384	384	1768000	447.76	481.53	500.28	538.135	26.44
08-10-2020	386	390	380	384	1851900	445.6	480.07	498.64	536.68	26.44
09-10-2020	386	388	378	382	6518900	443.4	478.54	497.02	535.29	25.56
12-10-2020	382	384	378	380	8666900	441.12	477.04	495.453	533.94	24.69
13-10-2020	384	384	370	370	21225800	438.68	475.44	493.987	532.49	20.83
14-10-2020	370	376	370	376	11934700	436.44	473.85	492.493	531.07	28.08
15-10-2020	376	380	362	366	17869600	434.36	472.01	490.767	529.575	24.12
16-10-2020	366	368	350	356	18879700	431.88	469.87	488.94	528.03	20.94
19-10-2020	358	358	340	346	22792000	429.28	467.63	487.047	526.41	18.33
20-10-2020	346	360	338	338	29707900	426.4	464.91	485.133	524.775	16.56
21-10-2020	338	346	338	340	11723500	423.56	462.31	483.367	523.175	18.68
22-10-2020	342	352	338	344	29097900	420.72	459.6	481.56	521.57	22.90
23-10-2020	346	348	340	344	17513900	417.88	456.69	479.92	519.965	22.90
26-10-2020	324	346	324	338	17746200	415.04	454.12	478.373	518.28	21.00
27-10-2020	338	340	334	336	4252500	412.24	451.93	476.913	516.61	20.39
02-11-2020	316	346	316	340	13889600	409.48	450.13	475.547	514.935	25.05
03-11-2020	342	398	338	390	67836700	407.72	448.58	474.48	513.51	58.08
04-11-2020	392	396	364	368	40052500	405.48	446.76	473.3	511.925	48.05
05-11-2020	348	386	348	368	29459100	403.08	445.14	472.353	510.29	48.05
06-11-2020	370	374	366	370	8886100	400.84	443.86	471.647	508.69	48.98
09-11-2020	370	378	370	372	9188700	398.68	442.68	471.167	507.15	49.94
10-11-2020	374	380	374	378	8918800	396.64	441.66	470.86	505.715	52.82
11-11-2020	378	388	376	378	14022100	394.6	440.78	470.527	504.205	52.82
12-11-2020	378	382	374	376	5288000	392.68	439.76	469.913	502.71	51.67
13-11-2020	378	386	370	376	13879500	390.72	438.47	469.42	501.165	51.67
16-11-2020	378	386	376	382	21372500	388.88	437.24	468.9	499.65	55.07
17-11-2020	384	408	382	404	69888900	387.48	436.34	468.58	498.295	64.84
18-11-2020	408	416	384	396	39350700	386	435.42	468.193	496.925	59.75
19-11-2020	396	404	386	404	11777700	384.64	434.68	467.687	495.645	62.89
20-11-2020	408	432	400	414	62859400	383.64	433.9	466.647	494.39	66.41
23-11-2020	414	428	412	422	22269300	383.16	433.2	465.493	493.225	68.95
24-11-2020	428	458	424	454	41248400	383.92	432.82	464.82	492.345	76.58
25-11-2020	460	510	458	496	90658800	385.24	432.96	464.527	491.65	82.62
26-11-2020	500	505	492	496	24624000	386.6	433.04	464.167	490.98	82.62
27-11-2020	498	515	492	500	24575500	388.04	433.14	463.833	490.405	83.10
30-11-2020	500	515	466	486	40733100	389.44	433.1	463.507	489.785	75.25
01-12-2020	486	500	472	486	16017200	390.84	433.02	463.313	489.14	75.25
02-12-2020	486	498	478	484	10711100	392.2	432.9	463.04	488.485	74.09
03-12-2020	484	490	482	482	9780800	393.64	432.88	462.887	487.77	72.88
04-12-2020	484	484	464	466	25378100	394.92	432.66	462.74	486.975	63.89
07-12-2020	466	474	446	460	41625900	396.16	432.38	462.473	486.15	60.86
08-12-2020	460	476	452	454	35952700	397.64	432.06	462.067	485.32	57.90
10-12-2020	456	478	454	476	52412100	399.4	431.94	461.873	484.65	64.68
11-12-2020	476	480	458	464	28385300	400.96	431.68	461.567	483.87	59.09
14-12-2020	466	470	458	466	17778000	402.6	431.44	461.273	483.15	59.72
15-12-2020	466	470	458	464	19242500	404.16	431.16	460.8	482.395	58.75
16-12-2020	464	472	460	466	27371000	405.72	430.9	460.307	481.625	59.46
17-12-2020	470	476	464	470	38164400	407.4	430.72	459.873	480.825	60.90
18-12-2020	476	498	470	498	66927500	409.56	430.78	459.593	480.115	69.17
21-12-2020	500	595	498	580	133194700	413.4	431.66	459.893	479.79	81.51
22-12-2020	590	615	540	540	108303900	416.52	432.14	459.86	479.34	67.35
23-12-2020	580	630	520	570	243025000	420.24	432.92	460.127	479.04	71.37
28-12-2020	605	605	535	540	59401900	423.4	433.4	460.16	478.615	63.02
29-12-2020	540	550	510	515	45565300	426.1	433.61	460.06	478.115	57.03
30-12-2020	515	520	492	494	34668500	428.58	433.63	459.82	477.635	52.52
04-01-2021	498	545	490	540	56967700	431.86	434.15	459.853	477.335	59.99
05-01-2021	540	540	510	515	29664600	434.84	434.6	459.62	476.785	54.93
06-01-2021	515	525	500	505	30897200	437.82	434.85	459.187	476.16	53.00
07-01-2021	515	530	500	515	43939700	441.2	435.24	458.82	475.585	54.71
08-01-2021	535	535	510	520	38786100	444.84	435.62	458.22	475.06	55.58
11-01-2021	515	530	510	520	22945900	448.44	436	457.687	474.635	55.58
12-01-2021	520	550	515	530	46669700	452.16	436.44	457.12	474.21	57.48
13-01-2021	535	535	520	530	42912400	455.88	436.88	456.42	473.91	57.48
14-01-2021	525	540	525	530	34443200	459.72	437.38	455.987	473.71	57.48
15-01-2021	530	540	525	525	34202100	463.5	437.87	455.787	473.56	55.99
18-01-2021	520	535	515	520	28336400	467.1	438.29	455.787	473.435	54.46
19-01-2021	520	525	496	505	44792300	469.4	438.56	455.52	473.21	50.07
20-01-2021	500	525	500	520	28188400	472.44	438.96	455.32	473.085	54.06
21-01-2021	520	545	520	535	42748400	475.78	439.43	455.353	473.21	57.70
22-01-2021	535	630	530	575	281347800	479.88	440.36	455.867	473.705	65.55
25-01-2021	570	585	535	540	124623200	483.24	440.96	456.2	474.185	55.80
26-01-2021	540	540	505	515	42530800	485.98	441.31	456.433	474.64	50.07
27-01-2021	515	525	498	520	24911200	488.82	441.71	456.793	475.1	51.15
28-01-2021	510	525	486	498	43737300	491.26	441.97	456.927	475.25	46.39
29-01-2021	505	510	488	498	19355300	493.7	442.21	456.88	475.49	46.39
01-02-2021	498	525	494	515	21782500	496.36	442.62	456.947	475.765	50.52
02-02-2021	515	545	510	510	25666600	498.48	442.98	457.053	476.055	49.31
03-02-2021	515	540	510	530	37025600	501.16	443.58	457.333	476.435	54.02
04-02-2021	535	535	510	525	21575600	503.58	444.11	457.647	476.66	52.71
05-02-2021	525	530	515	520	14082400	505.7	444.67	457.833	476.41	51.36
08-02-2021	525	530	515	520	15430800	507.66	445.41	458.02	476.035	51.36
09-02-2021	520	530	510	515	12733800	508.88	446.4	458.173	475.835	49.87
10-02-2021	515	520	500	510	5353900	509.16	447.2	458.36	475.685	48.37
11-02-2021	510	515	500	510	9336900	509.44	448.02	458.507	475.485	48.37
15-02-2021	515	540	515	535	43835500	510.14	449.09	458.807	475.41	56.05
16-02-2021	535	545	520	525	23853700	510.92	450.18	459.04	475.36	52.68
17-02-2021	525	530	520	525	21975900	511.7	451.27	459.247	475.41	52.68
18-02-2021	525	530	520	525	13461900	512.52	452.36	459.44	475.41	52.68
19-02-2021	530	540	520	530	20091000	513.48	453.56	459.747	475.535	54.39
22-02-2021	535	535	525	535	11857900	514.86	454.89	460.06	475.77	56.10
23-02-2021	535	535	525	535	18750800	516.36	456.26	460.373	475.945	56.10
24-02-2021	535	555	530	540	51301800	518.08	457.86	460.733	476.07	57.94
25-02-2021	545	550	535	540	24929300	519.36	459.38	461.08	476.245	57.94
26-02-2021	540	540	525	525	24898000	520.58	460.77	461.313	476.32	50.59
01-03-2021	535	545	525	540	23114000	522.06	462.33	461.647	476.47	56.53
02-03-2021	540	545	530	535	10644600	523.48	463.82	461.933	476.47	54.19
03-03-2021	535	545	530	535	17380300	524.86	465.29	462.22	476.445	54.19
04-03-2021	535	540	530	535	11706800	526.16	466.78	462.533	476.445	54.19
05-03-2021	535	540	525	540	16472400	527	468.28	462.853	476.445	56.44
08-03-2021	540	540	530	535	10513500	526.1	469.75	463.14	476.445	53.60
09-03-2021	535	540	530	535	15883900	526	471.26	463.427	476.395	53.60
10-03-2021	535	550	530	550	24861800	525.6	472.92	463.813	476.495	60.51
12-03-2021	550	580	550	560	31704900	526	474.7	464.267	476.62	64.32
15-03-2021	565	575	540	545	26983300	526.6	476.35	464.607	476.695	55.64
16-03-2021	550	555	545	545	12079700	527.62	478.1	464.96	476.77	55.64
17-03-2021	550	555	540	545	8474900	527.72	479.79	465.34	476.82	55.64
18-03-2021	545	550	540	545	16372000	528.32	481.58	465.84	476.795	55.64
19-03-2021	545	550	535	540	14034800	529.02	483.42	466.24	476.645	52.47
22-03-2021	540	550	535	545	14892100	529.62	485.41	466.7	476.52	55.22
23-03-2021	550	555	540	550	16788700	530.22	487.53	467.153	476.22	57.85
24-03-2021	550	560	540	560	24551100	531.02	489.73	467.673	476.02	62.58
25-03-2021	560	565	555	565	16035400	531.72	491.94	468.2	475.77	64.71
26-03-2021	565	610	565	595	69695900	533.02	494.45	468.927	475.57	74.20
