NELY

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2013	198	198	197	197	4294000
03-01-2013	197	197	197	197	99000
04-01-2013	198	198	197	197	88500
07-01-2013	197	197	195	195	2847000
08-01-2013	196	196	195	195	558500
09-01-2013	196	196	194	194	2961500
10-01-2013	194	194	193	193	1048500
11-01-2013	194	195	194	194	2621000
14-01-2013	195	195	194	194	1617000
15-01-2013	193	193	192	193	1218000
16-01-2013	193	193	191	191	3523000
17-01-2013	191	191	191	191	277500
18-01-2013	192	192	191	191	1031000
21-01-2013	192	192	191	191	1589500
22-01-2013	191	191	190	191	1443000					12.50
23-01-2013	191	191	190	191	1364000					12.50
25-01-2013	190	191	190	190	1848500					10.92
28-01-2013	191	191	191	191	1269500					21.61
29-01-2013	189	192	189	192	1506500					30.58
30-01-2013	192	193	191	192	1928000					30.58
31-01-2013	193	193	191	191	2044500					27.00
01-02-2013	191	191	190	191	2873000					27.00
04-02-2013	191	191	190	190	1139000					23.77
05-02-2013	190	191	190	191	4681500					32.47
06-02-2013	190	197	190	196	8249000					58.17
07-02-2013	196	198	196	198	1599000					64.06
08-02-2013	198	198	197	198	759500					64.06
11-02-2013	197	198	196	196	2112000					55.07
12-02-2013	197	197	196	197	1211000					58.23
13-02-2013	198	198	197	197	1032500					58.23
14-02-2013	198	198	197	197	1550500					58.23
15-02-2013	197	197	196	197	2122000					58.23
18-02-2013	197	198	197	197	1441500					58.23
19-02-2013	196	200	195	199	6138000					65.29
20-02-2013	199	200	199	200	827500					68.19
21-02-2013	199	200	199	200	1154500					68.19
22-02-2013	200	205	200	200	669500					68.19
25-02-2013	181	205	181	205	917500					79.09
26-02-2013	199	205	199	205	1605500					79.09
27-02-2013	200	205	200	205	917500					79.09
28-02-2013	200	200	200	200	7164000					55.39
01-03-2013	205	205	200	205	852500					66.27
04-03-2013	205	205	200	200	1863500					52.48
05-03-2013	200	200	200	200	1450000					52.48
06-03-2013	205	205	200	205	715000					61.72
07-03-2013	200	200	200	200	1537500					51.03
08-03-2013	200	200	200	200	798000					51.03
11-03-2013	200	200	200	200	1587500					51.03
13-03-2013	200	200	200	200	2562500					51.03
14-03-2013	200	210	200	205	7386500	196.5				60.28
15-03-2013	205	205	205	205	512500	196.66				60.28
18-03-2013	205	205	205	205	685500	196.82				60.28
19-03-2013	205	210	205	205	1590500	196.98				60.28
20-03-2013	210	210	205	210	983000	197.28				68.33
21-03-2013	205	210	205	205	2203500	197.48				56.09
22-03-2013	210	220	210	215	4293500	197.9				68.31
25-03-2013	215	215	210	215	580500	198.34				68.31
26-03-2013	210	215	210	215	790000	198.76				68.31
27-03-2013	215	215	210	210	918500	199.08				58.20
28-03-2013	215	215	210	210	3084000	199.42				58.20
01-04-2013	215	215	210	210	4574000	199.8				58.20
02-04-2013	210	215	210	215	984000	200.28				64.72
03-04-2013	220	220	210	210	6592500	200.66				55.41
04-04-2013	205	205	200	200	1649000	200.84				42.30
05-04-2013	200	200	197	197	2729000	200.96				39.29
08-04-2013	198	198	194	194	1883000	201.02				36.50
09-04-2013	194	194	189	189	3215500	201				32.37
10-04-2013	189	190	189	190	50500	200.98				33.98
12-04-2013	190	190	190	190	12500	200.94				33.98
15-04-2013	189	190	189	190	131000	200.9				33.98
16-04-2013	189	189	188	189	168000	200.86				33.00
17-04-2013	188	189	188	188	354000	200.8				32.01
18-04-2013	187	187	181	182	966000	200.64				26.79
19-04-2013	182	182	179	180	362000	200.42				25.31
22-04-2013	180	182	180	182	292500	200.14				29.51
23-04-2013	182	182	181	181	98000	199.8				28.64
24-04-2013	181	181	181	181	51000	199.46				28.64
25-04-2013	181	181	181	181	8000	199.16				28.64
26-04-2013	180	180	180	180	116500	198.82				27.63
29-04-2013	179	179	179	179	5586000	198.46				26.61
30-04-2013	179	179	177	178	183500	198.08				25.60
01-05-2013	177	177	176	177	107500	197.68				24.60
02-05-2013	176	176	175	175	1153500	197.24				22.68
03-05-2013	175	176	175	176	1083500	196.78				25.80
06-05-2013	176	176	175	175	1365000	196.28				24.72
07-05-2013	175	176	175	176	171000	195.8				27.95
08-05-2013	175	176	175	175	1127000	195.3				26.72
10-05-2013	175	177	175	177	1454500	194.74				33.09
13-05-2013	177	180	177	180	3055500	194.24				41.32
14-05-2013	179	180	179	180	1251000	193.74				41.32
15-05-2013	181	183	181	183	989000	193.4				48.65
16-05-2013	183	185	183	184	1060000	192.98				50.86
17-05-2013	185	187	185	187	831500	192.72				56.84
20-05-2013	188	190	188	190	980000	192.52				61.84
21-05-2013	190	192	190	190	1501500	192.22				61.84
22-05-2013	191	191	187	187	2578500	191.96				54.51
23-05-2013	188	190	188	190	1358500	191.76				59.66
24-05-2013	190	191	190	191	1265500	191.58				61.24
27-05-2013	191	191	190	191	811000	191.4				61.24
28-05-2013	190	191	190	190	772500	191.1	193.8			58.59
29-05-2013	190	191	190	190	893500	190.8	193.73			58.59
30-05-2013	190	191	190	191	817000	190.52	193.67			60.57
31-05-2013	190	191	190	191	683500	190.24	193.61			60.57
03-06-2013	191	191	189	189	1113000	189.82	193.55			54.52
04-06-2013	190	191	190	191	860000	189.54	193.51			58.93
05-06-2013	191	191	191	191	578000	189.06	193.48			58.93
07-06-2013	191	191	191	191	553500	188.58	193.46			58.93
10-06-2013	191	191	191	191	630000	188.1	193.43			58.93
11-06-2013	191	191	190	190	320000	187.7	193.39			55.32
12-06-2013	190	191	190	191	713000	187.32	193.37			58.09
13-06-2013	191	191	191	191	789000	186.94	193.37			58.09
14-06-2013	191	191	191	191	767000	186.46	193.37			58.09
17-06-2013	191	192	191	192	1192000	186.1	193.38			61.10
18-06-2013	192	192	191	192	839000	185.94	193.39			61.10
19-06-2013	191	192	191	191	750500	185.82	193.39			56.40
20-06-2013	191	191	190	190	963000	185.74	193.38			52.09
21-06-2013	191	191	191	191	933000	185.78	193.39			55.73
24-06-2013	192	192	192	192	759500	185.82	193.4			59.09
25-06-2013	192	192	191	192	1024000	185.86	193.4			59.09
26-06-2013	192	192	191	191	558500	185.88	193.39			54.32
27-06-2013	192	192	192	192	758500	185.94	193.4			57.97
28-06-2013	191	192	191	192	768500	186.02	193.41			57.97
01-07-2013	191	192	191	192	668000	186.22	193.43			57.97
02-07-2013	192	192	192	192	936000	186.46	193.44			57.97
03-07-2013	191	192	191	192	776500	186.66	193.4			57.97
04-07-2013	191	192	191	192	624500	186.88	193.34			57.97
05-07-2013	192	192	192	192	634000	187.1	193.28			57.97
08-07-2013	191	191	191	191	523000	187.3	193.23			51.10
09-07-2013	191	191	191	191	538500	187.52	193.17			51.10
10-07-2013	192	192	190	190	786500	187.74	193.1			44.93
11-07-2013	191	191	190	190	690000	187.98	193.03			44.93
12-07-2013	190	191	190	191	468500	188.26	192.97			51.70
15-07-2013	190	191	190	190	549000	188.56	192.9			45.66
16-07-2013	190	190	190	190	564500	188.84	192.81			45.66
17-07-2013	190	190	190	190	743000	189.14	192.71			45.66
18-07-2013	190	190	190	190	766000	189.42	192.61			45.66
19-07-2013	189	191	189	191	1256000	189.74	192.52			53.04
22-07-2013	190	190	190	190	524500	190	192.37			46.27
23-07-2013	191	191	190	191	619500	190.22	192.23			52.76
24-07-2013	190	190	190	190	268000	190.42	192.08			46.69
25-07-2013	190	191	190	191	681500	190.58	191.99			52.57
26-07-2013	190	190	189	189	779000	190.68	191.83			42.48
29-07-2013	189	189	189	189	626500	190.72	191.72			42.48
30-07-2013	189	189	189	189	784000	190.7	191.61			42.48
31-07-2013	189	189	189	189	514500	190.68	191.45			42.48
01-08-2013	189	189	188	189	688500	190.72	191.34			42.48
02-08-2013	189	189	188	188	748500	190.68	191.22			37.29
12-08-2013	189	189	189	189	561000	190.64	191.11			44.58
13-08-2013	189	189	189	189	684000	190.6	191			44.58
14-08-2013	189	189	188	188	807500	190.56	190.83	192.72		39.28
15-08-2013	189	189	189	189	574500	190.54	190.67	192.667		46.17
16-08-2013	188	189	188	189	518500	190.5	190.51	192.613		46.17
19-08-2013	189	189	189	189	529000	190.46	190.35	192.56		46.17
20-08-2013	189	189	187	187	888000	190.42	190.12	192.507		35.98
21-08-2013	188	188	188	188	771500	190.36	189.95	192.46		42.78
22-08-2013	188	188	187	188	767000	190.3	189.68	192.42		42.78
23-08-2013	188	188	187	188	564500	190.24	189.41	192.387		42.78
26-08-2013	187	188	187	187	681500	190.16	189.13	192.34		37.77
27-08-2013	187	188	187	188	467000	190.12	188.91	192.3		44.74
28-08-2013	186	186	186	186	473500	190.02	188.67	192.253		36.04
29-08-2013	187	188	187	187	570000	189.94	188.44	192.227		42.10
30-08-2013	188	188	187	187	576000	189.86	188.16	192.2		42.10
02-09-2013	188	188	187	188	423000	189.78	187.94	192.18		47.83
03-09-2013	188	188	187	187	579500	189.68	187.81	192.153		43.23
04-09-2013	188	188	187	187	520000	189.6	187.71	192.127		43.23
05-09-2013	187	188	187	187	441000	189.54	187.64	192.1		43.23
06-09-2013	187	188	187	188	536000	189.48	187.63	192.087		49.32
09-09-2013	187	188	187	187	563500	189.38	187.6	192.06		44.21
10-09-2013	187	188	187	187	584000	189.28	187.57	192.027		44.21
11-09-2013	187	188	187	187	576500	189.2	187.54	191.993		44.21
12-09-2013	188	188	187	187	416000	189.1	187.52	191.967		44.21
13-09-2013	187	188	187	187	575000	189	187.51	191.94		44.21
16-09-2013	187	188	187	187	693000	188.9	187.56	191.92		44.21
17-09-2013	188	188	188	188	528500	188.82	187.64	191.9		51.98
18-09-2013	189	189	188	189	440000	188.76	187.71	191.853		58.24
19-09-2013	188	189	188	189	873500	188.7	187.79	191.793		58.24
20-09-2013	189	189	187	187	924000	188.6	187.85	191.72		44.72
23-09-2013	187	187	187	187	145500	188.52	187.91	191.66		44.72
24-09-2013	189	189	187	187	191000	188.44	187.98	191.593		44.72
25-09-2013	186	186	185	185	231500	188.34	188.04	191.513		34.66
26-09-2013	186	186	186	186	195500	188.26	188.12	191.44		41.72
27-09-2013	186	186	186	186	206000	188.16	188.21	191.367		41.72
30-09-2013	186	186	185	185	357000	188.06	188.31	191.287		37.08
01-10-2013	186	186	186	186	218000	187.98	188.41	191.2		43.81
02-10-2013	185	185	185	185	163000	187.88	188.51	191.1		39.28