29-03-2021	600	610	585	585	29480000	534.12	496.92	469.627	475.52	67.67
30-03-2021	580	590	560	570	29434400	535.02	499.26	470.253	475.595	59.24
31-03-2021	575	580	550	565	18595600	535.92	501.51	470.833	475.82	56.70
01-04-2021	560	575	550	555	21537300	536.92	503.16	471.347	475.87	51.92
05-04-2021	560	580	560	565	16299300	537.82	505.13	471.913	475.945	55.92
06-04-2021	570	575	565	570	10016700	538.52	507.15	472.46	476.145	57.82
07-04-2021	580	600	570	585	22835100	538.72	509.3	473.147	476.58	62.96
08-04-2021	590	595	575	585	9007900	539.62	511.43	473.847	477.055	62.96
09-04-2021	585	585	560	570	12318000	540.72	513.35	474.447	477.505	55.16
12-04-2021	570	580	560	565	14831400	541.62	515.22	475.013	478	52.82
13-04-2021	555	570	550	550	11151700	542.66	516.96	475.533	478.36	46.43
14-04-2021	550	590	550	575	25689100	544.2	518.95	476.207	478.71	55.98
15-04-2021	580	655	575	640	87051300	546.7	521.53	477.313	479.385	70.64
16-04-2021	645	650	630	635	28119200	549.2	523.84	478.387	480.09	68.74
19-04-2021	645	680	630	680	41749600	552.2	526.68	479.787	481.05	75.19
20-04-2021	685	690	660	670	16073000	555.1	529.34	481.107	482.01	71.65
21-04-2021	680	680	650	665	9649700	558	531.85	482.447	482.875	69.88
22-04-2021	665	700	655	690	30307700	561.4	534.53	484.073	483.865	73.42
23-04-2021	680	700	660	665	14689100	564.4	536.64	485.733	484.73	65.17
26-04-2021	715	715	635	645	25132600	567.1	538.13	487.167	485.545	59.42
27-04-2021	640	675	630	675	18351300	570.4	539.92	488.813	486.48	64.49
28-04-2021	670	735	665	735	58915300	574.4	542.27	490.86	487.705	72.01
29-04-2021	730	745	710	730	18997800	578.5	544.71	492.953	488.905	70.66
30-04-2021	740	760	705	750	21312800	583	547.35	495.18	490.185	72.85
03-05-2021	750	765	735	755	20337900	587.6	550.06	497.44	491.48	73.38
04-05-2021	760	775	740	750	14781600	592	552.74	499.707	492.81	71.86
05-05-2021	750	770	745	760	17843300	596.5	555.68	502.093	494.17	73.06
06-05-2021	765	770	735	740	10978600	600.6	558.48	504.373	495.43	66.91
07-05-2021	750	750	720	725	11614700	604.3	561.19	506.673	496.625	62.65
10-05-2021	725	745	710	745	14489800	608.4	563.88	509.053	497.91	65.78
11-05-2021	740	740	725	740	5134900	612.7	566.64	511.413	499.16	64.33
17-05-2021	740	745	715	715	13361800	616.2	569.13	513.62	500.285	57.50
18-05-2021	705	730	705	720	8243900	619.9	571.69	515.847	501.425	58.45
19-05-2021	720	745	710	720	13936200	623.6	574.23	518.06	502.565	58.45
20-05-2021	725	760	710	760	23906100	628.1	577.13	520.553	503.925	65.59
21-05-2021	765	775	735	740	15176900	632.1	579.55	522.887	505.165	60.03
24-05-2021	745	760	735	755	13491000	636.5	581.3	525.333	506.48	62.59
25-05-2021	760	820	755	815	53722400	642.1	584.05	528.207	508.095	70.68
27-05-2021	820	835	785	830	54467100	647.7	586.65	531.18	509.785	72.29
28-05-2021	825	880	815	865	88319500	653.8	589.9	534.4	511.65	75.65
31-05-2021	875	880	830	830	35762900	659.5	593.05	537.4	513.33	66.91
02-06-2021	840	875	835	865	61091000	665.9	596.76	540.7	515.195	70.57
03-06-2021	865	875	835	845	88800800	671.9	599.81	543.827	516.98	66.07
04-06-2021	845	860	825	840	89159400	677.8	603.06	546.987	518.83	64.95
07-06-2021	845	850	815	830	139811500	683.6	606.31	550.147	520.58	62.67
08-06-2021	775	775	775	775	7048500	688.2	608.91	553.007	522.075	51.89
09-06-2021	725	725	725	725	9179600	691.7	610.96	555.587	523.29	44.41
10-06-2021	675	755	675	715	91603600	694.8	612.91	558.087	524.455	43.07
11-06-2021	715	730	705	710	14406700	697.7	614.71	560.527	525.575	42.38
14-06-2021	700	740	690	720	64774600	700.2	616.61	563.033	526.745	44.30
15-06-2021	730	730	705	715	13449800	702.8	618.46	565.547	527.92	43.52
16-06-2021	715	720	700	700	16374000	705.4	620.21	567.973	529.04	41.18
17-06-2021	700	715	690	695	18459800	708	621.96	570.34	530.125	40.40
18-06-2021	720	720	690	695	26172100	710.8	623.86	572.373	531.21	40.40
21-06-2021	695	695	675	690	15234300	713.3	625.56	574.52	532.26	39.53
22-06-2021	690	715	690	710	16976600	716.1	627.31	576.8	533.37	44.65
23-06-2021	725	725	700	705	17026200	718.5	628.61	579.033	534.485	43.66
24-06-2021	705	710	700	710	9331300	721	630.31	581.287	535.635	44.98
25-06-2021	715	715	700	705	14224100	723.7	632.21	583.467	536.76	43.87
28-06-2021	705	710	695	700	7227700	726.4	634.01	585.613	537.86	42.74
29-06-2021	700	705	695	700	10863900	729.4	636.03	587.773	539	42.74
30-06-2021	700	705	685	705	9210100	732	638.1	589.967	540.155	44.40
01-07-2021	705	720	695	705	15255700	733.3	640	592.12	541.31	44.40
02-07-2021	705	705	695	700	8045600	734.6	641.9	594.093	542.44	42.95
05-07-2021	700	705	695	700	6166800	735	643.6	596.12	543.59	42.95
06-07-2021	700	700	685	700	21178400	735.6	645.35	598.093	544.73	42.95
07-07-2021	700	715	695	715	22927600	736.6	647.3	600.1	545.985	49.17
08-07-2021	720	745	710	730	34887900	737.4	649.4	602.153	547.405	54.51
09-07-2021	730	740	725	730	11364400	738.7	651.55	603.993	548.975	54.51
12-07-2021	735	735	715	720	10894300	740.2	653.65	605.487	550.425	50.42
13-07-2021	720	725	705	705	10463900	740.8	655.6	606.88	551.81	44.96
14-07-2021	705	705	690	695	8882500	740	657.2	608.18	553.145	41.72
15-07-2021	685	700	685	700	3305300	739.4	658.95	609.607	554.565	43.90
16-07-2021	700	705	695	705	5545800	738.5	660.75	611.067	556.01	46.07
19-07-2021	710	710	700	710	5248800	737.6	662.6	612.573	557.48	48.22
21-07-2021	710	710	705	710	2964000	736.8	664.4	614.093	558.98	48.22
22-07-2021	710	715	700	705	5771000	735.7	666.1	615.687	560.495	46.09
23-07-2021	705	710	700	705	7143700	735	667.8	617.32	562.03	46.09
26-07-2021	700	710	695	710	9168100	734.7	669.5	619.027	563.68	48.72
27-07-2021	710	710	695	700	6450800	733.8	671.1	620.52	565.24	44.08
28-07-2021	705	705	700	700	3240100	733	672.85	622.093	566.81	44.08
29-07-2021	700	705	700	700	4822300	732.7	674.45	623.653	568.39	44.08
30-07-2021	710	710	700	705	5663000	732.4	676.15	625.26	569.985	47.22
02-08-2021	705	710	695	705	9597600	732.1	677.85	626.853	571.57	47.22
03-08-2021	710	710	700	710	5453700	731.1	679.6	628.453	573.19	50.45
04-08-2021	710	710	695	695	13856700	730.2	681.15	629.767	574.715	42.13
05-08-2021	695	700	695	695	7621400	729	682.75	630.533	576.25	42.13
06-08-2021	700	700	690	695	13672100	726.6	684.35	631.567	577.805	42.13
09-08-2021	695	700	690	695	8691400	723.9	685.8	632.4	579.36	42.13
10-08-2021	695	710	690	705	18061100	720.7	687.25	633.5	580.975	49.58
12-08-2021	715	730	700	720	35065300	718.5	689	634.867	582.675	58.27
13-08-2021	720	730	705	705	14146800	715.3	690.6	636.273	584.35	49.15
16-08-2021	705	725	700	720	16109100	712.8	692.35	637.473	586.07	56.48
18-08-2021	725	770	720	730	59074100	710.6	694.2	638.907	587.89	60.57
19-08-2021	730	735	680	690	37929300	707.8	695.7	640.14	589.56	43.13
20-08-2021	690	705	690	700	7247300	706.3	697.25	641.373	591.33	47.22
23-08-2021	700	720	700	715	8311300	706.1	698.9	642.673	593.215	52.72
24-08-2021	715	720	705	705	4305600	705.9	700.35	643.907	595.04	49.05
25-08-2021	705	715	705	710	4305100	705.9	701.8	645.107	596.87	50.89
26-08-2021	710	710	705	705	2685400	705.6	702.9	646.273	598.675	48.99
27-08-2021	705	710	700	700	4465200	705.3	704.05	647.407	600.485	47.09
30-08-2021	710	710	700	705	2739000	705.4	705.4	648.607	602.33	49.21
31-08-2021	710	735	705	725	26335100	706	707	649.973	604.255	56.68
01-09-2021	725	735	715	715	7437800	706.4	708.6	651.373	605.88	52.52
02-09-2021	715	720	710	710	3692800	706.8	710.05	652.64	607.59	50.52
03-09-2021	710	725	705	720	9653600	707	711.55	653.873	609.35	54.27
06-09-2021	730	730	715	720	4080800	707.3	712.9	654.84	611.1	54.27
07-09-2021	720	725	705	705	10446800	707.2	714.1	655.94	612.765	47.95
08-09-2021	715	715	700	705	10116500	707.2	715.45	657.207	614.4	47.95
09-09-2021	705	710	700	705	5052000	707.3	716.85	658.44	616.035	47.95
10-09-2021	710	710	705	705	1703400	707.4	718.4	659.82	617.68	47.95
13-09-2021	705	715	705	705	3348600	707.4	719.7	661.2	619.325	47.95
14-09-2021	705	715	700	710	2432300	707.5	720.4	662.5	620.965	50.72
15-09-2021	710	710	700	705	8143500	707.6	721.1	663.8	622.47	47.97
16-09-2021	705	715	700	705	9208600	707.7	721.35	664.967	624.015	47.97
17-09-2021	705	710	705	705	2224300	707.8	721.7	666.167	625.52	47.97