03-10-2013	185	185	185	185	178500	187.78	188.6	191		39.28
04-10-2013	185	185	184	184	174500	187.64	188.69	190.893		35.08
07-10-2013	185	185	185	185	180500	187.54	188.77	190.76		41.79
08-10-2013	185	185	185	185	176000	187.42	188.82	190.627		41.79
09-10-2013	185	185	184	184	202000	187.3	188.86	190.487		37.32
10-10-2013	185	185	185	185	191000	187.18	188.88	190.387		43.79
11-10-2013	185	185	185	185	188500	187.1	188.89	190.253		43.79
16-10-2013	184	184	184	184	179000	187	188.86	190.147		39.11
17-10-2013	185	185	185	185	173000	186.92	188.81	190.047		45.40
18-10-2013	184	184	184	184	185500	186.82	188.75	189.907		40.85
21-10-2013	185	185	185	185	181000	186.74	188.73	189.807		46.61
22-10-2013	184	184	182	182	277000	186.62	188.65	189.687		35.46
23-10-2013	182	182	181	181	201500	186.46	188.55	189.56		32.65
24-10-2013	182	182	182	182	189000	186.32	188.46	189.44		37.94
25-10-2013	182	182	182	182	166500	186.2	188.38	189.287	191.09	37.94
28-10-2013	181	181	180	181	175500	186.04	188.29	189.127	191.01	34.77
29-10-2013	181	181	181	181	174000	185.88	188.19	188.967	190.93	34.77
30-10-2013	181	181	181	181	185000	185.72	188.09	188.807	190.85	34.77
31-10-2013	180	181	180	180	210000	185.58	188	188.607	190.775	31.49
01-11-2013	181	181	181	181	196000	185.44	187.9	188.447	190.705	37.81
04-11-2013	181	181	181	181	202500	185.3	187.8	188.22	190.64	37.81
06-11-2013	181	181	181	181	200000	185.16	187.7	187.993	190.58	37.81
07-11-2013	181	181	180	181	196000	185.04	187.6	187.767	190.515	37.81
08-11-2013	180	180	180	180	194000	184.88	187.5	187.567	190.445	33.64
11-11-2013	180	181	180	181	214000	184.78	187.4	187.373	190.385	40.69
12-11-2013	180	181	180	181	213500	184.66	187.3	187.18	190.335	40.69
13-11-2013	180	180	178	179	285500	184.5	187.18	186.94	190.275	32.64
14-11-2013	178	178	178	178	195000	184.3	187.04	186.727	190.21	29.50
15-11-2013	178	178	178	178	225000	184.12	186.9	186.58	190.145	29.50
18-11-2013	178	178	178	178	219000	183.94	186.77	186.453	190.08	29.50
19-11-2013	178	178	178	178	208500	183.76	186.65	186.347	190.015	29.50
20-11-2013	178	179	178	179	232000	183.58	186.53	186.28	189.96	37.58
21-11-2013	178	178	178	178	214500	183.4	186.39	186.2	189.895	33.45
22-11-2013	178	178	178	178	225500	183.22	186.25	186.12	189.825	33.45
25-11-2013	178	178	178	178	223000	183.04	186.12	186.04	189.755	33.45
26-11-2013	178	178	178	178	209000	182.86	185.98	185.967	189.69	33.45
27-11-2013	178	178	178	178	218500	182.68	185.84	185.9	189.625	33.45
28-11-2013	178	178	178	178	229500	182.5	185.7	185.873	189.565	33.45
29-11-2013	178	178	178	178	212500	182.3	185.56	185.86	189.5	33.45
02-12-2013	178	178	175	175	448000	182.02	185.39	185.813	189.395	21.53
03-12-2013	178	178	178	178	438000	181.8	185.25	185.793	189.295	43.29
04-12-2013	178	178	178	178	442500	181.62	185.11	185.773	189.195	43.29
05-12-2013	177	177	177	177	453500	181.42	184.97	185.747	189.1	39.10
06-12-2013	177	177	177	177	448500	181.22	184.83	185.727	189	39.10
09-12-2013	177	177	177	177	641500	181.06	184.7	185.713	188.9	39.10
10-12-2013	177	177	177	177	662500	180.88	184.57	185.707	188.8	39.10
11-12-2013	177	177	177	177	8450000	180.7	184.43	185.707	188.7	39.10
12-12-2013	177	177	177	177	5635000	180.54	184.3	185.72	188.6	39.10
13-12-2013	177	177	177	177	14087500	180.36	184.17	185.727	188.49	39.10
16-12-2013	174	174	174	174	633500	180.14	184.01	185.72	188.36	26.28
17-12-2013	174	174	174	174	168000	179.92	183.85	185.707	188.23	26.28
19-12-2013	165	165	148	151	770000	179.26	183.45	185.547	187.985	6.71
20-12-2013	151	151	140	140	221500	178.36	182.95	185.3	187.66	4.85
23-12-2013	156	156	130	135	1512000	177.36	182.39	185	187.31	4.27
24-12-2013	139	150	135	145	1447500	176.58	181.94	184.767	187.01	23.86
27-12-2013	145	164	142	164	428500	176.16	181.67	184.64	186.83	46.34
30-12-2013	164	175	162	175	146500	175.96	181.53	184.58	186.68	54.68
01-01-2014	164	175	162	175	146500	175.78	181.39	184.5	186.555	54.68
02-01-2014	164	164	155	160	5500	175.28	181.1	184.3	186.355	43.89
03-01-2014	150	150	145	145	12500	174.5	180.66	184	186.055	36.20
06-01-2014	125	158	125	158	505200	173.96	180.35	183.807	185.845	45.17
07-01-2014	137	137	127	127	200	172.86	179.74	183.387	185.48	33.19
08-01-2014	133	148	133	148	567600	172.2	179.33	183.1	185.22	44.02
09-01-2014	130	150	130	150	594100	171.56	178.94	182.827	184.97	44.94
10-01-2014	149	149	149	149	545000	170.9	178.55	182.553	184.69	44.54
13-01-2014	149	149	149	149	572500	170.26	178.15	182.28	184.41	44.54
15-01-2014	148	148	147	147	583400	169.58	177.73	181.987	184.12	43.66
16-01-2014	164	164	164	164	506500	169.24	177.48	181.807	183.915	52.32
17-01-2014	159	159	159	159	540000	168.82	177.2	181.607	183.66	49.89
20-01-2014	159	159	159	159	507500	168.38	176.91	181.393	183.43	49.89
21-01-2014	158	158	156	156	547600	167.88	176.59	181.16	183.135	48.33
22-01-2014	157	157	157	157	545000	167.4	176.28	180.933	182.845	48.90
23-01-2014	169	169	158	158	503100	166.94	175.99	180.713	182.56	49.51
24-01-2014	149	150	148	148	561400	166.3	175.59	180.433	182.25	43.92
30-01-2014	136	158	136	158	3900	165.84	175.31	180.213	181.99	50.00
03-02-2014	153	153	153	153	8700	165.28	174.97	179.96	181.705	47.24
04-02-2014	153	175	153	167	4200	165.04	174.77	179.8	181.465	54.77
05-02-2014	150	153	150	153	1200	164.54	174.42	179.54	181.18	47.47
06-02-2014	153	165	153	165	500	164.28	174.2	179.36	181.005	53.22
27-02-2014	135	169	135	165	2943500	164.02	173.98	179.187	180.845	53.22
12-03-2014	155	155	155	155	1000	163.56	173.66	178.953	180.65	48.13
17-03-2014	175	175	165	165	300	163.28	173.43	178.78	180.53	52.98
19-03-2014	140	165	140	165	300	163.02	173.21	178.6	180.405	52.98
27-03-2014	165	165	132	132	400	162.1	172.66	178.2	180.115	39.03
28-03-2014	150	165	150	165	112700	161.84	172.44	178.027	179.99	52.50
01-04-2014	165	165	165	165	902000	161.58	172.22	177.847	179.87	52.50
03-04-2014	164	164	162	162	700000	161.26	171.97	177.647	179.74	51.30
10-04-2014	162	162	162	162	5900	160.94	171.72	177.447	179.64	51.30
15-04-2014	150	150	135	143	4500	160.24	171.27	177.12	179.455	43.95
22-04-2014	168	169	150	168	22500	160.1	171.06	176.96	179.385	53.41
02-05-2014	170	170	170	170	100	159.94	170.87	176.813	179.33	54.08
09-05-2014	170	170	170	170	500	159.78	170.7	176.667	179.275	54.08
19-05-2014	152	170	137	169	111700	159.62	170.52	176.52	179.215	53.63
20-05-2014	147	169	140	169	57400	159.46	170.34	176.373	179.16	53.63
21-05-2014	143	166	143	166	3900	159.24	170.15	176.213	179.095	52.14
11-06-2014	150	155	150	155	3800	158.8	169.84	175.98	178.98	46.97
01-07-2014	150	150	150	150	100	158.26	169.48	175.707	178.845	44.79
02-07-2014	145	145	145	145	100	157.62	169.08	175.407	178.695	42.67
08-07-2014	145	145	145	145	100	156.98	168.67	175.107	178.54	42.67
09-07-2014	145	145	145	145	100	156.4	168.27	174.807	178.39	42.67
23-07-2014	150	150	150	150	100	155.92	167.92	174.54	178.26	45.88
15-08-2014	141	141	140	140	15000	155.7	167.48	174.2	178.085	40.94
20-08-2014	145	145	145	145	200	155.8	167.08	173.9	177.925	44.17
22-08-2014	163	163	163	163	800	156.36	166.86	173.713	177.84	53.95
28-08-2014	163	163	150	163	3100	156.72	166.65	173.533	177.755	53.95
29-08-2014	163	163	162	162	300	156.68	166.42	173.34	177.65	53.35
02-09-2014	140	149	140	143	129100	156.04	166	173.033	177.445	43.43
03-09-2014	137	149	137	141	7300	155.36	165.57	172.713	177.215	42.54
04-09-2014	149	149	147	148	1100	155.12	165.2	172.44	177.005	46.68
05-09-2014	149	158	149	150	15200	155.22	164.86	172.18	176.805	47.84
08-09-2014	150	150	150	150	4700	155.06	164.51	171.92	176.62	47.84
11-09-2014	141	141	140	140	1500	155.32	164.09	171.6	176.37	42.49
12-09-2014	153	153	153	153	100	155.42	163.81	171.36	176.18	50.28
15-09-2014	153	154	153	154	700	155.5	163.53	171.127	175.995	50.83
17-09-2014	145	170	145	166	21900	155.84	163.37	170.98	175.875	57.00
19-09-2014	163	163	163	163	500	156.12	163.19	170.807	175.74	55.13
22-09-2014	160	160	160	160	200	156.38	162.98	170.613	175.585	53.26
24-09-2014	160	160	160	160	100	156.3	162.77	170.42	175.43	53.26
25-09-2014	143	145	141	145	13400	156.02	162.42	170.14	175.21	44.50
26-09-2014	159	159	159	159	100	156.02	162.2	169.947	175.05	52.37
30-09-2014	157	157	157	157	600	156.04	161.96	169.74	174.88	51.25
01-10-2014	140	144	135	144	2400	155.78	161.59	169.447	174.645	44.58
03-10-2014	144	144	144	144	500	155.5	161.22	169.16	174.41	44.58
10-10-2014	125	135	125	135	1000	155.24	160.77	168.807	174.135	40.37
13-10-2014	131	131	131	131	600	154.7	160.27	168.44	173.835	38.62
14-10-2014	132	132	132	132	700	154.28	159.78	168.073	173.54	39.33
16-10-2014	133	133	132	132	500	153.58	159.31	167.707	173.245	39.33
20-10-2014	135	135	135	135	1000	153.22	158.88	167.353	172.96	41.67
21-10-2014	135	135	135	135	1000	152.62	158.45	167.007	172.675	41.67
23-10-2014	153	153	150	151	1500	152.34	158.18	166.767	172.475	52.90
24-10-2014	152	159	152	158	9900	152.4	157.98	166.573	172.315	56.82
27-10-2014	159	159	157	157	2800	152.24	157.76	166.367	172.145	56.10
29-10-2014	157	165	157	157	7000	152.08	157.55	166.167	171.97	56.10
04-11-2014	159	160	157	160	30100	152.64	157.37	165.987	171.81	57.95
06-11-2014	165	174	165	171	2500	152.76	157.3	165.88	171.71	63.95
07-11-2014	170	171	170	171	5000	152.88	157.23	165.773	171.605	63.95
11-11-2014	170	170	170	170	200	153.04	157.15	165.66	171.495	63.00
12-11-2014	169	170	168	168	5500	153.16	157.05	165.533	171.375	61.05
14-11-2014	140	140	140	140	20000	153.1	156.67	165.213	171.115	41.64
17-11-2014	141	141	140	140	1900	152.54	156.32	164.887	170.855	41.64
18-11-2014	141	141	140	140	10000	151.94	155.94	164.56	170.595	41.64
19-11-2014	140	141	140	141	1700	151.36	155.57	164.253	170.34	42.46
21-11-2014	141	141	141	141	100	150.8	155.21	163.947	170.09	42.46
24-11-2014	141	141	141	141	1200	150.24	154.85	163.64	169.84	42.46
25-11-2014	143	146	132	132	11400	149.56	154.4	163.287	169.55	36.69
26-11-2014	134	160	134	150	39800	149.46	154.13	163.047	169.35	51.02
27-11-2014	142	142	142	142	100	149.3	153.78	162.753	169.105	46.03
28-11-2014	140	149	140	149	10200	149.38	153.5	162.513	168.9	50.58
01-12-2014	141	159	140	159	2200	149.66	153.32	162.333	168.745	56.26
03-12-2014	143	143	142	142	1000	149.6	153	162.047	168.505	46.49
04-12-2014	162	162	162	162	200	149.84	152.88	161.893	168.365	56.14
10-12-2014	162	162	162	162	35400	150.28	152.99	161.747	168.22	56.14
12-12-2014	163	163	163	163	300	150.64	153.22	161.6	168.085	56.59
15-12-2014	163	163	163	163	11500	150.64	153.5	161.453	167.945	56.59
23-12-2014	163	163	163	163	100	150.64	153.68	161.313	167.81	56.59
01-04-2015	163	163	163	163	100	150.66	153.67	161.167	167.67	56.59
02-04-2015	163	163	163	163	100	151.06	153.55	161.02	167.54	56.59
23-04-2015	140	140	140	140	100	151.04	153.2	160.727	167.295	42.08
27-04-2015	121	121	121	121	100	150.5	152.81	160.3	166.955	34.26
29-04-2015	121	121	121	121	700	149.92	152.57	159.88	166.615	34.26
15-05-2015	158	158	150	150	300	149.92	152.49	159.647	166.42	50.53
22-06-2015	150	150	150	150	400	150.12	152.72	159.433	166.23	50.53
24-06-2015	150	150	150	150	100	150.06	152.74	159.227	166.035	50.53
26-06-2015	150	150	150	150	2000	149.98	152.74	159.013	165.84	50.53
29-06-2015	131	131	131	131	1000	149.28	152.56	158.673	165.555	41.48
30-06-2015	128	128	128	128	1000	148.58	152.35	158.32	165.25	40.26
04-08-2015	140	140	140	140	3903600	148.18	152.28	158.047	165.005	47.00
28-08-2015	140	140	140	140	200	147.78	152.04	157.773	164.76	47.00
06-10-2015	140	140	140	140	7000	147.68	151.85	157.507	164.525	47.00
29-10-2015	138	138	138	138	100	147.26	151.64	157.22	164.275	45.92
14-12-2015	138	138	138	138	100	146.88	151.46	156.933	164.025	45.92
29-12-2015	138	138	138	138	500	146.76	151.27	156.647	163.775	45.92
07-01-2016	138	138	138	138	100	146.64	151.07	156.36	163.53	45.92
20-01-2016	125	125	125	125	100	146.44	150.84	155.993	163.215	38.25
18-02-2016	125	125	125	125	200	146.32	150.51	155.62	162.91	38.25
22-03-2016	145	145	119	119	14400	146.06	150.17	155.207	162.57	35.10
01-04-2016	119	127	119	127	300	145.96	149.77	154.86	162.27	41.95
04-04-2016	120	160	120	155	400	146.36	149.79	154.707	162.105	58.47
08-04-2016	153	153	153	153	2900	146.72	149.67	154.54	161.935	57.22
11-04-2016	145	145	140	140	1100	146.5	149.42	154.287	161.7	49.76
13-04-2016	160	160	155	155	400	146.44	149.42	154.133	161.54	56.76
10-05-2016	154	154	140	140	4800	146.1	149.17	153.873	161.3	49.35
11-05-2016	160	160	126	126	7600	145.48	148.78	153.527	160.995	43.63
12-05-2016	116	125	116	124	9100	144.76	148.7	153.167	160.68	42.86
13-05-2016	113	114	112	114	37700	143.62	148.19	152.74	160.315	39.16
16-05-2016	113	113	113	113	1500	142.46	147.67	152.307	159.945	38.80
17-05-2016	112	112	112	112	1800	141.3	147.17	151.867	159.57	38.42
25-05-2016	113	113	113	113	300	140.2	146.68	151.433	159.2	39.07
26-05-2016	113	113	113	113	100	139.66	146.38	151	158.825	39.07
01-06-2016	113	113	108	108	9200	139.02	145.78	150.553	158.42	36.83
02-06-2016	112	112	112	112	200	138.46	145.2	150.113	158.035	39.80
03-06-2016	113	113	113	113	200	137.9	144.63	149.68	157.665	40.55
06-06-2016	113	113	113	113	1000	137.34	144.07	149.253	157.295	40.55
08-06-2016	113	113	102	102	7500	136.56	143.4	148.753	156.87	34.98
09-06-2016	100	112	100	103	8100	135.98	142.77	148.26	156.46	35.84
10-06-2016	112	112	112	112	100	135.22	142.34	147.827	156.09	43.15
13-06-2016	113	113	113	113	1000	134.64	141.97	147.4	155.725	43.92
27-06-2016	113	113	113	113	100	133.92	141.65	146.973	155.365	43.92
11-07-2016	103	103	103	103	500	132.8	141.23	146.48	154.95	37.99
12-07-2016	103	103	102	102	14400	132	140.8	146	154.535	37.45
19-07-2016	102	105	102	105	200	130.86	140.35	145.54	154.135	40.21
15-08-2016	127	127	116	116	1900	129.94	140.11	145.307	153.795	49.11
16-08-2016	106	106	105	105	400	128.78	139.71	145.073	153.395	42.33
18-08-2016	95	96	95	96	2500	127.44	139.04	144.813	152.95	37.74
30-08-2016	96	96	96	96	1000	126.1	138.37	144.487	152.51	37.74
05-09-2016	121	121	121	121	400	125.26	137.96	144.2	152.19	53.86
06-09-2016	109	109	109	109	11000	124.18	137.62	143.76	151.81	47.50
07-09-2016	101	101	101	101	11000	123.4	137.22	143.267	151.395	43.79
08-09-2016	93	94	91	91	142600	122.8	136.65	142.807	150.925	39.62
09-09-2016	95	95	82	82	239500	122.02	135.97	142.387	150.415	36.28
13-09-2016	83	92	77	78	110300	120.58	135.25	141.853	149.88	34.87
14-09-2016	78	78	72	75	112200	119.08	134.6	141.507	149.345	33.81
15-09-2016	76	78	72	73	14600	117.54	133.8	141.007	148.805	33.08
16-09-2016	76	76	76	76	100	116.06	133.02	140.513	148.275	35.32
19-09-2016	93	93	89	89	600	115.22	132.25	140.113	147.81	44.03
20-09-2016	99	99	85	85	400	114.36	131.47	139.687	147.33	42.15
21-09-2016	84	84	77	77	2800	113.1	130.64	139.22	146.81	38.60
22-09-2016	85	85	85	85	1000	112	129.89	138.693	146.33	43.71
23-09-2016	95	105	77	77	2600	110.74	129.21	138.147	145.815	40.11
26-09-2016	87	87	87	87	5100	109.72	128.49	137.667	145.345	46.08
27-09-2016	84	84	81	81	200	108.58	127.73	137.167	144.845	43.30
28-09-2016	80	83	79	79	19400	107.4	127.08	136.647	144.335	42.37
29-09-2016	89	94	87	88	2100	106.4	126.52	136.18	143.87	47.76
30-09-2016	97	97	80	86	2200	105.62	126.03	135.767	143.4	46.71
03-10-2016	86	86	86	86	3000	104.84	125.58	135.287	142.925	46.71
04-10-2016	89	89	83	83	400	104.12	125.09	134.82	142.435	45.00
05-10-2016	83	83	83	83	29000	103.24	124.6	134.26	141.955	45.00
06-10-2016	89	89	81	81	8900	101.76	124.06	133.78	141.47	43.76
07-10-2016	81	81	81	81	100	100.32	123.52	133.22	140.985	43.76
10-10-2016	80	81	80	81	2900	99.14	122.82	132.66	140.5	43.76
12-10-2016	73	73	73	73	200	97.5	121.97	132.113	139.975	38.47
13-10-2016	74	74	74	74	500	96.18	121.14	131.507	139.45	39.45
17-10-2016	94	94	94	94	100	95.54	120.51	131.033	139.03	54.99
18-10-2016	88	94	88	94	22200	94.94	119.85	130.78	138.61	54.99
19-10-2016	88	95	85	93	29600	94.52	119.07	130.3	138.185	54.18
20-10-2016	86	86	86	86	200	93.98	118.22	129.773	137.725	48.79
21-10-2016	96	99	89	95	6800	93.64	117.47	129.327	137.31	54.99
24-10-2016	88	95	87	95	6800	93.28	116.74	128.88	136.895	54.99
25-10-2016	88	94	88	94	16300	92.9	116.28	128.553	136.475	54.15
28-10-2016	93	95	86	86	4500	92.46	115.74	128.007	136.03	47.82
31-10-2016	96	98	92	95	5300	92.12	115.29	127.507	135.615	54.29
01-11-2016	97	97	89	89	3300	91.64	114.77	126.967	135.17	49.85
02-11-2016	89	89	89	89	10000	91.16	114.25	126.433	134.73	49.85
03-11-2016	99	99	81	88	67600	90.88	113.72	125.893	134.285	49.08
04-11-2016	98	98	87	87	13600	90.56	113.27	125.367	133.835	48.27
07-11-2016	87	114	86	114	9400	90.6	112.91	125.093	133.52	65.03
14-11-2016	103	103	103	103	300	90.4	112.52	124.78	133.15	56.94
15-11-2016	101	101	93	93	2300	90	111.96	124.433	132.73	50.75
16-11-2016	97	98	97	98	1300	89.9	111.35	124.12	132.335	53.47
17-11-2016	89	89	89	89	100	89.64	110.82	123.747	131.91	48.30
18-11-2016	99	99	86	86	500	89.26	110.06	123.32	131.47	46.68
21-11-2016	87	87	87	87	200	88.68	109.31	122.967	131.15	47.31
22-11-2016	97	97	89	95	4000	88.48	108.63	122.633	130.925	52.21
23-11-2016	93	93	86	86	1300	88.28	107.86	122.12	130.68	46.93
24-11-2016	86	86	86	86	1000	88.08	107.09	121.607	130.385	46.93
01-12-2016	86	86	86	86	2000	87.38	106.32	121.1	129.995	46.93
02-12-2016	85	85	85	85	5100	86.9	105.54	120.713	129.545	46.27
06-12-2016	80	80	80	80	7900	86.48	104.94	120.307	129.07	43.06
08-12-2016	84	84	84	84	500	86.34	104.57	119.88	128.69	46.28
09-12-2016	81	81	81	81	500	86.32	104.17	119.42	128.37	44.26
13-12-2016	81	81	81	81	100	86.38	103.48	118.96	127.985	44.26
15-12-2016	91	101	91	92	4300	86.72	102.9	118.64	127.81	52.98
16-12-2016	89	89	89	89	200	87.04	102.29	118.213	127.515	50.65
19-12-2016	88	88	88	88	200	87.28	101.67	117.773	127.205	49.86
20-12-2016	82	82	82	82	4600	87.14	101.18	117.213	126.87	45.32
21-12-2016	89	89	87	87	3600	87.18	100.77	116.707	126.56	49.45
22-12-2016	81	81	81	81	1000	87.26	100.18	116.18	126.23	45.05
23-12-2016	101	101	83	83	1800	87.22	99.61	115.667	125.825	46.75
27-12-2016	83	83	80	80	34200	87.28	99.01	115.233	125.43	44.53
29-12-2016	75	76	75	76	600	87.06	98.39	114.68	125.015	41.67
03-01-2017	73	73	73	73	2000	86.9	97.74	114.12	124.6	39.62
11-01-2017	94	98	86	96	53600	87.24	97.32	113.8	124.295	57.06
12-01-2017	96	96	90	96	9700	87.4	96.9	113.48	123.985	57.06
13-01-2017	95	99	95	99	18100	87.66	96.64	113.24	123.74	58.86
16-01-2017	85	97	80	97	6700	87.88	96.36	113.013	123.435	57.14
17-01-2017	87	91	87	91	28000	88.04	96.08	112.74	123.125	52.22
18-01-2017	90	91	82	91	9700	88.2	95.72	112.467	122.745	52.22
23-01-2017	90	90	88	88	2000	88.34	95.05	112.153	122.42	49.73
24-01-2017	88	88	84	84	11100	88.4	94.36	111.813	122.015	46.55
26-01-2017	89	97	89	90	5200	88.58	93.86	111.407	121.64	51.56
27-01-2017	89	90	89	90	3000	88.92	93.21	110.953	121.315	51.56
31-01-2017	100	100	90	91	3000	89.26	92.72	110.513	120.945	52.42
01-02-2017	91	99	91	91	4700	89.2	92.37	110.073	120.575	52.42
02-02-2017	91	91	91	91	10000	89.14	92.04	109.613	120.37	52.42
03-02-2017	91	91	91	91	2600	89.1	91.81	109.08	120	52.42
07-02-2017	97	98	97	98	2800	89.34	91.66	108.593	119.665	59.24
08-02-2017	91	96	91	92	300	89.28	91.46	108.073	119.315	52.32
10-02-2017	92	92	86	86	300	89.1	91.19	107.527	118.935	46.47
14-02-2017	87	97	80	97	16600	89.16	91.03	107.24	118.705	56.15
17-02-2017	102	102	83	83	2200	89.1	90.78	106.86	118.28	45.00
20-02-2017	84	84	84	84	400	88.88	90.5	106.487	117.85	45.82
21-02-2017	102	102	92	92	300	88.94	90.29	106.16	117.46	52.04
23-02-2017	93	105	84	105	554000	89.26	90.21	105.92	117.14	60.06
24-02-2017	102	104	89	104	391400	89.58	90.23	105.673	116.815	59.24
27-02-2017	94	98	82	92	576500	89.68	90.12	105.407	116.445	50.35