20-09-2021	705	710	700	705	4689000	707.6	722.1	667.4	626.975	47.97
21-09-2021	705	725	700	725	14789000	707.5	722.45	668.767	628.49	59.72
22-09-2021	770	775	710	760	74190200	708.1	723.4	670.4	630.02	71.74
23-09-2021	765	780	755	775	19723400	709.2	724.7	672.167	631.415	75.16
24-09-2021	775	785	760	770	11296200	710.5	725.65	673.9	632.785	72.03
27-09-2021	775	780	765	770	4395400	712	726	675.467	634.135	72.03
28-09-2021	770	775	750	750	8432400	713	726.2	676.967	635.455	60.37
29-09-2021	745	755	730	745	12358600	713.8	726.15	678.433	636.75	57.84
30-09-2021	745	765	745	760	3938200	714.8	726.2	680	638.13	62.86
01-10-2021	745	760	740	745	2775000	715.5	726.15	681.433	639.445	55.72
04-10-2021	750	755	740	750	3318900	716.4	726.05	682.867	640.865	57.46
05-10-2021	745	750	725	735	14230300	717	726	684.2	642.24	51.00
06-10-2021	735	750	730	745	9827300	717.7	726.2	685.567	643.695	54.66
07-10-2021	745	750	735	750	13208000	718.7	726.25	686.967	645.065	56.41
08-10-2021	745	750	735	745	11621400	719.6	726.3	688.433	646.47	54.16
11-10-2021	745	745	735	745	6491500	720.5	726.6	689.8	647.865	54.16
12-10-2021	745	745	735	740	5208700	721.2	726.8	691.167	649.245	51.76
13-10-2021	740	740	730	740	4847800	721.9	727	692.533	650.615	51.76
14-10-2021	740	740	730	730	5163800	722.3	726.7	693.833	651.915	46.94
15-10-2021	735	740	725	730	9390000	723	726.6	695.1	653.075	46.94
18-10-2021	730	740	730	740	3115300	723.9	726.45	696.467	653.875	52.11
19-10-2021	740	740	730	740	2555500	724.8	725.7	697.833	654.875	52.11
21-10-2021	745	760	740	750	14165000	725.9	724.9	699.167	655.775	56.98
22-10-2021	755	755	740	750	8468000	726.8	723.75	700.433	656.825	56.98
25-10-2021	750	750	740	740	4470200	727.2	722.85	701.733	657.95	50.97
26-10-2021	740	745	735	735	4282400	727.8	721.55	703	659.155	48.24
27-10-2021	735	740	735	735	1868400	728.1	720.45	704.267	660.13	48.24
28-10-2021	735	745	735	740	5580900	728.3	719.45	705.567	661.255	51.27
29-10-2021	740	750	735	750	6616800	729.5	718.65	706.967	662.48	56.73
01-11-2021	765	775	750	770	14814800	730.9	718.6	708.467	663.755	65.15
02-11-2021	770	775	755	755	4511100	731.7	718.9	709.833	664.93	56.30
03-11-2021	760	760	745	755	2799100	732.7	719.3	711.133	666.105	56.30
04-11-2021	760	760	750	755	2373900	733.6	719.75	712.4	667.23	56.30
05-11-2021	755	760	750	760	5100100	734.7	720.15	713.5	668.38	58.64
08-11-2021	760	770	755	765	7562400	736	720.65	714.7	669.555	60.89
09-11-2021	765	775	760	770	7704800	737.3	721.35	716.033	670.78	63.06
10-11-2021	775	780	765	780	8469300	738.4	722.2	717.467	672.08	67.00
11-11-2021	790	790	770	780	10327900	739.7	723.05	718.967	673.455	67.00
12-11-2021	780	800	775	800	14687700	741.5	724.15	720.533	674.855	73.54
15-11-2021	800	810	790	805	6969900	743.2	725.1	722.1	676.205	74.88
16-11-2021	805	845	800	835	22651100	745.5	726.4	723.767	677.505	81.08
17-11-2021	830	850	830	850	16994900	748.4	727.8	725.533	679.055	83.30
18-11-2021	850	865	835	840	9885400	751.1	729.15	727.333	680.68	76.83
19-11-2021	840	845	810	840	19436600	753.8	730.55	729.167	682.28	76.83
22-11-2021	840	845	820	825	5612100	756.2	731.8	731	683.915	67.69
23-11-2021	825	830	810	830	6718200	758.7	733.05	732.7	685.575	69.01
24-11-2021	825	860	820	850	24790300	761.5	734.5	734.1	687.25	73.66
25-11-2021	840	855	840	850	8145000	764.4	736	735.533	688.95	73.66
26-11-2021	850	850	820	825	12414900	766.8	737.25	736.5	690.425	60.50
29-11-2021	820	835	815	825	7219500	769.2	738.5	737.533	691.925	60.50
30-11-2021	825	845	820	840	13552900	771.9	739.75	738.7	693.525	64.87
01-12-2021	830	840	820	830	6483200	774	740.75	739.633	695.075	60.10
02-12-2021	830	855	820	855	11571400	775.9	742	740.9	696.775	66.69
03-12-2021	835	940	835	920	75464200	778.8	744	742.733	698.825	77.23
06-12-2021	920	1005	905	985	50958900	783.1	746.8	744.8	701.2	83.02
07-12-2021	985	1125	985	1085	70712000	789.4	750.7	747.133	703.95	88.05
08-12-2021	1100	1110	1010	1050	37947400	795.4	754.2	749.267	706.575	79.20
09-12-2021	1055	1150	1055	1140	47363600	803.3	758.55	751.867	709.65	83.73
10-12-2021	1150	1190	1130	1190	35860600	811.9	763.35	754.767	712.975	85.60
13-12-2021	1190	1200	1130	1135	15767500	819.7	767.6	757.333	716	75.32
14-12-2021	1135	1200	1120	1200	22713500	828.7	772.55	760.267	719.325	78.60
15-12-2021	1205	1245	1170	1175	16775700	837.5	777.25	763.167	722.525	74.50
16-12-2021	1190	1205	1120	1145	18382400	845.5	781.6	765.967	725.55	69.81
17-12-2021	1150	1175	1125	1150	10707400	853.5	786.1	768.667	728.6	70.15
20-12-2021	1175	1175	1125	1135	6391700	861.3	790.45	771.3	731.65	67.70
21-12-2021	1140	1160	1060	1060	23840100	867.6	794.05	773.6	734.25	56.99
22-12-2021	1050	1095	1000	1060	22066000	874	797.6	775.867	736.875	56.99
23-12-2021	1060	1165	1055	1145	24324800	882.1	802	778.7	739.925	64.39
24-12-2021	1145	1155	1075	1075	15966400	889	805.65	780.8	742.625	55.87
27-12-2021	1075	1150	1065	1135	13801500	897.1	810.05	783.433	745.6	60.68
28-12-2021	1135	1150	1110	1140	6886200	905.1	814.5	786	748.625	61.06
29-12-2021	1155	1155	1110	1150	13450300	913.3	819.05	788.233	751.7	61.85
30-12-2021	1140	1155	1125	1145	8575700	921.2	823.55	790.333	754.675	61.18
03-01-2022	1155	1285	1145	1185	49944400	929.9	828.35	792.467	757.8	64.50
04-01-2022	1190	1205	1155	1190	16971400	938.9	833.05	794.867	761.025	64.91
05-01-2022	1190	1200	1110	1130	19599800	946.8	837.3	796.633	763.95	56.57
06-01-2022	1130	1145	1075	1105	15911100	954.2	841.15	798.367	766.75	53.49
07-01-2022	1105	1150	1090	1120	15393400	961.8	845.05	800.233	769.625	55.07
10-01-2022	1120	1120	1070	1095	13599100	968.7	849.1	802	772.4	51.90
11-01-2022	1095	1095	1020	1025	23392600	973.8	852.35	803.667	774.8	44.23
12-01-2022	1020	1060	1015	1040	8517500	979.5	855.6	805.767	777.25	46.07
13-01-2022	1040	1055	1020	1040	5173500	985.2	858.95	807.933	779.65	46.07
14-01-2022	1040	1045	1020	1020	4806100	990.5	862.05	810	781.925	43.83
17-01-2022	1045	1045	1005	1005	3385200	995.4	865.05	811.9	783.975	42.18
18-01-2022	1010	1050	1005	1045	9459000	1001	868.5	814.1	786.275	47.83
19-01-2022	1045	1080	1025	1060	13366700	1006.8	872.05	816.5	788.725	49.81
20-01-2022	1065	1075	1035	1040	5999500	1012	875.2	818.8	791.1	47.24
21-01-2022	1040	1080	1040	1050	6314500	1017.4	878.55	821.167	793.575	48.67
24-01-2022	1050	1060	1030	1050	5836200	1022.4	881.95	823.567	796	48.67
25-01-2022	1050	1050	1000	1020	12484100	1026.7	884.95	825.633	798.25	44.48
26-01-2022	1025	1025	1000	1015	8544300	1030.3	887.9	827.7	800.4	43.80
27-01-2022	1010	1015	945	1005	28002200	1033.4	890.9	829.667	802.5	42.41
28-01-2022	1005	1025	975	980	11670600	1036.2	893.65	831.5	804.55	39.07
31-01-2022	980	1000	965	995	5762100	1039.3	896.55	833.467	806.7	42.02
02-02-2022	1000	1045	1000	1045	8785500	1043.7	899.95	835.767	809.175	50.60
03-02-2022	1045	1050	1000	1015	16217200	1047.4	903.05	837.833	811.375	46.19
04-02-2022	1015	1025	1005	1010	3448000	1050.6	906.05	839.867	813.225	45.47
07-02-2022	1005	1070	1005	1070	19129400	1055	909.7	842.333	815.4	54.54
08-02-2022	1080	1085	1030	1030	11562800	1059.1	912.95	844.533	817.15	48.72
09-02-2022	1050	1050	1020	1040	4542100	1063.4	916.3	846.8	819	50.15
10-02-2022	1040	1055	1035	1050	5415300	1067.6	919.75	849.033	820.925	51.61
11-02-2022	1050	1070	1045	1070	7035800	1072.4	923.2	851.3	822.825	54.47
14-02-2022	1075	1080	1000	1005	20287600	1075.4	925.65	853.133	824.525	45.13
15-02-2022	1005	1020	980	985	8698100	1076.7	927.75	854.9	826.225	42.70
16-02-2022	995	1015	990	1010	5173300	1077.2	930.15	856.933	827.9	46.57
17-02-2022	1010	1015	985	985	9115600	1075.2	932.3	858.867	829.15	43.42
18-02-2022	985	1005	985	990	7769600	1074	934.7	860.8	830.45	44.23
21-02-2022	990	1010	985	995	6926400	1071.1	937.2	862.733	831.675	45.08
22-02-2022	995	1005	990	1005	5922300	1067.4	939.65	864.7	832.925	46.83
23-02-2022	1005	1025	995	995	9710200	1064.6	942.15	866.6	834.15	45.28
24-02-2022	1000	1000	945	955	15083500	1059.7	944.2	868.267	835.125	39.62
25-02-2022	970	995	955	970	12883800	1055.6	946.55	870.033	836.275	42.52
01-03-2022	980	1000	975	990	10052400	1052.5	949	871.9	837.6	46.23
02-03-2022	995	1025	985	1015	11102300	1049.8	951.65	874	838.95	50.52