28-02-2017	92	92	89	89	23600	89.18	89.89	105	116.115	48.39
01-03-2017	90	90	90	90	2000	88.92	89.66	104.653	115.815	49.10
02-03-2017	90	90	89	89	5500	88.84	89.42	104.253	115.535	48.39
03-03-2017	89	89	88	89	7000	88.66	89.28	103.787	115.255	48.39
06-03-2017	89	89	88	88	5100	88.64	89.14	103.427	114.97	47.58
07-03-2017	102	102	89	89	10100	88.7	88.98	102.94	114.665	48.51
09-03-2017	90	104	90	104	1100	89.04	88.86	102.553	114.485	59.91
13-03-2017	101	101	90	90	4000	88.94	88.71	102.067	114.21	49.00
14-03-2017	90	90	90	90	1000	89.02	88.65	101.58	113.845	49.00
15-03-2017	90	90	90	90	2000	89.1	88.59	101.093	113.48	49.00
20-03-2017	97	97	90	90	2800	89.18	88.28	100.607	113.12	49.00
21-03-2017	81	81	81	81	500	89.1	88	100.06	112.81	42.34
22-03-2017	93	95	93	94	17100	89.38	87.93	99.753	112.575	52.41
24-03-2017	94	94	94	94	100	89.58	87.96	99.573	112.305	52.41
31-03-2017	90	90	87	87	2200	89.7	88.01	99.347	111.99	47.25
03-04-2017	91	94	87	93	4000	89.94	88.16	98.967	111.705	51.64
04-04-2017	93	93	93	93	2500	89.96	88.34	98.587	111.47	51.64
05-04-2017	92	92	92	92	300	90.02	88.53	98.2	111.165	50.83
06-04-2017	90	90	90	90	100	90.06	88.67	97.8	110.845	49.15
07-04-2017	87	87	85	85	1500	90.12	88.63	97.493	110.44	45.14
10-04-2017	89	90	89	90	2200	90.18	88.68	97.24	110.075	49.57
13-04-2017	90	90	90	90	100	90.36	88.81	96.907	109.725	49.57
18-04-2017	89	89	89	89	300	90.48	88.85	96.567	109.37	48.66
21-04-2017	89	89	88	88	1000	90.64	88.96	96.22	109.085	47.72
25-04-2017	89	89	86	87	1400	90.86	88.96	95.88	108.725	46.74
26-04-2017	85	85	83	83	1500	91.06	88.98	95.513	108.355	42.95
27-04-2017	86	86	86	86	500	90.86	89.05	95.167	108.065	46.46
28-04-2017	86	86	86	86	300	90.66	89.03	94.82	107.775	46.46
02-05-2017	96	96	86	86	16300	90.4	89.03	94.56	107.53	46.46
03-05-2017	86	86	86	86	1000	90.18	89.03	94.3	107.305	46.46
10-05-2017	81	81	81	81	100	89.98	89.01	94.047	107.05	40.83
16-05-2017	88	105	88	99	48700	90.14	89.17	93.86	106.885	59.73
17-05-2017	100	100	98	98	23300	90.34	89.34	93.48	106.7	58.61
18-05-2017	95	98	95	98	8100	90.62	89.51	93.113	106.515	58.61
19-05-2017	95	98	85	96	5100	90.74	89.66	92.82	106.24	56.17
22-05-2017	95	95	95	95	200	90.84	89.88	92.42	105.925	54.93
23-05-2017	96	96	96	96	1000	90.94	90.1	92.127	105.62	55.98
24-05-2017	96	96	96	96	2500	91.04	90.12	91.927	105.315	55.98
26-05-2017	96	97	96	97	10300	91.16	90.15	91.747	105	57.12
29-05-2017	92	97	92	96	6300	91.26	90.18	91.627	104.625	55.56
30-05-2017	97	97	95	97	2600	91.24	90.29	91.52	104.255	56.83
31-05-2017	97	98	95	96	6600	91.32	90.3	91.413	103.885	55.14
02-06-2017	94	94	94	94	200	91.48	90.29	91.287	103.515	51.80
05-06-2017	95	95	95	95	1200	91.44	90.3	91.167	103.29	53.32
06-06-2017	95	95	95	95	600	91.68	90.39	91.08	103.065	53.32
07-06-2017	94	94	94	94	3100	91.88	90.38	90.96	102.835	51.44
08-06-2017	100	126	99	126	1747600	92.56	90.75	91.047	102.76	78.08
09-06-2017	128	169	128	145	7642200	93.36	91.31	91.26	102.78	83.77
12-06-2017	146	146	110	121	239900	93.7	91.64	91.387	102.68	61.90
13-06-2017	121	127	110	126	227600	94.38	92.03	91.54	102.65	64.01
14-06-2017	126	126	118	118	133200	94.96	92.07	91.58	102.49	58.44
15-06-2017	120	154	119	124	210300	95.64	92.28	91.653	102.4	61.17
16-06-2017	124	126	114	124	73600	96.34	92.59	91.727	102.275	61.17
19-06-2017	118	123	109	118	63100	96.92	92.79	91.827	102.07	56.84
20-06-2017	125	125	104	117	28500	97.5	93.07	91.927	101.945	56.13
21-06-2017	117	117	107	108	98100	97.88	93.29	91.947	101.675	50.04
22-06-2017	111	140	106	113	189400	98.06	93.55	91.927	101.43	53.09
03-07-2017	113	113	109	109	4600	98.44	93.69	91.953	101.16	50.44
04-07-2017	108	118	100	100	70700	98.64	93.83	91.98	100.845	45.00
05-07-2017	110	115	97	115	47200	99.14	94.12	92.107	100.605	53.92
06-07-2017	101	121	101	115	86600	99.64	94.41	92.067	100.365	53.92
07-07-2017	116	119	112	113	30700	100.28	94.69	92.093	100.115	52.60
10-07-2017	115	117	115	117	1700	100.74	95.06	92.2	100	54.97
11-07-2017	113	140	110	130	524000	101.46	95.52	92.46	100.045	61.68
12-07-2017	135	164	132	154	1105200	102.8	96.25	92.94	100.21	70.44
13-07-2017	154	190	146	167	7276900	104.28	97.11	93.533	100.295	73.92
14-07-2017	166	168	126	140	354700	105.22	97.59	93.967	100.245	58.52
17-07-2017	140	141	127	132	210100	106.02	98.02	94.36	100.155	54.87
18-07-2017	130	133	104	120	138900	106.62	98.34	94.653	100.005	49.85
19-07-2017	120	162	116	147	3279000	107.86	98.99	95.04	100.085	58.95
20-07-2017	150	164	149	160	1816400	109.26	99.72	95.54	100.245	62.48
21-07-2017	160	190	160	164	685600	110.74	100.55	96.12	100.365	63.52
24-07-2017	164	185	164	173	7529100	112.42	101.45	96.707	100.53	65.82
25-07-2017	173	174	166	168	760700	114.02	102.33	97.313	100.67	63.43
26-07-2017	166	169	166	169	53700	115.66	103.26	97.86	100.825	63.71
27-07-2017	170	173	166	166	29900	117.32	104.19	98.427	100.965	62.16
28-07-2017	167	170	166	166	31100	118.92	104.89	99.007	101.105	62.16
31-07-2017	166	168	166	167	34500	120.54	105.6	99.533	101.25	62.51
01-08-2017	171	200	170	170	36800	122.22	106.31	100.093	101.475	63.61
02-08-2017	170	174	168	171	18000	123.92	107.05	100.66	101.705	63.99
03-08-2017	175	175	167	168	2700	125.66	107.82	101.227	101.95	61.90
04-08-2017	169	171	166	171	6700	127.1	108.62	101.813	102.17	63.20
07-08-2017	167	170	166	166	36200	128.46	109.4	102.38	102.225	59.57
08-08-2017	167	171	165	170	57000	129.9	110.26	102.973	102.31	61.47
09-08-2017	168	172	168	172	29700	131.42	111.08	103.58	102.47	62.43
10-08-2017	171	171	171	171	100	132.94	111.89	104.233	102.55	61.61
11-08-2017	170	170	170	170	300	134.42	112.68	104.873	102.7	60.75
14-08-2017	169	171	168	171	300	135.92	113.48	105.387	102.925	61.33
15-08-2017	168	174	145	151	16546400	137	114.08	105.767	103.06	46.50
16-08-2017	151	155	141	145	874300	137.98	114.62	106.113	103.215	43.13
18-08-2017	146	147	121	138	188300	138.8	115.02	106.46	103.34	39.54
21-08-2017	136	147	136	139	200800	139.66	115.49	106.753	103.475	40.30
22-08-2017	139	139	125	133	215400	140.44	115.96	107.007	103.575	37.25
23-08-2017	129	134	126	132	226200	141.18	116.31	107.26	103.67	36.75
24-08-2017	130	133	128	133	171000	141.94	116.81	107.573	103.795	37.65
25-08-2017	133	138	128	134	80200	142.74	117.31	107.833	103.905	38.59
28-08-2017	132	139	130	133	25900	142.88	117.72	108.127	104.005	37.98
29-08-2017	133	134	127	130	66000	142.58	117.97	108.4	104.09	36.11
30-08-2017	128	130	127	127	55500	142.7	118.2	108.66	104.215	34.30
31-08-2017	127	130	125	127	12300	142.72	118.55	108.927	104.335	34.30
04-09-2017	127	131	120	122	71200	142.8	118.88	108.98	104.385	31.26
05-09-2017	123	123	116	121	23800	142.74	119.19	109.1	104.425	30.67
06-09-2017	121	122	119	121	13200	142.68	119.51	109.287	104.465	30.67
07-09-2017	118	126	118	121	4600	142.74	119.83	109.44	104.555	30.67
08-09-2017	120	125	105	124	34700	142.88	120.19	109.673	104.665	35.22
11-09-2017	124	130	122	129	96800	143.3	120.59	109.96	104.785	42.03
12-09-2017	129	130	115	126	79700	143.56	120.81	110.22	104.835	39.36
13-09-2017	121	140	120	130	257400	143.98	121.21	110.453	104.96	44.44
14-09-2017	130	130	126	126	13400	144.5	121.57	110.72	105.11	40.76
15-09-2017	130	130	126	129	10900	144.78	121.96	111.007	105.275	44.47
18-09-2017	126	128	120	123	5300	144.94	122.29	111.253	105.285	39.18
19-09-2017	125	127	122	123	2900	145.14	122.71	111.507	105.355	39.18
20-09-2017	125	125	120	120	34400	145.2	122.97	111.773	105.45	36.66
22-09-2017	124	124	120	120	17500	145	123.23	112.013	105.595	36.66
25-09-2017	124	124	119	121	62900	144.34	123.57	112.28	105.79	38.20
26-09-2017	122	122	120	121	69000	143.42	123.85	112.547	106.005	38.20
27-09-2017	121	123	120	123	24000	143.08	124.15	112.753	106.245	41.50
28-09-2017	122	124	122	122	28600	142.88	124.45	112.973	106.49	40.34
29-09-2017	122	124	122	122	16700	142.92	124.77	113.2	106.72	40.34
02-10-2017	122	122	110	119	28800	142.36	125.11	113.447	106.87	36.76
03-10-2017	120	120	110	119	17400	141.54	125.4	113.66	107.04	36.76
04-10-2017	120	120	112	119	51200	140.64	125.69	113.913	107.25	36.76
05-10-2017	119	119	115	118	900	139.54	125.98	114.147	107.415	35.45
06-10-2017	121	121	119	119	21000	138.56	126.29	114.407	107.625	37.84
09-10-2017	119	125	118	118	29900	137.54	126.6	114.687	107.78	36.39
10-10-2017	118	119	118	119	95400	136.6	126.96	114.993	107.97	38.91
11-10-2017	120	124	120	120	71400	135.68	127.3	115.153	108.175	41.40
12-10-2017	120	124	120	124	64900	134.82	127.68	115.34	108.355	50.17
13-10-2017	124	130	122	125	55100	133.92	128.07	115.513	108.55	52.10
16-10-2017	125	129	125	127	89100	133.04	128.48	115.713	108.755	55.79
17-10-2017	127	129	124	125	35600	132.18	128.92	115.94	108.965	51.52
18-10-2017	122	126	122	123	31600	131.22	129.16	116.153	109.165	47.59
19-10-2017	123	126	123	126	4300	130.42	129.44	116.407	109.39	53.33
20-10-2017	123	123	123	123	1300	129.48	129.69	116.667	109.6	47.71
23-10-2017	123	150	123	133	550200	128.7	130.06	116.953	109.86	62.07
24-10-2017	133	133	125	125	169200	127.78	130.36	117.187	110.12	50.19
25-10-2017	127	131	126	131	359900	127	130.71	117.453	110.405	56.86
26-10-2017	134	134	126	127	16400	126.12	131.02	117.693	110.57	51.88
27-10-2017	127	130	126	128	3900	125.66	131.33	117.94	110.74	52.99
31-10-2017	128	128	128	128	3300	125.32	131.65	118.187	110.915	52.99
01-11-2017	123	128	123	128	14300	125.12	131.96	118.387	111.125	52.99
02-11-2017	123	124	123	124	1100	124.82	132.24	118.6	111.27	47.51
03-11-2017	124	125	122	125	29100	124.66	132.55	118.86	111.42	48.93
06-11-2017	128	131	121	129	7400	124.6	132.89	119.073	111.595	54.26
08-11-2017	129	130	129	130	2100	124.54	133.24	119.387	111.815	55.51
09-11-2017	121	129	121	129	300	124.44	133.59	119.687	111.985	53.93
10-11-2017	130	130	130	130	100	124.38	133.63	119.94	112.19	55.30
13-11-2017	130	130	120	128	11400	124.34	133.46	120.093	112.385	51.96
14-11-2017	127	129	127	129	4000	124.38	133.54	120.26	112.59	53.47
15-11-2017	127	127	127	127	1300	124.38	133.55	120.493	112.79	50.07
16-11-2017	126	126	126	126	3200	124.46	133.63	120.74	112.85	48.41
17-11-2017	126	126	124	124	14300	124.52	133.63	120.967	112.955	45.19
20-11-2017	134	134	125	125	300	124.6	133.64	121.207	113.115	47.09
21-11-2017	122	126	100	126	3300	124.7	133.72	121.453	113.255	48.99
22-11-2017	123	129	123	129	600	124.8	133.84	121.727	113.455	54.30
23-11-2017	122	129	119	129	11200	124.8	134.05	121.993	113.67	54.30
24-11-2017	124	129	122	129	700	124.86	134.21	122.16	113.88	54.30
27-11-2017	120	128	113	128	14600	124.82	134.4	122.413	114.045	52.04
28-11-2017	126	126	126	126	6900	124.82	134.66	122.653	114.245	47.77
30-11-2017	125	126	121	126	4300	124.76	134.77	122.893	114.445	47.77
05-12-2017	120	120	120	120	100	124.7	134.82	123.093	114.615	37.16
06-12-2017	121	122	121	122	1200	124.68	134.91	123.367	114.8	41.80
07-12-2017	126	126	120	122	5800	124.72	134.96	123.553	115.01	41.80
08-12-2017	120	120	120	120	1000	124.72	134.86	123.727	115.19	38.50
11-12-2017	121	125	121	121	1900	124.72	134.53	123.953	115.39	41.01
12-12-2017	121	121	121	121	200	124.72	134.07	124.14	115.59	41.01
13-12-2017	111	121	110	121	1300	124.68	133.88	124.327	115.735	41.01
14-12-2017	121	121	121	121	100	124.66	133.77	124.52	115.895	41.01
18-12-2017	121	121	121	121	2800	124.64	133.78	124.727	116.06	41.01
21-12-2017	121	121	120	120	400	124.66	133.51	124.96	116.25	38.72
22-12-2017	130	136	114	128	44600	124.84	133.19	125.213	116.455	58.60
27-12-2017	128	130	118	128	12100	125.02	132.83	125.467	116.69	58.60
28-12-2017	128	130	119	124	1300	125.14	132.34	125.7	116.895	49.32
29-12-2017	110	124	110	114	22900	125.04	131.8	125.873	117.065	34.58
02-01-2018	114	118	105	118	5600	125.04	131.29	126.08	117.275	42.04
03-01-2018	118	130	110	111	3700	124.88	130.74	126.267	117.465	34.61
04-01-2018	112	125	112	122	5800	124.92	130.3	126.507	117.595	49.67
05-01-2018	130	131	128	131	34000	125.06	129.94	126.807	117.77	58.17
08-01-2018	131	131	121	121	47200	124.98	129.45	127.04	117.88	48.39
09-01-2018	121	126	120	126	84400	124.96	129	127.307	118.025	52.68
10-01-2018	117	125	117	125	8800	124.96	128.57	127.6	118.195	51.75
11-01-2018	123	124	120	120	68300	124.9	128.06	127.74	118.34	47.28
12-01-2018	125	125	108	119	47100	124.76	127.59	127.88	118.495	46.42
15-01-2018	119	125	119	124	400	124.78	127.13	128.053	118.695	51.22
16-01-2018	118	119	105	115	314900	124.42	126.56	128.18	118.82	43.64
17-01-2018	120	120	112	117	10500	124.26	126.02	128.327	118.955	45.57
18-01-2018	117	122	114	114	57500	123.92	125.46	128.447	119.07	43.18
19-01-2018	133	133	115	116	27200	123.7	124.91	128.58	119.195	45.24
22-01-2018	120	124	120	124	1400	123.62	124.64	128.76	119.36	52.63
23-01-2018	124	124	115	115	58500	123.36	124.34	128.887	119.48	45.23
24-01-2018	115	122	115	115	164800	123.1	124.11	129.007	119.565	45.23
25-01-2018	115	117	115	116	53400	122.94	123.88	129.14	119.685	46.21
26-01-2018	117	124	116	120	332500	122.84	123.75	129.313	119.855	50.04
30-01-2018	120	120	116	120	6800	122.66	123.63	129.48	119.97	50.04
31-01-2018	119	120	119	120	200	122.46	123.5	129.647	120.155	50.04
01-02-2018	120	120	117	117	300	122.22	123.33	129.8	120.32	46.91
02-02-2018	118	120	118	120	1600	122.02	123.2	129.76	120.46	50.26
05-02-2018	115	125	115	122	86700	121.9	123.12	129.607	120.545	52.41
06-02-2018	122	122	122	122	100	121.76	123.07	129.613	120.635	52.41
07-02-2018	122	146	120	139	2523600	122	123.19	129.7	120.87	66.65
08-02-2018	140	161	126	132	3441500	122.12	123.29	129.793	121.085	58.84
09-02-2018	132	150	125	132	162300	122.28	123.4	129.847	121.295	58.84
12-02-2018	132	142	125	129	342800	122.36	123.48	129.88	121.495	55.61
13-02-2018	135	149	126	128	7373600	122.4	123.55	129.947	121.69	54.53
14-02-2018	126	137	125	130	420400	122.42	123.61	130.033	121.9	56.35
15-02-2018	133	133	127	130	97500	122.44	123.62	130.18	122.105	56.35
19-02-2018	129	142	126	138	1503000	122.62	123.74	130.347	122.275	63.19
20-02-2018	137	144	133	136	718200	122.78	123.8	130.527	122.505	60.63
21-02-2018	137	148	135	144	2494500	123.14	123.98	130.82	122.775	66.48
22-02-2018	144	147	137	137	1196200	123.36	124.06	130.967	123.01	58.32
23-02-2018	140	184	140	161	20203400	124.18	124.44	131.273	123.365	71.32
26-02-2018	164	165	152	153	2804600	124.8	124.74	131.54	123.725	64.14
27-02-2018	153	161	137	140	4852700	125.16	124.94	131.693	123.955	54.53
28-02-2018	134	145	134	135	2131600	125.46	125.09	131.727	124.16	51.34
01-03-2018	130	154	130	138	2490100	125.8	125.26	131.62	124.415	53.11
02-03-2018	139	145	135	136	875500	126.1	125.41	131.413	124.63	51.76
05-03-2018	136	142	133	135	685100	126.38	125.53	131.38	124.84	51.06
06-03-2018	135	141	127	134	316300	126.64	125.65	131.393	125.05	50.33
07-03-2018	134	139	126	134	320200	126.9	125.77	131.487	125.27	50.33
08-03-2018	139	146	125	129	2682100	127.08	125.87	131.367	125.49	46.46
09-03-2018	135	140	128	131	987900	127.14	125.99	131.173	125.695	48.18
12-03-2018	131	147	131	136	2071900	127.3	126.16	130.987	125.925	52.29
13-03-2018	137	144	127	131	2552500	127.44	126.29	130.707	126.135	48.17
14-03-2018	131	140	127	131	1378100	127.78	126.41	130.46	126.35	48.17
15-03-2018	131	136	126	126	875700	127.94	126.49	130.173	126.545	44.14
16-03-2018	130	133	122	126	374600	128.24	126.56	129.907	126.76	44.14
19-03-2018	134	152	128	133	4547900	128.46	126.69	129.687	126.995	50.82
20-03-2018	136	136	129	130	485300	128.44	126.75	129.44	127.215	48.17
21-03-2018	129	134	128	130	345100	128.62	126.8	129.173	127.435	48.17
22-03-2018	133	133	127	128	276800	128.66	126.81	128.887	127.645	46.29
23-03-2018	128	128	120	125	106400	128.66	126.81	128.6	127.865	43.56
26-03-2018	125	133	125	126	801700	128.78	126.84	128.3	128	44.73
27-03-2018	126	133	125	127	168800	128.94	126.85	128.04	128.145	45.94
28-03-2018	126	139	126	128	686800	129.02	126.9	127.76	128.295	47.18
29-03-2018	125	159	125	139	5704200	129.5	126.96	127.54	128.51	58.50
02-04-2018	142	146	129	129	1503500	129.74	127	127.26	128.68	48.36
03-04-2018	133	134	124	129	464000	130.04	126.98	126.987	128.845	48.36
04-04-2018	134	157	128	135	6500500	130.42	127.06	126.747	129.04	53.92
05-04-2018	138	143	132	133	1521600	130.6	127.11	126.627	129.22	51.91
06-04-2018	136	139	132	136	201600	131.02	127.19	126.567	129.42	54.64
09-04-2018	140	140	132	132	137300	131.36	127.23	126.527	129.595	50.52
10-04-2018	132	135	130	131	67000	131.66	127.3	126.473	129.77	49.52
11-04-2018	131	145	131	136	1228400	131.98	127.41	126.493	129.98	54.40
12-04-2018	137	141	134	134	579600	132.26	127.46	126.507	130.175	52.22
13-04-2018	134	137	131	132	121500	132.5	127.48	126.5	130.36	50.07
16-04-2018	132	138	132	132	3300	132.8	127.51	126.487	130.55	50.07
17-04-2018	130	136	128	132	22900	133.04	127.53	126.48	130.58	50.07
18-04-2018	136	136	131	132	156800	133.24	127.57	126.493	130.515	50.07
19-04-2018	131	133	131	131	10100	133.42	127.59	126.52	130.565	48.72
20-04-2018	132	134	130	130	74800	133.24	127.62	126.54	130.585	47.34
23-04-2018	130	136	127	131	85400	133.22	127.67	126.6	130.65	48.90
24-04-2018	134	134	129	130	4800	133.18	127.73	126.66	130.68	47.39
25-04-2018	131	133	126	126	71800	133.12	127.74	126.693	130.69	41.83
26-04-2018	134	134	121	121	103900	132.98	127.69	126.693	130.705	36.13
27-04-2018	122	127	121	125	88800	132.88	127.65	126.7	130.745	42.84
30-04-2018	128	130	124	124	12600	132.76	127.6	126.667	130.825	41.66
02-05-2018	126	128	125	125	57600	132.5	127.56	126.66	130.885	43.34
03-05-2018	116	125	114	125	14900	132.28	127.53	126.627	130.965	43.34
04-05-2018	116	123	116	119	11300	131.78	127.46	126.58	131.06	36.11
07-05-2018	115	117	110	115	191000	131.34	127.35	126.487	131.06	32.25
08-05-2018	125	126	115	116	72800	130.44	127.31	126.44	131.065	34.15
09-05-2018	106	117	106	116	45600	129.7	127.25	126.393	131.08	34.15
11-05-2018	125	125	111	112	19300	129.14	127.15	126.34	131.055	30.22
14-05-2018	121	121	113	120	128500	128.84	127.15	126.34	131.005	44.07
15-05-2018	120	125	114	118	32400	128.44	127.12	126.32	130.825	41.83
16-05-2018	121	125	113	120	39900	128.12	127.11	126.313	130.59	44.85
17-05-2018	124	124	120	123	5600	127.88	127.13	126.313	130.505	49.10
18-05-2018	125	125	114	115	24000	127.5	127.07	126.267	130.42	40.19
21-05-2018	121	124	107	117	504000	127.16	127.03	126.233	130.405	42.98
22-05-2018	117	120	113	117	12500	126.92	127	126.22	130.255	42.98
23-05-2018	113	117	110	112	38200	126.54	126.84	126.173	130.015	37.86
24-05-2018	113	143	110	118	1186000	126.18	126.74	126.167	129.785	46.15
25-05-2018	123	145	122	134	1561500	126.24	126.84	126.273	129.59	61.05
28-05-2018	127	150	124	140	490900	126.42	127.1	126.413	129.45	64.97
30-05-2018	140	155	134	141	475200	126.72	127.33	126.567	129.31	65.59
31-05-2018	141	154	140	142	181200	127.04	127.64	126.72	129.19	66.23
04-06-2018	142	151	134	144	267700	127.26	127.86	126.88	129.08	67.54
05-06-2018	136	148	136	140	313700	127.46	127.95	126.987	128.945	62.34
06-06-2018	148	148	138	140	127600	127.66	128.14	127.087	128.795	62.34
07-06-2018	140	143	138	140	112300	127.9	128.28	127.173	128.64	62.34
08-06-2018	132	140	124	137	13500	128.14	128.4	127.253	128.485	58.14
20-06-2018	134	134	124	132	900	128.26	128.52	127.313	128.29	51.87
22-06-2018	122	128	112	118	625300	128.08	128.51	127.26	128.05	39.14
25-06-2018	120	138	114	126	191300	128.04	128.53	127.28	127.83	47.13
26-06-2018	120	136	120	134	10200	127.94	128.72	127.287	127.64	53.67
27-06-2018	124	129	122	129	5400	127.94	128.84	127.313	127.43	49.54
29-06-2018	128	128	116	121	59100	127.78	128.91	127.247	127.185	43.75
02-07-2018	121	121	114	121	10400	127.5	128.96	127.207	126.935	43.75
03-07-2018	114	114	111	111	10000	127.06	128.83	127.093	126.735	37.40
04-07-2018	110	111	105	105	10400	126.44	128.73	126.94	126.535	34.20