04-03-2022	1020	1025	1000	1005	10355900	1047.2	954.25	876.033	840.275	48.84
07-03-2022	1025	1035	1005	1015	13126600	1046.3	956.95	878.133	841.775	50.61
08-03-2022	1020	1100	1020	1040	31049000	1045.9	959.95	880.367	843.375	54.82
09-03-2022	1040	1065	1030	1045	10165600	1043.9	963	882.633	845	55.63
10-03-2022	1045	1140	1045	1135	35514100	1045.1	967.05	885.467	846.875	67.12
11-03-2022	1140	1140	1100	1105	13338200	1044.5	970.8	888.2	848.7	61.41
14-03-2022	1115	1160	1105	1115	11117900	1044	974.55	891	850.5	62.55
15-03-2022	1105	1135	1085	1085	12372500	1042.7	978	893.6	851.85	57.09
16-03-2022	1080	1125	1075	1115	6220700	1042.1	981.65	896.4	853.275	60.78
17-03-2022	1120	1140	1115	1125	5663400	1040.9	985.4	899.2	854.575	61.95
18-03-2022	1125	1130	1090	1110	5672900	1039.3	989.1	901.8	855.975	59.10
21-03-2022	1110	1200	1100	1165	17324400	1040	993.4	904.867	857.475	65.40
22-03-2022	1170	1190	1160	1180	13456000	1041.5	997.85	907.933	859.15	66.90
23-03-2022	1185	1230	1180	1225	16395200	1043.6	1002.7	911.233	861.075	70.96
24-03-2022	1245	1245	1205	1225	7686800	1046.2	1007.45	914.8	863.05	70.96
25-03-2022	1225	1230	1160	1170	17700100	1049.1	1011.45	917.933	865.025	60.44
28-03-2022	1155	1185	1150	1180	5770000	1051.9	1015.7	921.033	867.3	61.56
29-03-2022	1180	1190	1155	1170	7755300	1054.5	1019.85	924.133	869.575	59.75
30-03-2022	1155	1165	1075	1115	23505400	1056.4	1023.45	926.833	871.6	50.87
31-03-2022	1115	1130	1105	1120	6957200	1058.7	1027.05	929.6	873.6	51.57
01-04-2022	1125	1150	1090	1100	13588700	1059.8	1030.4	932.267	875.525	48.57
04-04-2022	1065	1110	1065	1090	9212200	1060.4	1033.6	934.833	877.475	47.10
05-04-2022	1095	1100	1075	1080	8015500	1061.2	1036.6	937.2	879.4	45.61
06-04-2022	1075	1090	1040	1075	17275300	1061.7	1039.55	939.6	881.3	44.84
07-04-2022	1065	1110	1060	1070	15807100	1062.1	1042.25	942	883.2	44.05
08-04-2022	1065	1125	1045	1095	33445300	1063.6	1045.15	944.5	885.125	48.92
11-04-2022	1085	1120	1085	1085	24342000	1065	1047.65	946.933	887.025	47.15
12-04-2022	1090	1115	1085	1090	9404000	1066.7	1050.05	949.5	888.925	48.16
13-04-2022	1085	1110	1080	1090	13067100	1068.9	1052.55	952.067	890.85	48.16
14-04-2022	1090	1230	1090	1215	67397800	1073.3	1056.3	955.467	893.425	66.65
18-04-2022	1225	1315	1215	1290	82461700	1078.2	1060.95	959.367	896.375	72.90
19-04-2022	1305	1380	1255	1265	79181200	1083.2	1065.3	963.1	899.175	68.30
20-04-2022	1255	1310	1250	1295	39973200	1088.9	1069.75	967	902.125	70.69
21-04-2022	1305	1315	1260	1270	15941800	1092.9	1073.95	970.767	904.975	66.22
22-04-2022	1275	1280	1185	1260	35085900	1097.5	1078.3	974.467	907.775	64.46
25-04-2022	1240	1275	1215	1270	20436900	1102.1	1082.75	978.233	910.625	65.45
26-04-2022	1275	1375	1270	1365	63887500	1108.4	1088	982.633	913.875	73.10
27-04-2022	1375	1400	1320	1380	36493200	1114.6	1093.5	987	917.125	74.07
28-04-2022	1370	1430	1360	1390	32016400	1122.3	1098.85	991.2	920.425	74.73
09-05-2022	1365	1370	1270	1305	20149600	1128.7	1102.7	994.733	923.35	60.64
10-05-2022	1305	1310	1220	1275	24054700	1134	1105.6	998.1	926.2	56.59
11-05-2022	1265	1320	1265	1290	9979400	1140.1	1107.65	1001.567	929.175	58.09
12-05-2022	1290	1290	1200	1200	19219100	1144.3	1109.15	1004.567	931.675	47.44
13-05-2022	1190	1215	1160	1195	7310100	1148.3	1109.7	1007.567	934.125	46.93
17-05-2022	1195	1245	1185	1245	18400600	1153.1	1110.25	1010.8	936.8	52.48
18-05-2022	1255	1305	1225	1265	45895600	1158.5	1111.55	1014.267	939.575	54.53
19-05-2022	1300	1425	1255	1360	84031700	1166.6	1113.15	1018.333	942.85	62.75
20-05-2022	1370	1400	1365	1375	27340800	1174.7	1115.15	1022.6	946.2	63.86
23-05-2022	1380	1400	1335	1340	18406700	1181.7	1117.1	1026.567	949.35	59.41
24-05-2022	1340	1370	1340	1345	12211000	1188.3	1119.05	1030.533	952.575	59.84
25-05-2022	1360	1370	1315	1325	28471400	1194.7	1120.95	1034.4	955.7	57.22
27-05-2022	1320	1355	1310	1340	42428400	1201.2	1123.75	1038.367	958.9	58.68
30-05-2022	1255	1255	1255	1255	2138700	1205.5	1125.7	1041.8	961.65	48.57
31-05-2022	1170	1220	1170	1205	50424800	1208.7	1126.3	1044.9	964.15	43.80
02-06-2022	1210	1220	1190	1205	23582900	1210.1	1127.6	1048.067	966.625	43.80
03-06-2022	1205	1240	1190	1200	18627900	1212	1128.25	1051.2	969.15	43.30
06-06-2022	1220	1270	1175	1175	40051500	1213.2	1128.6	1054.1	971.55	40.82
07-06-2022	1200	1200	1175	1175	12901000	1215	1128.85	1057	973.95	40.82
08-06-2022	1180	1190	1095	1105	30565800	1214.8	1128.45	1059.367	976	34.42
09-06-2022	1100	1120	1100	1100	13069800	1214.3	1127.6	1061.7	977.975	34.01
10-06-2022	1100	1110	1025	1025	26889900	1212.6	1125.95	1063.6	979.5	28.52
13-06-2022	1020	1025	955	970	28649300	1208.7	1124.35	1065.167	980.825	25.29
14-06-2022	975	975	910	935	34093800	1203.8	1122.65	1066.5	981.9	23.48
15-06-2022	970	975	915	925	16787200	1197.8	1120.7	1067.733	982.875	22.97
16-06-2022	925	960	925	940	11788400	1192.1	1119.15	1069	984.125	25.57
17-06-2022	920	925	895	900	16712400	1186.7	1117.9	1069.867	985.125	23.31
20-06-2022	900	925	885	920	8498500	1181.5	1116.7	1070.967	986.15	26.80
21-06-2022	930	940	915	935	9843000	1176.8	1115.65	1072.167	987.3	29.39
22-06-2022	930	955	930	940	8909300	1173.3	1114.85	1073.4	988.45	30.28
23-06-2022	940	950	925	930	6982700	1169.5	1114.1	1074.533	989.575	29.48
24-06-2022	930	955	925	945	6522000	1166.4	1113.1	1075.733	990.8	32.36
27-06-2022	950	970	940	970	8764800	1164	1112.2	1077.067	992.125	36.97
28-06-2022	970	980	955	970	7338000	1161.8	1111.5	1078.333	993.35	36.97
29-06-2022	975	985	955	960	5913200	1159.5	1110.6	1079.533	994.575	35.84
30-06-2022	950	975	935	940	6497500	1156.9	1109.5	1080.467	995.725	33.62
01-07-2022	935	950	905	910	8705400	1153.2	1108.4	1081.167	996.675	30.56
04-07-2022	905	920	885	895	12967800	1149.4	1107.2	1081.567	997.55	29.13
05-07-2022	895	920	895	900	4599700	1145.6	1106.15	1081.9	998.525	30.30
06-07-2022	905	920	890	895	7273900	1141.7	1105.3	1082.267	999.475	29.77
07-07-2022	895	910	890	905	2620200	1135.5	1104.4	1082.7	1000.475	32.31
08-07-2022	910	920	905	920	3612900	1128.1	1103.15	1083.333	1001.55	36.06
11-07-2022	920	930	905	910	4979300	1121	1102.1	1083.867	1002.575	34.68
12-07-2022	920	920	905	910	4036800	1113.3	1101.1	1084.267	1003.575	34.68
13-07-2022	910	915	895	900	5067500	1105.9	1099.4	1084.6	1004.55	33.21
14-07-2022	900	910	890	900	2419100	1098.7	1098.1	1085.1	1005.525	33.21
15-07-2022	900	910	895	900	5018800	1091.3	1096.7	1085.6	1006.5	33.21
18-07-2022	910	915	890	895	6684900	1081.9	1095.15	1085.967	1007.45	32.35
19-07-2022	925	925	900	915	6166000	1072.6	1093.6	1086.533	1008.4	39.12
20-07-2022	915	925	910	915	7989000	1063.1	1092.7	1086.933	1009.175	39.12
21-07-2022	920	930	915	930	6758000	1055.6	1092.15	1087	1009.95	43.99
22-07-2022	935	965	930	950	14287200	1049.1	1091.55	1086.767	1010.85	49.76
25-07-2022	950	965	940	945	6662800	1042.2	1091.15	1085.833	1011.725	48.42
26-07-2022	950	955	930	935	7343700	1036.9	1090.6	1085.067	1012.65	45.76
27-07-2022	945	950	930	935	4919900	1031.7	1090	1083.7	1013.6	45.76
28-07-2022	940	1005	940	980	22329500	1026.4	1089.75	1082.3	1014.7	57.85
29-07-2022	985	995	960	985	14240500	1020.8	1089.65	1081.3	1015.9	58.94
01-08-2022	975	995	965	970	7223800	1013	1089.8	1079.767	1017	54.38
02-08-2022	980	980	955	965	6783400	1004.8	1089.75	1078.367	1018.15	52.91
03-08-2022	965	980	955	975	7561200	997.5	1089.6	1077.233	1019.3	55.50
04-08-2022	975	1025	970	1025	19696700	991.1	1089.7	1076.4	1020.675	65.67
05-08-2022	1025	1040	1010	1020	10974200	985	1089.85	1075.633	1022.05	64.10
08-08-2022	1020	1030	995	1000	10752700	978.2	1089.7	1075.233	1023.325	58.08
09-08-2022	1000	1015	990	1000	10379600	973.1	1089.3	1074.833	1024.625	58.08
10-08-2022	1000	1025	990	1015	10564200	969.3	1089	1073.967	1026	61.25
11-08-2022	1020	1020	1000	1010	11366800	965.4	1087.75	1073.533	1027.4	59.63
12-08-2022	1015	1050	1015	1040	16149100	962.2	1087.1	1072.9	1028.95	65.51
15-08-2022	1055	1060	1030	1030	9827800	959.3	1086.25	1072.167	1030.4	62.25
16-08-2022	1030	1040	1005	1005	9615700	955.9	1085.45	1071.2	1031.725	54.91
18-08-2022	1005	1020	1005	1010	8568000	954	1084.4	1070.3	1033.025	56.03
19-08-2022	1010	1020	1005	1020	8163300	952.4	1083.35	1069.2	1034.375	58.26
22-08-2022	1010	1015	990	1000	8412200	951.9	1082.25	1067.933	1035.675	52.53
23-08-2022	1005	1020	1000	1020	7605100	952.9	1080.8	1067.2	1037.1	57.07
24-08-2022	1025	1030	1015	1015	4145500	954.5	1079.15	1066.6	1038.5	55.64
25-08-2022	1020	1025	1000	1005	10455200	956.1	1076.95	1065.833	1039.825	52.78
26-08-2022	1010	1025	1010	1025	6815700	957.8	1074.95	1065.367	1041.2	57.48
29-08-2022	1020	1025	995	1015	14874900	960.1	1073.4	1065.3	1042.425	54.56
30-08-2022	1015	1030	1010	1020	8254000	962.1	1071.8	1065.167	1043.75	55.77
31-08-2022	1015	1025	1010	1015	7034300	963.7	1070.25	1065	1045.05	54.21
01-09-2022	1020	1060	1015	1025	16324000	965.4	1069.35	1065.033	1046.4	56.81
02-09-2022	1030	1040	1015	1015	8760900	967.1	1068.3	1065.1	1047.675	53.54
05-09-2022	1015	1015	1000	1000	10221300	968.2	1067.3	1064.8	1048.85	48.98
06-09-2022	1005	1040	1000	1035	22358800	969.5	1066.75	1064.633	1050.175	57.97
07-09-2022	1030	1040	1005	1010	12550900	970.3	1066.05	1064.433	1051.325	51.05
08-09-2022	1020	1030	1005	1010	10783900	971.3	1065.4	1064.167	1052.475	51.05
09-09-2022	1015	1030	1010	1025	8394800	973	1064.95	1064	1053.6	54.81
12-09-2022	1025	1035	1020	1035	7328600	975.5	1064.35	1064.1	1054.75	57.16
13-09-2022	1040	1050	1025	1040	15315000	978.4	1063.9	1064.267	1055.775	58.34
14-09-2022	1040	1040	1025	1030	7968500	981	1063.3	1064.433	1056.675	55.09
15-09-2022	1030	1040	1005	1030	16932900	983.7	1062.7	1064.767	1057.625	55.09
16-09-2022	1025	1035	1015	1030	15374900	986.2	1060.85	1065	1058.575	55.09
19-09-2022	1025	1035	1020	1025	9106200	988.3	1058.2	1064.867	1059.575	53.24
20-09-2022	1030	1050	1025	1040	10124800	990.9	1055.95	1065.033	1060.625	57.82
21-09-2022	1045	1050	1020	1025	13884600	993.2	1053.25	1065.133	1061.5	52.31
22-09-2022	1020	1040	1020	1035	11721300	995.9	1050.9	1064.9	1062.425	55.36
23-09-2022	1040	1085	1035	1080	21447100	999.5	1049.1	1065.233	1063.7	65.93
26-09-2022	1075	1085	1045	1055	18662600	1002.6	1046.95	1065.333	1064.85	57.75
27-09-2022	1055	1105	1055	1095	26915200	1006.6	1044.25	1065.633	1066.125	65.19
28-09-2022	1080	1095	1050	1050	17566200	1009.3	1040.95	1065.5	1067.225	53.73
29-09-2022	1050	1065	980	980	51094100	1010.6	1036.85	1065.333	1067.85	41.50
30-09-2022	970	990	955	980	16576100	1011.6	1033.6	1065.3	1068.15	41.50
03-10-2022	980	995	980	990	8000200	1012.4	1030.75	1065.167	1068.175	43.62
04-10-2022	990	1005	985	1000	8641500	1013.5	1027.85	1065.267	1067.75	45.75
05-10-2022	1005	1020	1005	1005	12252300	1014.9	1025.9	1065.367	1067.525	46.83
06-10-2022	1005	1020	1005	1010	9479500	1016.4	1024.05	1065.467	1066.875	47.94
07-10-2022	1015	1050	1015	1025	19703500	1017.3	1021.85	1065.6	1066.05	51.24
10-10-2022	1025	1025	1000	1005	8794400	1017.7	1019.25	1065.667	1065.4	46.97
11-10-2022	1005	1015	1000	1005	9812900	1018.4	1015.7	1066	1064.425	46.97
12-10-2022	1000	1010	985	995	18006800	1019	1011.9	1066.167	1063.525	44.80
13-10-2022	990	1005	990	1000	14031400	1019.5	1008.5	1066.233	1062.8	46.14
14-10-2022	1010	1010	995	1000	10649400	1019	1005.05	1066.133	1062.05	46.14
17-10-2022	995	1000	980	995	6808200	1018.5	1001.75	1066.067	1061.35	44.87
18-10-2022	990	1010	990	1000	14001100	1018.5	998.35	1065.967	1061.05	46.45
19-10-2022	1000	1010	995	995	9153200	1018.4	995.75	1065.667	1060.725	45.06
20-10-2022	995	1020	995	1010	13409000	1018.3	993.8	1065.433	1060.05	49.90
21-10-2022	1010	1015	995	1000	15629300	1018.1	991.75	1064.533	1059.675	46.93
24-10-2022	1000	1015	1000	1005	9527200	1017.4	989.8	1063.867	1059.025	48.58
25-10-2022	1005	1010	990	1000	12364000	1016.8	988.05	1063.1	1058.325	47.01
26-10-2022	1000	1010	995	1000	11549000	1016.7	986.3	1062.533	1057.575	47.01
27-10-2022	1000	1015	1000	1010	7342600	1016.7	985.35	1061.833	1056.9	50.71
28-10-2022	1015	1025	1005	1005	6917500	1016.4	984.4	1061.033	1056	48.87
31-10-2022	1005	1040	1005	1030	19698800	1017	984.45	1060.5	1055.2	57.21
01-11-2022	1030	1055	1025	1045	25154900	1017.5	985.2	1059.7	1054.775	61.29
02-11-2022	1045	1050	1020	1025	19740700	1017.7	986.1	1058.667	1054.375	53.91
03-11-2022	1030	1060	1025	1055	21611700	1018.7	987.4	1057.533	1054.05	61.42
04-11-2022	1060	1060	1040	1055	18234000	1019.3	988.55	1056.4	1053.85	61.42
07-11-2022	1055	1095	1050	1090	20716500	1020.8	990.45	1055.867	1054.175	68.39
08-11-2022	1095	1095	1080	1095	15438100	1022.3	992.2	1055.3	1054.45	69.24
09-11-2022	1095	1120	1090	1090	17427000	1023.8	993.75	1054.767	1054.7	67.28
10-11-2022	1095	1100	1080	1090	18616700	1025.1	995.25	1054.6	1055.05	67.28
11-11-2022	1095	1115	1095	1110	16543700	1027	997.05	1054.533	1055.575	71.08
14-11-2022	1115	1165	1110	1165	19850600	1030.3	999.25	1054.967	1056.175	78.47
15-11-2022	1165	1180	1155	1180	17166100	1033.2	1001.35	1055.567	1056.775	79.98
16-11-2022	1180	1180	1135	1145	19853900	1035.9	1003.1	1056	1057.3	68.03
17-11-2022	1145	1160	1125	1125	20466500	1038.2	1004.75	1056.333	1057.675	62.31
18-11-2022	1125	1150	1115	1150	15006900	1040.7	1006.85	1056.867	1058.175	66.14
21-11-2022	1150	1155	1120	1145	14326800	1042.9	1009.2	1057.2	1058.8	64.73
22-11-2022	1145	1145	1100	1110	17427300	1044.3	1011.35	1057.367	1059.275	55.72
23-11-2022	1110	1130	1110	1125	14891300	1046.2	1013.6	1057.6	1059.875	58.39
24-11-2022	1125	1135	1115	1115	14168900	1047.9	1015.8	1057.767	1060.55	55.97
25-11-2022	1115	1130	1110	1120	16523000	1049.7	1017.95	1057.133	1061.175	56.93
28-11-2022	1120	1140	1120	1135	15922900	1051.9	1020.1	1056.1	1061.625	59.77
29-11-2022	1140	1160	1135	1140	19277100	1053.9	1022.4	1055.267	1062.25	60.70
30-11-2022	1140	1150	1135	1150	14047000	1056.4	1024.8	1054.3	1062.95	62.57
01-12-2022	1150	1195	1150	1190	18782000	1059.5	1027.7	1053.767	1063.55	68.93
02-12-2022	1190	1195	1180	1190	18345600	1061.7	1030.6	1053.3	1064.35	68.93
05-12-2022	1200	1200	1160	1185	19853700	1064.3	1033.45	1052.733	1065.075	67.27
06-12-2022	1185	1210	1165	1210	18184000	1066.6	1036.6	1051.7	1065.875	71.02
07-12-2022	1200	1220	1150	1185	17404900	1069.3	1039.3	1050.4	1066.45	63.22
08-12-2022	1185	1185	1110	1140	19709500	1072.5	1041.55	1048.733	1067.125	52.12
09-12-2022	1140	1150	1120	1130	17986500	1075.5	1043.55	1047.567	1067.85	50.02
12-12-2022	1130	1155	1120	1155	17957800	1078.8	1045.6	1046.767	1068.575	54.92
13-12-2022	1155	1160	1135	1145	13694700	1081.7	1047.6	1045.8	1069.375	52.69
14-12-2022	1150	1165	1140	1160	20487900	1084.8	1049.85	1045.533	1070.225	55.60
15-12-2022	1160	1160	1140	1145	16235200	1087.5	1051.95	1045.2	1070.975	52.15
16-12-2022	1140	1145	1120	1120	17842200	1089.4	1053.35	1044.367	1071.55	46.93
19-12-2022	1120	1165	1115	1165	18178400	1092.6	1055.15	1043.7	1072.4	55.55
20-12-2022	1160	1165	1130	1130	12819600	1095.1	1056.75	1042.167	1073.275	48.90
21-12-2022	1135	1135	1120	1130	13345400	1097.8	1058.4	1040.533	1074.075	48.90
22-12-2022	1130	1135	1120	1125	12028300	1100.3	1059.9	1039.1	1074.75	47.95
23-12-2022	1125	1140	1120	1140	15053500	1103.1	1061.05	1037.733	1075.375	51.03
26-12-2022	1140	1145	1120	1120	11084300	1105.6	1062.05	1036.367	1075.95	47.03
27-12-2022	1125	1130	1115	1125	13567400	1108.1	1063.3	1034.933	1076.5	48.12
28-12-2022	1125	1130	1115	1115	14818300	1110.5	1064.45	1034	1076.875	46.08
29-12-2022	1115	1125	1110	1125	12350100	1112.8	1065.55	1033.467	1077.275	48.44
30-12-2022	1120	1135	1120	1120	11865200	1115.2	1066.65	1032.9	1077.2	47.32
02-01-2023	1120	1150	1115	1145	14423800	1118	1067.7	1032.533	1077.4	53.14
03-01-2023	1145	1160	1135	1150	16079100	1121	1068.9	1032.367	1077.575	54.23
04-01-2023	1150	1165	1150	1150	17059400	1124	1070.35	1032.2	1077.9	54.23
05-01-2023	1150	1155	1125	1130	16369100	1126.4	1071.55	1032.367	1077.975	48.95
06-01-2023	1130	1170	1120	1170	16943400	1129.7	1073.05	1032.833	1078.2	57.80
09-01-2023	1170	1180	1150	1150	18315400	1132.1	1074.55	1033.667	1078.4	52.87
10-01-2023	1170	1170	1135	1155	11504400	1134.3	1075.9	1034.9	1078.35	53.92
11-01-2023	1155	1165	1140	1165	19149700	1137.1	1077.4	1036.433	1078.275	56.05
12-01-2023	1155	1175	1155	1170	17785700	1139.4	1079.05	1038.067	1078	57.12