05-07-2018	107	118	106	112	17000	126.04	128.7	126.833	126.405	40.59
06-07-2018	117	117	108	110	1900	125.62	128.64	126.74	126.26	39.41
09-07-2018	113	114	111	114	2600	125.18	128.58	126.667	126.165	42.98
10-07-2018	114	119	114	118	10300	124.86	128.56	126.593	126.095	46.38
11-07-2018	112	112	112	112	1100	124.46	128.48	126.473	125.99	42.30
12-07-2018	112	120	112	118	53100	124.18	128.49	126.4	125.91	47.29
13-07-2018	116	118	112	112	7200	123.78	128.41	126.28	125.805	43.26
16-07-2018	112	114	112	113	11200	123.4	128.32	126.18	125.72	44.12
17-07-2018	113	113	110	113	14000	123.04	128.23	126.073	125.65	44.12
18-07-2018	113	113	110	110	110900	122.64	127.94	125.96	125.565	41.92
19-07-2018	110	123	110	112	116600	122.26	127.74	125.867	125.515	43.93
20-07-2018	114	117	113	113	97400	121.92	127.55	125.793	125.475	44.95
23-07-2018	113	113	112	113	37100	121.66	127.39	125.713	125.435	44.95
24-07-2018	114	115	110	115	72400	121.54	127.26	125.64	125.405	47.18
25-07-2018	111	114	109	114	40200	121.32	127.1	125.54	125.355	46.17
26-07-2018	114	114	112	113	21400	121.1	126.93	125.433	125.275	45.13
27-07-2018	113	115	112	115	28300	120.9	126.7	125.34	125.22	47.67
30-07-2018	115	116	113	115	36300	120.7	126.49	125.253	125.145	47.67
31-07-2018	115	132	115	126	576300	120.84	126.31	125.253	125.145	59.59
01-08-2018	126	143	126	136	744500	121.26	126.3	125.32	125.18	66.96
02-08-2018	139	144	132	132	273100	121.58	126.01	125.4	125.225	62.08
03-08-2018	132	150	132	141	365900	122.08	125.89	125.527	125.315	67.77
06-08-2018	141	146	139	139	163900	122.62	125.88	125.64	125.41	65.42
07-08-2018	138	138	133	134	14400	122.9	125.87	125.733	125.48	59.84
08-08-2018	134	138	123	128	179500	123.1	125.77	125.78	125.515	53.90
09-08-2018	125	141	125	139	9900	123.48	125.8	125.9	125.605	61.45
10-08-2018	139	139	134	134	15400	123.7	125.79	125.987	125.66	56.89
13-08-2018	128	136	126	134	104500	124.08	125.79	126.073	125.72	56.89
14-08-2018	134	134	122	125	51100	124.24	125.7	126.1	125.735	49.25
15-08-2018	128	130	127	130	4600	124.5	125.71	126.167	125.79	53.02
16-08-2018	128	130	126	130	2700	124.86	125.7	126.18	125.845	53.02
20-08-2018	126	130	125	130	17900	125.1	125.64	126.193	125.9	53.02
21-08-2018	128	128	128	128	1900	124.98	125.61	126.22	125.95	51.13
23-08-2018	121	126	121	125	20200	124.68	125.55	126.293	125.98	48.33
27-08-2018	124	126	117	125	34800	124.36	125.54	126.34	126.015	48.33
28-08-2018	121	121	121	121	6100	123.94	125.49	126.407	126.025	44.56
30-08-2018	121	123	121	123	1200	123.52	125.39	126.413	126.04	46.79
31-08-2018	140	140	125	134	4100	123.4	125.43	126.433	126.09	57.05
03-09-2018	134	134	125	126	14000	123.12	125.39	126.467	126.095	49.57
04-09-2018	128	128	121	123	2500	122.78	125.34	126.447	126.075	47.07
05-09-2018	120	130	120	120	34700	122.44	125.29	126.413	126.05	44.65
06-09-2018	120	126	112	120	2900	122.2	125.23	126.413	126.035	44.65
07-09-2018	123	130	118	118	1300	122.2	125.14	126.407	125.995	42.95
10-09-2018	125	125	121	125	700	122.18	125.11	126.413	126.005	50.13
12-09-2018	120	121	120	121	300	121.92	124.93	126.453	125.945	46.53
13-09-2018	122	122	120	120	20000	121.74	124.84	126.473	125.92	45.64
14-09-2018	124	124	124	124	700	121.8	124.79	126.54	125.885	49.75
17-09-2018	126	126	119	124	12700	121.86	124.68	126.593	125.87	49.75
18-09-2018	124	124	119	119	8300	122.02	124.54	126.56	125.825	44.84
19-09-2018	124	124	123	123	400	122.38	124.41	126.613	125.8	49.16
20-09-2018	115	126	115	126	4200	122.66	124.35	126.687	125.79	52.19
21-09-2018	122	128	122	128	6900	123.02	124.32	126.767	125.81	54.15
24-09-2018	128	130	120	130	30900	123.34	124.26	126.833	125.835	56.09
25-09-2018	130	130	130	130	4600	123.58	124.22	126.9	125.84	56.09
26-09-2018	123	123	120	120	5100	123.74	124.1	126.9	125.79	45.04
27-09-2018	124	126	120	120	5600	123.78	123.98	126.92	125.745	45.04
28-09-2018	130	130	121	129	3600	124.12	123.95	126.98	125.74	54.42
01-10-2018	129	129	120	120	3000	124.26	123.83	126.967	125.7	45.97
02-10-2018	129	129	126	126	700	124.52	123.78	126.993	125.685	51.39
03-10-2018	130	130	130	130	10100	124.92	123.78	126.933	125.7	54.65
04-10-2018	129	129	129	129	1000	125.26	123.76	126.913	125.715	53.68
05-10-2018	120	121	120	120	16000	125.4	123.66	126.833	125.695	45.80
08-10-2018	120	120	120	120	32100	125.54	123.6	126.773	125.67	45.80
09-10-2018	120	120	120	120	21100	125.64	123.59	126.72	125.64	45.80
10-10-2018	120	123	118	123	20700	125.82	123.57	126.673	125.61	48.92
11-10-2018	122	122	120	120	19800	125.96	123.53	126.607	125.565	46.07
12-10-2018	118	124	118	120	3700	126.06	123.48	126.487	125.52	46.07
15-10-2018	119	123	116	123	117000	126.22	123.46	126.4	125.495	49.49
16-10-2018	120	123	120	123	49800	126.16	123.5	126.26	125.48	49.49
17-10-2018	122	126	117	120	36600	125.84	123.55	126.147	125.45	46.10
18-10-2018	112	129	112	123	58600	125.66	123.62	125.893	125.465	49.80
19-10-2018	123	124	120	123	21500	125.3	123.69	125.693	125.47	49.80
22-10-2018	118	126	113	120	63200	124.92	123.77	125.56	125.46	46.12
23-10-2018	117	120	117	118	13600	124.6	123.75	125.447	125.45	43.80
24-10-2018	118	144	111	141	230600	124.86	123.98	125.467	125.55	65.38
25-10-2018	138	141	131	135	23100	124.78	124.13	125.46	125.62	59.02
26-10-2018	129	134	118	120	137200	124.5	124.1	125.36	125.615	46.76
29-10-2018	120	124	112	123	51500	124.28	124.18	125.287	125.625	49.04
30-10-2018	120	130	120	130	7600	124.38	124.31	125.26	125.67	53.99
31-10-2018	120	124	115	116	101200	124.1	124.3	125.173	125.65	44.65
01-11-2018	118	118	118	118	1100	123.86	124.36	125.087	125.6	46.08
02-11-2018	118	118	118	118	76200	123.62	124.36	124.967	125.55	46.08
05-11-2018	118	124	118	120	2300	123.46	124.22	124.893	125.53	47.66
06-11-2018	120	122	120	120	4900	123.36	124.02	124.82	125.56	47.66
07-11-2018	120	122	119	121	13900	123.28	123.82	124.787	125.575	48.53
08-11-2018	118	122	118	121	121700	123.28	123.61	124.753	125.625	48.53
09-11-2018	122	122	120	120	33800	123.22	123.37	124.667	125.615	47.61
12-11-2018	120	121	120	120	10700	122.94	123.17	124.6	125.56	47.61
13-11-2018	120	120	118	120	30600	122.82	122.97	124.533	125.555	47.61
14-11-2018	120	120	119	120	6000	122.76	122.77	124.48	125.525	47.61
15-11-2018	119	120	119	120	87200	122.76	122.6	124.447	125.5	47.61
16-11-2018	125	125	124	125	102400	122.86	122.53	124.44	125.525	53.93
19-11-2018	125	130	123	125	27200	123	122.6	124.427	125.555	53.93
21-11-2018	120	132	120	126	92300	123.02	122.6	124.413	125.565	55.18
22-11-2018	127	130	121	121	53100	123.02	122.47	124.293	125.595	48.13
23-11-2018	124	124	119	121	33800	123.04	122.39	124.24	125.615	48.13
26-11-2018	120	125	119	119	7300	122.94	122.37	124.173	125.64	45.43
27-11-2018	124	124	119	119	5000	122.84	122.35	124.067	125.655	45.43
28-11-2018	119	119	119	119	19700	122.84	122.43	123.973	125.63	45.43
29-11-2018	119	122	119	122	2600	122.82	122.6	123.88	125.665	50.61
30-11-2018	122	122	119	120	2600	122.7	122.68	123.8	125.69	47.38
03-12-2018	120	120	120	120	2200	122.54	122.78	123.727	125.71	47.38
04-12-2018	120	120	119	120	64500	122.34	122.84	123.62	125.71	47.38
05-12-2018	120	120	119	119	16100	122.12	122.85	123.52	125.705	45.57
06-12-2018	119	120	118	119	138600	122.1	122.92	123.433	125.7	45.57
07-12-2018	123	123	119	121	3700	122.12	122.95	123.36	125.72	50.01
10-12-2018	120	122	119	119	23200	121.92	123.02	123.273	125.715	45.97
11-12-2018	120	120	119	120	14100	121.92	123.09	123.193	125.705	48.22
12-12-2018	119	120	119	119	2900	121.78	123.15	123.113	125.69	46.15
13-12-2018	119	122	115	122	39800	121.62	123.27	123.06	125.605	52.72
14-12-2018	134	134	117	120	23600	121.44	123.35	122.987	125.545	48.47
17-12-2018	115	122	115	119	900	121.42	123.41	122.913	125.48	46.46
18-12-2018	118	118	118	118	3000	121.38	123.46	122.86	125.425	44.47
19-12-2018	120	120	120	120	6200	121.38	123.51	122.853	125.385	49.16
20-12-2018	121	122	121	121	21300	121.34	123.58	122.827	125.34	51.37
21-12-2018	123	135	122	126	61100	121.46	123.71	122.84	125.32	60.60
26-12-2018	130	130	121	127	116900	121.6	123.83	122.853	125.265	62.14
27-12-2018	129	129	124	127	4900	121.68	123.95	122.867	125.22	62.14
28-12-2018	132	135	127	133	15300	121.88	124.02	122.96	125.165	70.27
02-01-2019	133	133	125	132	55800	122.12	123.98	123.073	125.14	67.66
03-01-2019	132	140	125	132	76800	122.3	123.98	123.18	124.995	67.66
04-01-2019	136	138	135	135	15500	122.54	123.92	123.307	124.905	71.36
07-01-2019	135	138	130	131	62400	122.76	123.84	123.433	124.86	61.30
08-01-2019	130	136	130	135	1100	123.1	123.85	123.533	124.86	66.40
09-01-2019	135	135	126	134	5900	122.96	123.91	123.64	124.84	64.12
10-01-2019	126	134	126	128	436100	122.82	123.8	123.693	124.8	52.50
11-01-2019	135	135	132	132	11200	123.06	123.78	123.753	124.785	57.97
14-01-2019	131	134	129	131	10900	123.22	123.75	123.86	124.77	56.23
15-01-2019	135	138	131	138	15100	123.38	123.88	124	124.79	64.32
16-01-2019	137	138	132	132	42600	123.7	123.9	124.1	124.805	54.94
17-01-2019	134	136	132	132	6800	123.98	123.92	124.233	124.81	54.94
18-01-2019	142	142	132	134	6000	124.3	123.96	124.34	124.8	57.35
21-01-2019	134	134	126	126	135500	124.42	123.94	124.287	124.775	46.63
22-01-2019	128	134	127	133	36800	124.68	124.02	124.24	124.785	54.62
23-01-2019	138	138	132	132	89700	124.9	124.09	124.18	124.815	53.39
24-01-2019	132	132	131	131	2500	125.1	124.19	124.107	124.84	52.13
25-01-2019	133	134	133	134	6100	125.38	124.3	124.04	124.845	55.53
28-01-2019	135	138	135	138	28800	125.74	124.34	124.027	124.885	59.65
29-01-2019	138	138	138	138	16100	126.1	124.46	124.013	124.925	59.65
30-01-2019	146	146	140	140	200	126.5	124.63	124.013	124.985	61.70
31-01-2019	140	140	133	136	21000	126.82	124.79	124.007	125.04	55.60
01-02-2019	138	138	129	131	43300	126.94	124.9	124	125.065	49.07
04-02-2019	133	141	133	141	21100	127.26	125.13	124.153	125.135	59.35