13-01-2023	1170	1175	1155	1170	18680900	1141.7	1080.5	1039.6	1077.725	57.12
16-01-2023	1170	1175	1140	1145	13340500	1142.8	1081.8	1041.233	1077.6	50.08
17-01-2023	1145	1165	1140	1150	19271100	1143.9	1083.1	1042.767	1077.45	51.37
18-01-2023	1155	1165	1150	1155	4730600	1145.2	1084.5	1044.233	1077.375	52.69
19-01-2023	1155	1200	1155	1190	20098200	1147.2	1086.15	1045.9	1077.75	60.71
20-01-2023	1195	1195	1175	1185	14338400	1148.7	1087.85	1047.6	1078.075	59.17
24-01-2023	1190	1190	1160	1160	10513100	1148.6	1089.45	1049.033	1078.375	52.04
25-01-2023	1160	1185	1155	1180	18763800	1148.6	1090.9	1050.433	1078.825	56.55
26-01-2023	1180	1190	1175	1180	13313200	1149.3	1092.6	1051.833	1079.325	56.55
27-01-2023	1180	1200	1170	1200	19690100	1150.8	1094.5	1053.433	1079.95	60.82
30-01-2023	1200	1205	1175	1185	15034200	1151.5	1096.1	1055.067	1080.525	56.35
31-01-2023	1190	1190	1175	1180	15616400	1152.2	1097.55	1056.867	1080.95	54.90
01-02-2023	1185	1200	1170	1185	17001700	1153.7	1099	1058.8	1081.45	56.11
02-02-2023	1185	1195	1165	1165	18158100	1154.5	1100.35	1060.567	1081.825	50.27
03-02-2023	1165	1180	1155	1180	18593200	1155.8	1101.85	1062.467	1082.275	54.13
06-02-2023	1180	1185	1135	1135	17708300	1156.1	1102.9	1064	1081.875	43.29
07-02-2023	1140	1175	1135	1165	19143200	1156.7	1104.3	1065.633	1081.25	50.42
08-02-2023	1165	1175	1150	1175	19232300	1157.4	1105.65	1067.4	1080.8	52.56
09-02-2023	1175	1185	1165	1185	14015300	1158.1	1107.25	1069.233	1080.25	54.67
10-02-2023	1180	1180	1160	1165	16614300	1157.6	1108.55	1071	1079.725	49.89
13-02-2023	1165	1175	1160	1160	11200200	1157	1109.35	1072.733	1079.225	48.75
14-02-2023	1160	1180	1160	1165	14480300	1156.6	1110.45	1074.5	1078.7	49.98
15-02-2023	1165	1170	1155	1170	14564600	1155.8	1111.2	1076.333	1077.725	51.25
16-02-2023	1180	1180	1155	1165	18145700	1155.4	1112.35	1078	1076.65	49.89
17-02-2023	1165	1165	1155	1160	7086000	1155.8	1114.15	1079.633	1075.5	48.50
20-02-2023	1160	1170	1155	1170	5745500	1156.6	1116.05	1081.233	1074.825	51.41
21-02-2023	1165	1180	1160	1170	9346500	1156.9	1117.85	1082.7	1074.3	51.41
22-02-2023	1170	1175	1160	1160	5933600	1157.2	1119.45	1084.133	1073.65	48.25
23-02-2023	1160	1210	1160	1205	19719600	1158.1	1121.45	1085.933	1073.675	60.14
24-02-2023	1205	1210	1180	1200	15479700	1159.2	1123.35	1087.7	1073.7	58.53
27-02-2023	1200	1250	1200	1245	23575400	1161.7	1125.55	1089.467	1073.7	67.07
28-02-2023	1245	1255	1225	1250	18545000	1163.4	1128	1091.233	1073.625	67.86
01-03-2023	1250	1255	1220	1245	20428800	1165.7	1130.4	1093.067	1073.05	66.15
02-03-2023	1245	1245	1230	1230	17574200	1167.7	1132.75	1094.833	1072.325	61.16
03-03-2023	1230	1235	1215	1230	16654200	1169.8	1135.05	1096.533	1071.775	61.16
06-03-2023	1230	1235	1220	1230	16826700	1171.6	1137.35	1097.9	1071.2	61.16
07-03-2023	1230	1280	1230	1260	26588500	1174.4	1140	1099.5	1070.875	67.31
08-03-2023	1255	1260	1235	1240	16748000	1176.7	1142.4	1101.1	1070.375	60.44
09-03-2023	1240	1240	1220	1235	16007300	1179.1	1144.8	1102.667	1070.275	58.82
10-03-2023	1235	1235	1210	1215	13170000	1180.9	1146.85	1104	1070.325	52.74
13-03-2023	1210	1225	1195	1200	15359600	1182.5	1148.85	1105.267	1070.3	48.67
14-03-2023	1200	1205	1155	1160	20707700	1182.8	1150.4	1106.067	1070.1	39.85
15-03-2023	1155	1170	1135	1135	13465200	1182.5	1151.75	1106.767	1069.9	35.52
16-03-2023	1140	1145	1080	1090	19997400	1181.3	1152.65	1107.333	1069.475	29.34
17-03-2023	1075	1105	1065	1100	23196200	1180.7	1153.55	1107.933	1069.45	32.16
20-03-2023	1100	1120	1085	1115	19725300	1179.6	1154.65	1108.567	1069.525	36.28
21-03-2023	1115	1120	1105	1115	17719700	1178.9	1155.5	1109.333	1069.975	36.28
24-03-2023	1115	1170	1110	1165	19350300	1179.1	1156.7	1110.3	1070.95	48.39
27-03-2023	1180	1180	1150	1165	15834400	1179.1	1158.1	1111.3	1072.1	48.39
28-03-2023	1170	1175	1155	1160	14330700	1178.9	1159.15	1112.333	1073.275	47.34
29-03-2023	1165	1190	1160	1190	18860500	1179.3	1160.5	1113.433	1074.525	53.78
30-03-2023	1190	1225	1185	1215	20153600	1180.7	1161.75	1114.767	1076.1	58.35
31-03-2023	1215	1220	1205	1220	10571200	1182.1	1163	1116.1	1077.6	59.22
03-04-2023	1225	1235	1215	1220	10890600	1183.4	1164.3	1117.467	1079.025	59.22
04-04-2023	1220	1240	1215	1220	17570300	1184	1165.6	1118.767	1080.425	59.22
05-04-2023	1240	1270	1235	1265	20753500	1185.6	1167.15	1120.433	1082.1	66.97
06-04-2023	1265	1275	1190	1210	30041800	1186.6	1167.6	1121.833	1083.425	53.57
10-04-2023	1255	1265	1210	1235	17304600	1187.7	1168.15	1123.167	1084.75	57.71
11-04-2023	1240	1270	1235	1255	12750500	1189.2	1169.25	1124.8	1086.175	60.73
12-04-2023	1245	1300	1245	1290	20100700	1191	1170.9	1126.667	1087.825	65.38
13-04-2023	1295	1330	1290	1325	20433800	1193.8	1172.65	1128.667	1089.75	69.30
14-04-2023	1320	1325	1305	1315	15752000	1196.5	1174.35	1130.533	1091.775	66.97
17-04-2023	1320	1360	1310	1315	19712200	1199.1	1176.4	1132.367	1093.875	66.97
18-04-2023	1300	1330	1295	1325	11993000	1202.3	1178.4	1134.333	1096	68.21
26-04-2023	1335	1345	1320	1340	15301300	1205.5	1180.65	1136.4	1098.225	70.03
27-04-2023	1335	1345	1310	1315	15297900	1209.1	1182.6	1138.3	1100.275	63.51
28-04-2023	1325	1330	1315	1325	14792400	1212.3	1184.5	1140.3	1102.3	64.92
02-05-2023	1320	1330	1250	1270	19920000	1214.2	1185.8	1141.833	1104.1	52.84
03-05-2023	1265	1290	1245	1255	16676000	1215.6	1186.85	1143.367	1105.825	50.11
04-05-2023	1255	1260	1210	1210	16874000	1216.5	1187.05	1144.533	1107.375	42.93
05-05-2023	1240	1245	1200	1220	16657200	1217.7	1187.35	1145.467	1108.975	44.82
08-05-2023	1210	1220	1155	1160	26657300	1217.6	1187.1	1146.167	1110.275	36.91
09-05-2023	1160	1190	1125	1170	30788200	1217.6	1186.7	1146.667	1111.65	38.85
10-05-2023	1180	1220	1170	1215	25353000	1218.6	1187	1147.767	1113.15	46.77
11-05-2023	1225	1225	1185	1195	24307000	1219.3	1187.55	1149.2	1114.55	44.04
12-05-2023	1200	1210	1185	1190	9853700	1219.7	1188.15	1150.6	1115.85	43.36
15-05-2023	1195	1200	1170	1185	20791900	1220	1188.45	1151.9	1117.025	42.65
16-05-2023	1180	1190	1175	1180	16695400	1220.4	1188.8	1153.1	1118.2	41.91
17-05-2023	1180	1185	1160	1160	10851300	1219.5	1188.8	1154.133	1119.325	38.99
19-05-2023	1145	1170	1130	1165	20194900	1218.8	1189	1155.167	1120.475	40.11
22-05-2023	1165	1200	1165	1190	20157500	1217.7	1189.7	1156.267	1121.525	45.50
23-05-2023	1200	1210	1180	1180	14782600	1216.3	1189.85	1157.433	1122.5	43.81
24-05-2023	1180	1210	1100	1130	36860700	1214	1189.85	1158.267	1123.3	36.47
25-05-2023	1220	1235	1180	1220	35632200	1213.8	1190.75	1159.767	1124.575	52.04
26-05-2023	1205	1225	1180	1195	23124400	1213.1	1191.45	1161.067	1125.675	48.48
29-05-2023	1200	1205	1185	1185	14179900	1212.2	1191.9	1162.3	1126.475	47.10
30-05-2023	1200	1200	1160	1170	25974100	1210.4	1192.4	1163.467	1127.225	45.02
31-05-2023	1175	1185	1155	1160	25699700	1208.8	1192.75	1164.533	1128.025	43.64
05-06-2023	1155	1170	1100	1115	51841300	1206.4	1192.75	1165.333	1128.6	37.99
06-06-2023	975	1090	975	1000	42599300	1202.1	1191.5	1165.267	1128.525	28.00
07-06-2023	1050	1050	975	975	21215200	1197.6	1190.05	1165.1	1128.35	26.38
08-06-2023	990	1005	975	1000	30758200	1194.4	1188.6	1165.067	1128.15	30.71
09-06-2023	1005	1025	1000	1010	32782300	1191.9	1187.2	1165.133	1128.05	32.42
12-06-2023	1020	1020	990	1000	34730700	1190.1	1185.7	1165.133	1128.025	31.58
13-06-2023	995	1005	990	1000	24473800	1188.1	1184.4	1165.067	1127.975	31.58
14-06-2023	995	1020	995	1005	27273700	1185.9	1182.75	1165.067	1127.9	32.59
15-06-2023	1015	1030	1010	1030	26761200	1184.2	1181.55	1165.067	1128.05	37.56
16-06-2023	1030	1045	1015	1025	33125100	1181.4	1180.25	1164.933	1128.075	36.97
19-06-2023	1015	1030	1010	1025	30002200	1178.6	1178.85	1164.933	1128.125	36.97
20-06-2023	1035	1040	1025	1030	26231200	1176	1177.45	1164.767	1128.25	38.10
21-06-2023	1030	1045	1025	1025	32336200	1172.7	1176	1164.567	1128.25	37.38
22-06-2023	1025	1035	1015	1025	31638600	1168.9	1174.8	1164.133	1128.3	37.38
23-06-2023	1020	1025	1015	1015	34259400	1164.8	1173.45	1163.6	1128.275	35.82
26-06-2023	1020	1045	1010	1040	36632400	1161.2	1172.3	1163.267	1128.4	42.31
27-06-2023	1045	1065	1035	1060	33457700	1158	1171	1163.067	1128.575	46.94
03-07-2023	1065	1070	1045	1060	28585300	1153.9	1169.75	1162.733	1128.8	46.94
04-07-2023	1075	1075	1055	1060	14540700	1150.9	1168.75	1162.033	1129.1	46.94
05-07-2023	1060	1065	1050	1060	23825900	1147.4	1167.55	1161.233	1129.225	46.94
06-07-2023	1060	1070	1050	1060	25925900	1143.5	1166.35	1160.667	1129.475	46.94
07-07-2023	1055	1060	1045	1050	17357500	1138.7	1164.85	1160.167	1129.675	44.37
10-07-2023	1050	1085	1050	1070	34366300	1133.6	1163.7	1159.633	1129.9	50.25
11-07-2023	1075	1080	1065	1080	23949400	1128.9	1162.7	1159.2	1130.125	52.93
12-07-2023	1080	1095	1070	1075	31632000	1124.1	1161.6	1158.967	1130.3	51.44
13-07-2023	1065	1075	1040	1045	27835500	1118.5	1160.4	1158.433	1130.375	43.51
14-07-2023	1050	1050	1040	1040	26929700	1112.5	1159	1157.933	1130.425	42.34
17-07-2023	1055	1065	1050	1055	29249300	1107.3	1158.2	1157.5	1130.55	46.95
18-07-2023	1055	1070	1040	1050	30169600	1101.8	1157.05	1156.933	1130.675	45.64
20-07-2023	1050	1060	1045	1050	27685600	1097.4	1155.8	1156.333	1130.725	45.64
21-07-2023	1050	1055	1035	1040	21209900	1093.1	1154.35	1155.6	1130.8	42.87
24-07-2023	1040	1045	1035	1045	9039700	1089.8	1153.15	1154.633	1130.85	44.68
25-07-2023	1045	1050	1040	1045	5893500	1086.3	1152	1153.667	1130.675	44.68
26-07-2023	1040	1050	1035	1045	6767300	1084	1150.8	1152.733	1130.625	44.68
27-07-2023	1040	1060	1035	1050	9343000	1081.6	1149.6	1151.667	1130.4	46.79
31-07-2023	1035	1040	1015	1025	9610500	1077.8	1148.2	1150.6	1130.275	38.82
01-08-2023	1035	1040	1025	1030	5338100	1074.5	1146.9	1149.867	1130.525	40.99
02-08-2023	1025	1035	1015	1025	9598100	1071.2	1145.45	1149.167	1130.75	39.48
03-08-2023	1030	1030	1020	1025	3433100	1068	1144	1148.3	1130.925	39.48
04-08-2023	1000	1020	1000	1015	7031500	1064.7	1142.55	1147.433	1131	36.39
07-08-2023	1015	1030	1010	1020	6330700	1061.9	1140.7	1146.5	1131.075	38.96
08-08-2023	1025	1035	1020	1030	5769300	1059.2	1139	1145.733	1131.175	43.86
09-08-2023	1035	1035	1015	1020	8672600	1055.8	1136.75	1145.067	1131.15	40.37
10-08-2023	1020	1025	1015	1015	3480800	1052.5	1134.4	1144.067	1131.2	38.71
11-08-2023	1015	1030	1015	1025	7960200	1050.4	1132.2	1143.367	1131.3	43.70
14-08-2023	1025	1025	1015	1020	7786200	1046.4	1130.1	1142.633	1131.425	41.86
15-08-2023	1020	1025	1015	1025	3874100	1043	1128.05	1141.967	1131.55	44.38
16-08-2023	1025	1035	1025	1025	4932500	1039.8	1126	1141.2	1131.675	44.38
18-08-2023	1025	1030	1015	1025	3297900	1036.9	1123.65	1140.567	1131.825	44.38
21-08-2023	1020	1035	1020	1025	7055500	1034.2	1121.5	1139.9	1131.95	44.38
22-08-2023	1025	1060	1025	1035	13749400	1032.6	1119.5	1139.367	1132.15	50.17
23-08-2023	1045	1050	1035	1035	6545600	1033.3	1117.7	1138.767	1132.275	50.17
24-08-2023	1045	1045	1030	1030	6203300	1034.4	1116	1138.167	1132.425	47.31
25-08-2023	1030	1040	1030	1030	2673000	1035	1114.7	1137.4	1132.55	47.31
28-08-2023	1030	1040	1020	1025	7228700	1035.3	1113.6	1136.567	1132.675	44.38
29-08-2023	1025	1030	1020	1025	2789700	1035.8	1112.95	1135.733	1132.8	44.38
30-08-2023	1025	1040	1020	1035	6012400	1036.5	1112.3	1135.1	1132.925	51.37
31-08-2023	1040	1045	1035	1040	5487400	1037.2	1111.55	1134.233	1133.1	54.45
01-09-2023	1040	1045	1025	1030	4629700	1037.2	1110.7	1133.433	1133.1	47.91
04-09-2023	1030	1040	1030	1030	9154400	1037.3	1109.35	1132.6	1133.025	47.91
05-09-2023	1035	1040	1030	1035	5148000	1037.5	1108.05	1131.733	1133.075	51.30
06-09-2023	1045	1045	1035	1035	2554300	1037.6	1106.8	1130.833	1132.975	51.30
07-09-2023	1035	1040	1030	1035	8878500	1037.8	1105.25	1129.933	1132.875	51.30
08-09-2023	1040	1050	1030	1035	7447700	1038	1103.45	1129.2	1132.6	51.30
11-09-2023	1030	1035	1020	1025	6183700	1038.2	1101.5	1128.367	1132.25	43.66
12-09-2023	1025	1030	1015	1020	3683300	1037.8	1099.5	1127.467	1131.9	40.41
13-09-2023	1020	1025	1015	1015	4605000	1036.9	1097.45	1126.3	1131.525	37.42
14-09-2023	1015	1025	1010	1020	7779300	1036.1	1095	1125.2	1131.075	42.04
15-09-2023	1025	1025	1015	1025	4273400	1035.4	1093.15	1124.3	1130.375	46.31
18-09-2023	1015	1025	1010	1015	6540300	1034.5	1090.95	1123.2	1129.55	39.97
19-09-2023	1010	1020	1010	1015	7799200	1033.6	1088.55	1122.1	1128.9	39.97
20-09-2023	1020	1045	1015	1040	11954400	1033.4	1086.05	1121.033	1128.475	57.04
21-09-2023	1035	1040	1020	1030	11272600	1032.6	1083.1	1120	1127.875	50.81
22-09-2023	1025	1040	1025	1035	6945100	1031.7	1080.3	1119.033	1127.325	53.54
25-09-2023	1040	1045	1030	1030	5096500	1030.8	1077.45	1118	1126.925	50.52
26-09-2023	1035	1035	1020	1025	6291300	1030.4	1074.45	1117.067	1126.425	47.63
27-09-2023	1015	1015	1015	1020	9403500	1030	1071.25	1116	1125.95	44.87
29-09-2023	1020	1030	1020	1025	8559500	1029.4	1068.35	1115.267	1125.475	48.11
10-10-2023	1020	1025	1015	1025	6106900	1028.9	1065.35	1114.333	1124.925	48.11
11-10-2023	1020	1035	1020	1030	9318200	1028.5	1062.95	1113.367	1124.375	51.43
12-10-2023	1035	1040	1020	1030	9816000	1028.3	1060.7	1112.333	1123.775	51.43
13-10-2023	1035	1035	1020	1030	8775900	1028	1058.9	1111.433	1122.975	51.43
16-10-2023	1025	1030	1015	1025	9624300	1027.6	1056.95	1110.533	1122.15	47.63
17-10-2023	1025	1025	1015	1025	8767100	1027.2	1055.6	1109.6	1121.35	47.63
18-10-2023	1020	1030	1015	1020	8108800	1026.6	1054.1	1108.6	1120.4	43.87
19-10-2023	1015	1025	1010	1015	11492300	1026.4	1052.1	1107.6	1119.55	40.43
20-10-2023	1010	1020	1000	1010	11655500	1026	1050.25	1106.6	1118.9	37.28
23-10-2023	1010	1015	995	1000	10818400	1025.5	1048.35	1105.467	1118.25	31.93
24-10-2023	1000	1010	995	1000	9994600	1025	1046.5	1104.333	1117.475	31.93
25-10-2023	1010	1015	1000	1010	10011200	1024.9	1044.8	1103.333	1116.8	41.65
26-10-2023	1010	1015	1000	1005	8741800	1024.6	1043.25	1102	1116.025	38.67
27-10-2023	1005	1005	1000	1005	2408600	1024.1	1041.65	1100.7	1115.325	38.67
30-10-2023	1000	1010	990	1000	9040100	1023.7	1039.75	1099.067	1114.725	35.72
31-10-2023	995	1005	985	995	13862300	1023.3	1037.9	1097.367	1113.875	33.00
01-11-2023	1000	1015	990	990	13012200	1022.6	1036.5	1095.667	1113.175	30.50
02-11-2023	1000	1010	990	1000	13166600	1022.2	1034.3	1094.133	1112.525	40.25
03-11-2023	1000	1010	1000	1000	5706800	1021.7	1032.35	1092.6	1111.9	40.25
06-11-2023	1005	1010	995	1000	12651600	1021.2	1030.5	1091.067	1111.2	40.25
07-11-2023	1005	1010	995	995	14849400	1020.6	1028.75	1089.3	1110.575	37.01
08-11-2023	1005	1005	995	1000	8146700	1020.1	1027.15	1087.7	1109.95	42.03
09-11-2023	995	1005	995	1000	5699000	1019.4	1026	1086.133	1109.375	42.03
10-11-2023	995	1005	995	995	3818300	1018.6	1025.95	1084.667	1108.725	38.47
13-11-2023	1000	1000	990	990	11262200	1017.8	1026.1	1083.267	1108.075	35.26
14-11-2023	990	1000	990	990	6449300	1017	1026	1082.133	1107.3	35.26
15-11-2023	990	1010	990	1005	12510800	1016.6	1025.95	1081.267	1106.575	49.84
16-11-2023	1005	1010	1000	1005	6900000	1016.2	1026	1080.7	1105.85	49.84
17-11-2023	1010	1015	995	1000	11997500	1015.5	1026	1080.033	1105.2	45.85
20-11-2023	995	1020	995	1015	14015800	1015	1026.1	1079.367	1104.425	56.98
21-11-2023	1015	1025	1010	1020	12741200	1014.8	1026	1078.733	1103.775	59.94
22-11-2023	1015	1020	1000	1005	13765500	1014.3	1025.8	1077.667	1103.025	49.05
23-11-2023	1010	1015	1000	1015	12778700	1013.9	1025.7	1076.667	1102.275	54.93
24-11-2023	1005	1025	1005	1020	8678300	1013.6	1025.6	1075.733	1101.525	57.57
27-11-2023	1020	1055	1020	1040	25135300	1013.7	1025.75	1074.733	1100.875	66.11
28-11-2023	1040	1055	1030	1040	21349700	1013.8	1025.9	1073.567	1100.35	66.11
29-11-2023	1040	1040	1030	1035	13097800	1014	1026.1	1072.333	1099.775	62.46
30-11-2023	1030	1040	1025	1035	14585300	1014.3	1026.05	1071.1	1099.175	62.46
01-12-2023	1030	1050	1025	1030	14247300	1014.6	1025.75	1069.833	1098.375	58.71
04-12-2023	1035	1050	1030	1035	15807300	1014.9	1025.5	1068.3	1097.625	61.22
05-12-2023	1040	1045	1030	1035	13042500	1015.1	1025.25	1067.133	1097	61.22
06-12-2023	1035	1040	1030	1040	14401600	1015.6	1025.05	1065.833	1096.3	63.77
07-12-2023	1040	1055	1035	1035	14588400	1016	1024.8	1064.367	1095.575	59.55