06-02-2019	135	140	135	140	26000	127.54	125.28	124.247	125.195	58.09
07-02-2019	139	150	136	136	15400	127.84	125.43	124.26	125.18	53.21
08-02-2019	137	140	137	137	76300	128.16	125.6	124.313	125.22	54.25
11-02-2019	143	143	137	139	62600	128.56	125.75	124.433	125.27	56.33
12-02-2019	142	143	139	140	40700	128.98	125.91	124.56	125.295	57.37
13-02-2019	150	150	143	143	58900	129.46	126.15	124.773	125.345	60.42
14-02-2019	142	144	142	142	11200	129.86	126.34	125.02	125.375	58.91
15-02-2019	142	142	142	142	6600	130.3	126.5	125.22	125.425	58.91
18-02-2019	148	148	141	141	25100	130.72	126.63	125.427	125.475	57.24
19-02-2019	140	141	140	141	18900	131.14	126.74	125.607	125.5	57.24
20-02-2019	145	145	140	140	47700	131.56	126.84	125.753	125.53	55.43
21-02-2019	140	142	140	140	18100	131.98	127.04	125.94	125.57	55.43
22-02-2019	142	142	141	142	4600	132.4	127.26	126.1	125.62	58.48
25-02-2019	142	148	141	145	26600	132.92	127.42	126.32	125.685	62.62
26-02-2019	145	152	145	145	79100	133.42	127.67	126.533	125.75	62.62
27-02-2019	145	145	141	142	35200	133.88	127.83	126.727	125.805	56.13
28-02-2019	143	143	140	140	2400	134.24	127.93	126.927	125.855	52.24
01-03-2019	140	140	140	140	1800	134.64	128.04	127.113	125.9	52.24
04-03-2019	145	145	141	141	130600	135.08	128.25	127.3	125.955	54.09
05-03-2019	143	143	141	141	15900	135.54	128.46	127.487	126.03	54.09
06-03-2019	143	143	141	141	110100	135.96	128.67	127.66	126.13	54.09
08-03-2019	140	142	140	142	196400	136.38	128.86	127.847	126.215	56.20
11-03-2019	144	154	144	149	32300	136.84	129.15	128.087	126.34	67.48
12-03-2019	149	150	143	143	23900	137.16	129.38	128.273	126.43	54.52
13-03-2019	143	143	143	143	12300	137.48	129.58	128.46	126.52	54.52
14-03-2019	144	151	144	144	1900	137.7	129.79	128.58	126.645	56.15
15-03-2019	146	146	146	146	15500	137.98	130.05	128.647	126.8	59.29
18-03-2019	146	150	146	149	65900	138.32	130.31	128.76	126.965	63.51
19-03-2019	150	151	149	151	10800	138.64	130.59	128.827	127.14	66.03
20-03-2019	150	155	148	155	123000	139.12	130.94	128.933	127.355	70.44
21-03-2019	153	153	153	153	47000	139.48	131.29	129.06	127.52	65.84
22-03-2019	153	155	149	149	98900	139.78	131.37	129.2	127.675	57.72
25-03-2019	149	149	140	140	34500	140.02	131.42	129.207	127.775	44.44
26-03-2019	152	155	143	143	30400	140.24	131.65	129.267	127.875	48.68
27-03-2019	153	156	153	156	23300	140.74	131.98	129.413	128.08	62.15
28-03-2019	156	156	154	156	6400	141.1	132.24	129.62	128.275	62.15
29-03-2019	155	155	150	155	103900	141.56	132.63	129.787	128.465	60.73
01-04-2019	155	160	154	156	112100	142.04	133.01	129.96	128.685	61.68
02-04-2019	153	159	153	158	7500	142.52	133.41	130.147	128.885	63.56
04-04-2019	158	159	154	154	7000	143.08	133.75	130.32	128.985	57.47
08-04-2019	155	159	155	156	35700	143.54	134.11	130.527	129.065	59.56
09-04-2019	157	157	157	157	10400	144.04	134.47	130.74	129.145	60.60
10-04-2019	157	157	156	157	1600	144.56	134.83	130.98	129.22	60.60
11-04-2019	157	157	157	157	7700	145.02	135.2	131.207	129.285	60.60
12-04-2019	157	165	157	160	530700	145.46	135.6	131.38	129.385	64.07
15-04-2019	160	162	155	160	580900	145.9	136	131.607	129.485	64.07
16-04-2019	160	179	160	172	379000	146.54	136.52	131.933	129.645	74.49
18-04-2019	165	165	158	163	7200	147.08	136.95	132.22	129.775	60.35
22-04-2019	163	180	161	163	20500	147.72	137.33	132.507	129.93	60.35
23-04-2019	169	169	162	166	15500	148.22	137.74	132.827	130.17	63.06
24-04-2019	169	169	156	165	43100	148.72	138.13	133.093	130.365	61.55
25-04-2019	163	164	156	158	105900	149.16	138.5	133.34	130.485	52.14
26-04-2019	158	158	158	158	1100	149.58	138.87	133.593	130.63	52.14
29-04-2019	164	164	156	162	276700	150.04	139.3	133.847	130.835	56.54
30-04-2019	162	163	160	161	201700	150.46	139.72	134.093	131.035	55.18
02-05-2019	158	164	146	162	231400	150.84	140.15	134.38	131.29	56.31
03-05-2019	161	164	161	162	92800	151.24	140.55	134.64	131.575	56.31
06-05-2019	164	164	158	162	47300	151.64	140.97	134.88	131.825	56.31
07-05-2019	162	163	152	160	42500	152.02	141.37	135.093	132.075	52.96
08-05-2019	159	159	159	159	200	152.38	141.76	135.287	132.3	51.31
09-05-2019	159	159	159	159	700	152.76	142.16	135.48	132.505	51.31
10-05-2019	159	159	159	159	800	153.14	142.56	135.74	132.74	51.31
13-05-2019	159	159	158	158	800	153.46	142.93	135.993	132.94	49.39
14-05-2019	150	161	150	161	600	153.78	143.35	136.207	133.185	54.85
15-05-2019	160	160	157	157	300	154.02	143.72	136.453	133.405	47.50
16-05-2019	160	163	152	161	31500	154.4	144.14	136.687	133.645	54.12
17-05-2019	163	163	133	160	23300	154.8	144.52	136.887	133.895	52.34
20-05-2019	160	160	156	156	1700	155.12	144.88	137.067	134.115	45.85
21-05-2019	157	158	157	158	14500	155.46	145.27	137.32	134.34	49.24
22-05-2019	160	160	158	160	400	155.84	145.69	137.587	134.575	52.45
23-05-2019	160	160	160	160	10600	156.22	146.09	137.853	134.8	52.45
24-05-2019	160	160	159	160	24100	156.58	146.48	138.1	135.03	52.45
27-05-2019	160	161	160	161	22600	156.82	146.83	138.373	135.27	54.25
28-05-2019	160	161	160	160	22400	157.16	147.16	138.64	135.495	52.12
29-05-2019	161	161	153	159	12700	157.48	147.48	138.88	135.715	50.01
31-05-2019	161	162	160	162	93900	157.84	147.77	139.14	135.895	55.80
10-06-2019	162	168	162	163	162500	158.18	148.08	139.427	136.03	57.56
11-06-2019	162	163	162	162	95300	158.44	148.38	139.687	136.18	55.19
12-06-2019	156	160	156	160	129200	158.62	148.63	139.933	136.275	50.69
13-06-2019	158	161	158	160	197000	158.72	148.92	140.2	136.38	50.69
14-06-2019	156	159	150	158	13400	158.82	149.15	140.467	136.5	46.31
17-06-2019	158	158	147	157	7300	158.98	149.38	140.573	136.645	44.25
18-06-2019	157	157	157	157	200	159.32	149.67	140.72	136.735	44.25
19-06-2019	155	155	150	155	12900	159.56	149.9	140.953	136.84	40.12
20-06-2019	154	155	154	155	3900	159.54	150.14	141.167	136.945	40.12
21-06-2019	155	155	150	150	11200	159.42	150.26	141.3	137.07	31.56
24-06-2019	153	155	149	155	85800	159.42	150.49	141.56	137.195	44.34
25-06-2019	155	155	155	155	500	159.4	150.72	141.807	137.32	44.34
26-06-2019	155	155	146	148	52900	159.2	150.86	142.007	137.41	34.03
27-06-2019	148	150	146	146	72500	159.04	151.06	142.18	137.5	31.75
28-06-2019	147	150	146	149	10300	158.9	151.22	142.373	137.62	38.40
01-07-2019	149	150	148	150	41000	158.76	151.4	142.567	137.745	40.48
02-07-2019	150	150	148	149	60900	158.6	151.58	142.753	137.885	39.06
03-07-2019	149	150	149	150	7000	158.46	151.74	142.953	138.02	41.28
04-07-2019	150	150	150	150	1500	158.26	151.86	143.153	138.1	41.28
05-07-2019	150	150	149	149	70900	158.04	151.97	143.347	138.215	39.61
08-07-2019	150	150	150	150	1300	157.6	152.07	143.547	138.35	42.13
09-07-2019	146	146	146	146	6600	157.26	152.17	143.72	138.48	35.70
10-07-2019	146	150	146	150	15500	157	152.36	143.887	138.63	44.78
11-07-2019	150	150	150	150	0	156.68	152.45	144.053	138.79	44.78
12-07-2019	155	155	151	151	1100	156.4	152.56	144.22	138.92	46.95
15-07-2019	151	151	151	151	2000	156.26	152.71	144.42	139.07	46.95
16-07-2019	150	160	149	151	104100	156.12	152.85	144.62	139.225	46.95
17-07-2019	151	153	149	153	58600	155.94	152.99	144.847	139.37	51.70
18-07-2019	153	153	149	149	32200	155.7	153.08	145.047	139.495	43.35
19-07-2019	152	152	150	152	3000	155.5	153.17	145.267	139.66	49.89
22-07-2019	152	154	148	148	37900	155.22	153.23	145.44	139.785	42.79
23-07-2019	149	149	146	148	2900	154.94	153.29	145.627	139.895	42.79
24-07-2019	148	150	147	150	8700	154.74	153.38	145.827	140.005	47.15
25-07-2019	152	154	152	154	6500	154.64	153.51	146.053	140.125	54.60
26-07-2019	154	154	154	154	4000	154.54	153.65	146.287	140.245	54.60
29-07-2019	153	154	153	154	14400	154.44	153.79	146.52	140.415	54.60
30-07-2019	155	155	154	155	53200	154.38	153.92	146.747	140.59	56.51
31-07-2019	155	155	154	155	190600	154.26	154.02	146.987	140.72	56.51
01-08-2019	155	155	145	155	132000	154.22	154.12	147.22	140.895	56.51
02-08-2019	155	155	150	154	54000	154.08	154.24	147.453	141.035	53.69
05-08-2019	153	153	153	153	1500	153.94	154.37	147.66	141.15	50.94
06-08-2019	153	155	152	155	104300	153.92	154.52	147.893	141.28	55.81
07-08-2019	155	155	152	152	249000	153.8	154.63	148.113	141.44	48.10
08-08-2019	156	156	148	148	2600	153.56	154.7	148.313	141.58	40.14
09-08-2019	149	155	148	155	57200	153.46	154.84	148.547	141.755	54.37
12-08-2019	155	155	154	154	2600	153.34	154.96	148.767	141.91	52.45
13-08-2019	155	155	153	155	182700	153.22	155.02	148.96	142.085	54.19
14-08-2019	155	156	155	156	100700	153.14	155.15	149.153	142.265	55.93
15-08-2019	156	156	156	156	30200	153.08	155.28	149.347	142.43	55.93
16-08-2019	156	156	149	150	132700	152.84	155.34	149.46	142.565	44.25
19-08-2019	152	155	152	155	28700	152.68	155.43	149.613	142.74	53.05
20-08-2019	155	155	155	155	200	152.54	155.49	149.767	142.9	53.05
21-08-2019	156	156	151	151	5400	152.36	155.49	149.873	143.04	46.27
22-08-2019	150	155	150	155	2800	152.26	155.49	150.033	143.215	52.77
23-08-2019	155	155	131	138	18800	151.86	155.34	150.053	143.315	33.97
26-08-2019	151	151	151	151	2400	151.74	155.36	150.167	143.365	48.95
27-08-2019	155	155	154	154	2200	151.68	155.5	150.34	143.46	51.67
28-08-2019	154	154	154	154	600	151.66	155.61	150.487	143.63	51.67
29-08-2019	145	154	145	154	5600	151.64	155.59	150.64	143.785	51.67
30-08-2019	153	153	153	153	1400	151.7	155.56	150.74	143.9	50.55
02-09-2019	153	156	153	153	312100	151.66	155.54	150.88	144.085	50.55
03-09-2019	153	153	150	150	56500	151.56	155.48	151	144.245	47.00
04-09-2019	150	152	143	152	4600	151.64	155.42	151.12	144.415	49.54
05-09-2019	152	152	150	150	1000	151.72	155.38	151.28	144.565	47.11
06-09-2019	152	152	142	142	6800	151.58	155.24	151.34	144.675	38.87
09-09-2019	144	153	144	153	5000	151.64	155.2	151.48	144.835	51.44
10-09-2019	153	154	153	154	3900	151.74	155.17	151.633	145	52.40