08-12-2023	1040	1040	1025	1035	13747900	1015.9	1024.65	1062.667	1094.75	59.55
11-12-2023	1040	1040	1015	1015	15494300	1015.6	1024.1	1060.6	1093.9	45.55
12-12-2023	1015	1025	1010	1015	13846100	1015.2	1023.45	1058.6	1093.075	45.55
13-12-2023	1015	1030	1005	1010	14704600	1014.8	1022.8	1056.567	1092.2	42.65
14-12-2023	1015	1025	1010	1010	12304100	1014.5	1022.45	1054.467	1091.425	42.65
15-12-2023	1020	1030	1010	1030	12264500	1014.7	1022.35	1052.4	1090.675	55.74
18-12-2023	1025	1030	1010	1020	14265800	1014.6	1022	1050.433	1090.1	49.64
19-12-2023	1015	1025	1010	1020	16102500	1014.5	1021.7	1048.4	1089.375	49.64
20-12-2023	1020	1035	1010	1030	15893600	1014.5	1021.5	1046.8	1088.65	55.32
21-12-2023	1030	1040	1020	1030	19702400	1014.5	1021.4	1045.3	1087.875	55.32
22-12-2023	1025	1035	1020	1030	17875400	1014.5	1021.25	1044.1	1087.2	55.32
27-12-2023	1030	1040	1020	1035	14897400	1014.7	1021.15	1042.867	1086.575	58.25
28-12-2023	1035	1050	1030	1045	16561700	1015.1	1021.15	1042.1	1085.975	63.43
29-12-2023	1045	1060	1040	1045	16838100	1015.6	1021.1	1041.267	1085.35	63.43
02-01-2024	1050	1055	1040	1050	13677000	1016.3	1021.35	1040.167	1084.775	65.89
03-01-2024	1050	1085	1050	1080	20325000	1017.7	1021.85	1039.4	1084.375	76.20
04-01-2024	1075	1090	1070	1075	13416700	1019.2	1022.35	1038.633	1083.9	72.28
05-01-2024	1075	1080	1070	1070	13637400	1020.6	1022.8	1037.867	1083.4	68.48
08-01-2024	1075	1095	1070	1080	17580200	1022	1023.45	1037.2	1083	71.69
09-01-2024	1075	1085	1040	1045	22507200	1022.8	1023.7	1036.433	1082.2	51.83
10-01-2024	1050	1075	1050	1070	16120300	1024.1	1024.1	1035.8	1081.55	60.29
11-01-2024	1070	1080	1070	1080	14169400	1025.7	1024.7	1035.067	1080.725	63.08
12-01-2024	1075	1080	1060	1070	16188900	1027.2	1025.25	1034.333	1079.825	58.64
15-01-2024	1070	1080	1065	1070	16686200	1028.8	1025.7	1033.933	1078.95	58.64
16-01-2024	1060	1080	1060	1070	17804400	1030.2	1026.2	1032.933	1078.15	58.64
17-01-2024	1060	1075	1055	1060	20042200	1031.4	1026.55	1032.033	1077.3	53.90
18-01-2024	1055	1065	1045	1050	19589000	1032.4	1026.8	1031.133	1076.4	49.58
19-01-2024	1050	1060	1045	1055	21240400	1033.6	1027.1	1030.367	1075.375	51.67
22-01-2024	1055	1060	1035	1050	17937400	1034.6	1027.35	1029.633	1074.425	49.47
23-01-2024	1045	1050	1020	1030	20191600	1035.2	1027.3	1029.067	1073.4	41.79
24-01-2024	1025	1035	1015	1025	16383300	1035.8	1027.2	1029.233	1072.45	40.12
25-01-2024	1030	1035	1015	1020	22358400	1036.4	1027.1	1029.533	1071.55	38.46
26-01-2024	1025	1030	1005	1015	16548400	1036.9	1026.95	1029.633	1070.825	36.81
29-01-2024	1015	1025	1005	1010	24147500	1037	1026.8	1029.633	1070.2	35.20
30-01-2024	1010	1015	1000	1010	18446600	1037.1	1026.65	1029.7	1069.8	35.20
31-01-2024	1010	1020	1005	1020	24897100	1037.5	1026.5	1029.833	1069.4	41.19
01-02-2024	1015	1035	1010	1035	23148600	1037.9	1026.45	1030.033	1069	48.83
02-02-2024	1020	1030	1010	1015	17852000	1037.8	1026.3	1029.933	1068.5	41.15
05-02-2024	1020	1025	1010	1015	17943000	1038	1026.15	1029.867	1067.75	41.15
06-02-2024	1010	1020	1005	1010	21332400	1037.9	1025.9	1029.767	1066.975	39.36
07-02-2024	1010	1015	1005	1010	12156800	1037.7	1025.65	1029.633	1066.225	39.36
12-02-2024	1005	1020	1005	1015	21066300	1037.2	1025.45	1029.567	1065.35	42.28
13-02-2024	1020	1035	1015	1030	23226800	1037	1025.4	1029.6	1064.425	50.05
15-02-2024	1035	1060	1030	1050	27198600	1037.3	1025.65	1029.833	1063.575	58.14
16-02-2024	1055	1060	1045	1050	18177300	1037.6	1025.95	1029.9	1062.725	58.14
19-02-2024	1045	1055	1040	1045	24056400	1037.9	1026.25	1029.8	1061.85	55.53
20-02-2024	1040	1060	1040	1055	21388100	1038.3	1026.6	1029.767	1060.8	59.45
21-02-2024	1055	1065	1050	1055	20373100	1038.7	1026.9	1029.733	1060.025	59.45
22-02-2024	1060	1085	1060	1070	28334600	1039.3	1027.45	1029.8	1059.2	64.84
23-02-2024	1070	1085	1060	1075	24213700	1040.1	1028.05	1029.9	1058.3	66.44
26-02-2024	1080	1085	1050	1055	9185900	1040.5	1028.2	1029.933	1057.125	55.54
27-02-2024	1055	1060	1045	1050	8407600	1041.2	1028.4	1029.8	1055.75	53.20
28-02-2024	1050	1070	1050	1065	5526800	1042.2	1028.7	1029.7	1054.5	58.82
29-02-2024	1060	1075	1055	1060	7173800	1043.2	1029	1029.6	1053.225	56.39
01-03-2024	1060	1065	1050	1065	7635700	1044.3	1029.4	1029.733	1051.925	58.25
04-03-2024	1055	1075	1055	1055	7112100	1044.8	1029.75	1029.833	1050.5	53.35
05-03-2024	1060	1070	1050	1055	7957600	1045.5	1030.05	1029.833	1049.2	53.35
07-03-2024	1050	1060	1045	1055	8309500	1046.2	1030.35	1029.867	1047.85	53.35
08-03-2024	1045	1065	1045	1045	8120000	1046.5	1030.5	1029.833	1046.725	48.28
13-03-2024	1050	1055	1025	1030	12546300	1046.5	1030.5	1029.767	1045.6	41.85
14-03-2024	1015	1035	1015	1030	9095100	1046.5	1030.5	1029.667	1044.7	41.85
15-03-2024	1040	1050	1035	1035	8713700	1046.5	1030.6	1029.6	1043.775	44.70
18-03-2024	1045	1050	1035	1035	8527800	1046.3	1030.7	1029.533	1043.15	44.70
19-03-2024	1030	1045	1025	1025	9848300	1045.9	1030.75	1029.367	1042.425	40.14
20-03-2024	1035	1040	1030	1035	8383600	1045.6	1030.95	1029.433	1041.525	46.06
21-03-2024	1035	1045	1030	1040	10293500	1044.8	1031.25	1029.5	1040.75	48.79
22-03-2024	1040	1065	1040	1060	10058200	1044.5	1031.85	1029.733	1040.1	57.95
25-03-2024	1065	1080	1065	1075	11899700	1044.6	1032.6	1030.067	1039.55	63.26
26-03-2024	1075	1080	1060	1060	10555600	1044.2	1033.1	1030.367	1038.95	55.69
27-03-2024	1065	1075	1060	1060	11221400	1044.5	1033.65	1030.633	1038.45	55.69
28-03-2024	1065	1075	1035	1040	17313900	1043.9	1034	1030.7	1037.825	46.99
01-04-2024	1040	1045	1025	1025	12573700	1042.8	1034.25	1030.733	1037	41.73
02-04-2024	1030	1040	1025	1030	10653000	1042	1034.6	1030.833	1036.25	43.98
03-04-2024	1030	1045	1025	1030	10242500	1041.2	1035	1030.867	1035.75	43.98
04-04-2024	1025	1040	1025	1035	9412800	1040.5	1035.35	1030.967	1034.825	46.38
05-04-2024	1030	1040	1030	1040	12030900	1040.1	1035.75	1031.067	1034.05	48.75
16-04-2024	1040	1040	1020	1025	13560600	1039.6	1036	1031.067	1033.25	42.66
17-04-2024	1020	1030	1000	1000	17126000	1038.5	1036.05	1030.9	1032.4	34.85
18-04-2024	1005	1015	1000	1005	11703800	1037.6	1036.1	1030.767	1031.625	37.32
19-04-2024	1010	1015	990	1000	15084100	1037	1036.1	1030.533	1031.05	35.86
22-04-2024	1000	1010	995	995	9818300	1036.4	1036.1	1030.267	1031.025	34.40
23-04-2024	1010	1015	1000	1005	10552600	1036.1	1036.25	1030.1	1031.175	39.67
24-04-2024	1015	1015	995	1000	13071200	1035.8	1036.35	1029.9	1031.175	38.03
25-04-2024	1000	1005	990	1000	13958600	1035.6	1036.3	1029.733	1031.125	38.03
26-04-2024	1000	1005	990	990	4353600	1035.2	1036.15	1029.5	1031.075	34.69
29-04-2024	990	990	975	985	3834000	1034.5	1036	1029.167	1031	33.13
30-04-2024	985	1035	980	1025	7860800	1034.3	1036.1	1029.067	1031.1	51.84
02-05-2024	1030	1040	1020	1025	4071700	1034.5	1036.15	1029.033	1031.075	51.84
03-05-2024	1025	1045	1015	1020	2441600	1034.6	1036.3	1028.967	1031.05	49.82
06-05-2024	1020	1025	1015	1020	2974100	1034.8	1036.35	1028.867	1031.025	49.82
07-05-2024	1020	1025	1015	1015	2827900	1034.9	1036.3	1028.733	1030.95	47.67
08-05-2024	1020	1020	1010	1010	2763900	1034.8	1036	1028.567	1030.875	45.55
13-05-2024	1010	1015	1005	1010	3571900	1034.4	1035.7	1028.4	1030.8	45.55
14-05-2024	1015	1025	1015	1020	1692200	1033.8	1035.55	1028.367	1030.825	50.64
15-05-2024	1025	1030	1015	1020	1951400	1033.2	1035.4	1028.367	1030.725	50.64
16-05-2024	1020	1025	1020	1020	1607800	1032.7	1035.3	1028.4	1030.525	50.64
17-05-2024	1025	1030	1020	1025	1639800	1032.1	1035.2	1028.433	1030.35	53.37
20-05-2024	1050	1050	1030	1045	5998500	1031.9	1035.3	1028.567	1030.275	62.33
21-05-2024	1045	1050	1040	1045	3320200	1031.4	1035.35	1028.767	1030.2	62.33
22-05-2024	1050	1070	1045	1060	4493000	1031.1	1035.6	1029.067	1030.2	67.72
27-05-2024	1065	1070	1045	1055	4118400	1031.1	1035.8	1029.167	1030.225	64.41
28-05-2024	1055	1055	1050	1050	2528200	1031.1	1036.15	1029.3	1030.125	61.19
29-05-2024	1050	1060	1040	1060	8043400	1031	1036.6	1029.467	1030.025	64.97

Mark

Close >	MA150	Yes
	MA200	Yes
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	Yes
	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%