11-09-2019	155	155	150	150	6900	151.74	155.1	151.74	145.15	48.29
12-09-2019	153	154	150	150	112600	151.74	155	151.82	145.3	48.29
13-09-2019	155	155	155	155	812700	151.86	154.95	151.933	145.475	53.57
16-09-2019	155	155	151	151	4900	151.88	154.74	152.007	145.63	49.24
17-09-2019	151	151	145	145	1000	151.86	154.56	152.067	145.755	43.56
18-09-2019	145	154	145	153	2500	151.92	154.46	152.213	145.895	51.58
19-09-2019	153	153	153	153	281200	151.98	154.33	152.293	146.035	51.58
20-09-2019	153	153	153	153	600	152.02	154.21	152.38	146.17	51.58
23-09-2019	153	153	153	153	300	152.06	154.16	152.493	146.33	51.58
24-09-2019	152	153	152	153	7500	152.1	154.11	152.6	146.49	51.58
25-09-2019	153	153	153	153	3300	152.1	154.02	152.693	146.66	51.58
26-09-2019	152	152	152	152	1000	152.16	153.93	152.773	146.825	50.19
27-09-2019	152	152	142	142	1700	151.96	153.73	152.767	146.94	38.89
30-09-2019	143	152	142	152	12400	152.04	153.63	152.833	147.09	50.82
01-10-2019	152	152	152	152	900	152.12	153.53	152.9	147.25	50.82
02-10-2019	153	153	144	152	5000	152.16	153.45	152.973	147.41	50.82
03-10-2019	152	152	151	151	2800	152.1	153.37	153.04	147.565	49.61
04-10-2019	152	152	152	152	1600	152.06	153.3	153.12	147.73	50.87
07-10-2019	152	152	152	152	900	152.02	153.23	153.2	147.895	50.87
08-10-2019	142	142	142	142	100	151.76	153.07	153.2	148	39.44
09-10-2019	150	150	150	150	100	151.66	152.96	153.233	148.155	49.26
10-10-2019	150	150	150	150	0	151.56	152.89	153.267	148.305	49.26
11-10-2019	150	152	150	152	982700	151.52	152.8	153.333	148.47	51.54
14-10-2019	149	152	142	150	16000	151.46	152.7	153.4	148.61	49.16
15-10-2019	151	152	142	152	43100	151.4	152.66	153.48	148.77	51.57
16-10-2019	152	152	151	151	9000	151.38	152.59	153.547	148.93	50.29
17-10-2019	151	152	150	150	52500	151.42	152.49	153.607	149.09	48.97
18-10-2019	150	150	149	150	60100	151.32	152.39	153.667	149.24	48.97
21-10-2019	150	150	150	150	200	151.24	152.29	153.72	149.385	48.97
22-10-2019	150	150	140	149	8500	151.12	152.17	153.72	149.5	47.43
23-10-2019	149	149	142	149	17800	150.98	152.06	153.76	149.61	47.43
24-10-2019	149	149	142	147	13400	150.8	151.94	153.787	149.71	44.20
25-10-2019	143	149	143	149	4900	150.78	151.81	153.82	149.79	48.01
28-10-2019	149	149	149	149	0	150.66	151.67	153.84	149.875	48.01
29-10-2019	143	149	142	149	28400	150.54	151.54	153.84	149.96	48.01
30-10-2019	149	149	149	149	7700	150.5	151.43	153.827	150.03	48.01
31-10-2019	149	149	149	149	6500	150.38	151.32	153.787	150.12	48.01
01-11-2019	149	150	149	150	6100	150.62	151.24	153.767	150.195	50.47
04-11-2019	150	150	149	150	71700	150.6	151.17	153.773	150.275	50.47
05-11-2019	150	150	149	149	5400	150.5	151.09	153.833	150.38	47.85
06-11-2019	149	149	149	149	0	150.4	151.03	153.873	150.465	47.85
07-11-2019	149	149	140	140	8600	150.12	150.88	153.767	150.51	31.04
08-11-2019	140	140	140	140	0	149.86	150.78	153.66	150.52	31.04
11-11-2019	150	150	150	150	1400	149.8	150.73	153.627	150.61	52.53
12-11-2019	150	150	150	150	600	149.8	150.68	153.587	150.7	52.53
13-11-2019	150	150	150	150	0	149.76	150.7	153.533	150.78	52.53
14-11-2019	150	150	140	140	20500	149.56	150.64	153.44	150.85	37.81
15-11-2019	147	147	147	147	2200	149.66	150.62	153.38	150.92	48.66
18-11-2019	148	148	148	148	200	149.56	150.6	153.32	151	50.00
19-11-2019	148	148	148	148	5400	149.44	150.59	153.26	151.085	50.00
20-11-2019	148	149	140	148	70800	149.4	150.57	153.2	151.155	50.00
21-11-2019	140	148	140	148	300	149.36	150.55	153.12	151.205	50.00
22-11-2019	148	149	148	149	291000	149.24	150.55	153.047	151.26	51.70
25-11-2019	148	149	148	148	1700	149.18	150.53	152.887	151.3	49.87
26-11-2019	148	148	148	148	0	149.24	150.55	152.787	151.36	49.87
27-11-2019	140	141	140	140	600	148.98	150.45	152.633	151.405	37.58
28-11-2019	145	145	145	145	600	148.82	150.4	152.493	151.425	46.46
29-11-2019	145	145	135	135	500	148.46	150.24	152.293	151.4	35.56
02-12-2019	145	145	145	145	700	148.3	150.18	152.207	151.445	48.56
03-12-2019	145	148	145	148	1800	148.2	150.15	152.14	151.5	51.71
04-12-2019	148	148	148	148	0	148.1	150.1	152.047	151.545	51.71
05-12-2019	148	148	145	145	1400	147.96	150.06	151.94	151.57	48.28
06-12-2019	147	148	147	148	600	148.08	150.02	151.847	151.595	51.72
09-12-2019	148	148	145	145	1600	147.94	149.99	151.733	151.61	48.26
10-12-2019	148	148	148	148	300	147.86	149.99	151.64	151.64	51.74
11-12-2019	148	148	140	140	14100	147.62	149.89	151.507	151.635	43.37
12-12-2019	140	140	140	140	0	147.4	149.75	151.38	151.63	43.37
13-12-2019	140	145	133	136	11600	147.08	149.57	151.227	151.61	39.65
16-12-2019	135	146	135	140	5700	146.84	149.43	151.1	151.61	44.75
17-12-2019	148	148	148	148	200	146.96	149.36	151.033	151.64	53.27
18-12-2019	148	148	147	147	1400	146.9	149.28	150.94	151.65	52.18
19-12-2019	145	145	140	140	3700	146.7	149.13	150.827	151.625	45.25
20-12-2019	140	140	136	136	10300	146.38	148.95	150.66	151.595	41.83
23-12-2019	136	136	136	136	0	146.1	148.78	150.5	151.575	41.83
26-12-2019	137	137	137	137	10000	145.8	148.6	150.373	151.56	43.08
27-12-2019	141	141	140	140	400	145.58	148.48	150.253	151.555	46.77
30-12-2019	141	141	141	141	200	145.4	148.41	150.127	151.555	47.98
02-01-2020	141	141	141	141	3900	145.22	148.27	150	151.555	47.98
03-01-2020	140	140	140	140	100	145.02	148.13	149.867	151.545	46.74
06-01-2020	140	140	140	140	0	144.84	147.98	149.727	151.5	46.74
07-01-2020	140	140	140	140	0	144.66	147.82	149.593	151.485	46.74
08-01-2020	130	140	130	140	1500	144.52	147.66	149.467	151.47	46.74
09-01-2020	140	140	140	140	0	144.34	147.56	149.32	151.45	46.74
10-01-2020	140	140	140	140	0	144.16	147.41	149.167	151.42	46.74
13-01-2020	140	140	140	140	0	143.98	147.26	149.02	151.375	46.74
14-01-2020	140	140	140	140	1100	143.8	147.15	148.887	151.32	46.74
15-01-2020	140	140	140	140	0	143.62	147	148.753	151.245	46.74
16-01-2020	140	140	140	140	100	143.42	147.02	148.633	151.18	46.74
17-01-2020	135	135	134	134	69200	143.1	146.85	148.48	151.105	35.32
20-01-2020	134	134	134	134	200	142.8	146.65	148.327	151.075	35.32
21-01-2020	134	134	134	134	0	142.5	146.45	148.187	151.03	35.32
22-01-2020	135	135	134	134	1200	142.38	146.25	148.047	150.92	35.32
23-01-2020	134	134	134	134	0	142.26	146.06	147.94	150.81	35.32
24-01-2020	134	134	134	134	0	141.94	145.87	147.8	150.705	35.32
27-01-2020	139	139	139	139	1800	141.72	145.76	147.693	150.62	50.91
28-01-2020	139	139	139	139	1600	141.5	145.63	147.633	150.525	50.91
29-01-2020	134	135	134	134	1800	141.38	145.47	147.553	150.425	39.79
30-01-2020	134	134	134	134	0	141.12	145.39	147.453	150.315	39.79
31-01-2020	134	134	134	134	0	140.84	145.2	147.347	150.2	39.79
03-02-2020	133	133	133	133	2000	140.54	144.99	147.24	150.08	37.73
04-02-2020	133	133	133	133	0	140.24	144.82	147.127	149.96	37.73
05-02-2020	133	133	133	133	0	139.94	144.65	147.013	149.825	37.73
06-02-2020	139	139	139	139	100	139.74	144.49	146.947	149.72	55.13
07-02-2020	136	136	134	134	2000	139.46	144.32	146.84	149.53	44.08
10-02-2020	134	134	134	134	0	139.18	144.21	146.76	149.385	44.08
11-02-2020	130	130	130	130	200	138.98	143.98	146.627	149.22	37.16
12-02-2020	130	130	130	130	0	138.68	143.75	146.493	149.04	37.16
13-02-2020	130	130	130	130	0	138.58	143.52	146.353	148.865	37.16
14-02-2020	130	130	130	130	0	138.28	143.29	146.213	148.725	37.16
17-02-2020	130	130	130	130	0	137.92	143.06	146.073	148.585	37.16
18-02-2020	130	130	130	130	0	137.56	142.83	145.92	148.425	37.16
19-02-2020	131	131	131	131	2600	137.28	142.62	145.8	148.275	40.79
20-02-2020	131	131	131	131	0	136.94	142.51	145.66	148.12	40.79
21-02-2020	131	131	131	131	0	136.66	142.3	145.547	147.965	40.79
24-02-2020	140	140	110	110	500	135.9	141.88	145.293	147.705	16.24
25-02-2020	110	110	110	110	0	135.3	141.46	145.027	147.455	16.24
26-02-2020	118	148	118	139	289300	135.28	141.34	144.927	147.355	57.35
27-02-2020	140	145	140	140	20700	135.36	141.22	144.833	147.26	58.11
28-02-2020	130	130	130	130	10100	135.16	141	144.673	147.115	48.72
02-03-2020	130	131	130	131	9800	134.82	140.89	144.513	146.98	49.60
03-03-2020	131	131	131	131	0	134.5	140.7	144.353	146.83	49.60
04-03-2020	131	131	131	131	500	134.32	140.51	144.193	146.7	49.60
05-03-2020	128	128	128	128	3400	134.16	140.27	144.02	146.535	46.61
06-03-2020	128	128	128	128	1500	134	140.05	143.853	146.375	46.61
09-03-2020	130	130	130	130	3300	133.86	139.83	143.687	146.245	48.99
10-03-2020	130	130	130	130	0	133.66	139.62	143.54	146.105	48.99
11-03-2020	130	130	130	130	0	133.44	139.42	143.42	145.955	48.99
12-03-2020	130	130	130	130	400	133.22	139.22	143.253	145.805	48.99
13-03-2020	129	129	129	129	5700	133	139.01	143.087	145.65	47.56
16-03-2020	128	128	126	127	13600	132.74	138.79	142.9	145.48	44.76
17-03-2020	127	127	127	127	5000	132.48	138.57	142.707	145.315	44.76
18-03-2020	148	170	138	149	2300	132.66	138.59	142.66	145.265	68.46
19-03-2020	159	159	139	139	2900	132.64	138.49	142.587	145.15	56.58
20-03-2020	165	165	159	159	200	133.02	138.59	142.613	145.13	68.39
23-03-2020	165	165	154	154	5100	133.3	138.64	142.607	145.09	63.73
24-03-2020	154	154	154	154	0	133.58	138.69	142.627	145.06	63.73
26-03-2020	154	154	154	154	0	133.86	138.74	142.62	145.03	63.73
27-03-2020	154	154	154	154	0	134.14	138.78	142.727	145.01	63.73
30-03-2020	154	154	154	154	0	134.54	138.82	142.747	144.995	63.73
31-03-2020	154	154	154	154	1000	134.94	138.87	142.747	144.98	63.73
01-04-2020	154	154	154	154	0	135.34	138.92	142.747	144.975	63.73
02-04-2020	154	154	154	154	0	135.74	139.06	142.747	144.97	63.73
03-04-2020	154	154	154	154	0	136.14	139.2	142.753	144.99	63.73
06-04-2020	154	154	154	154	0	136.54	139.24	142.76	144.985	63.73
07-04-2020	150	150	150	150	100	136.76	139.24	142.76	144.96	57.18
08-04-2020	140	140	140	140	1100	136.78	139.14	142.68	144.92	44.78
09-04-2020	140	140	140	140	0	136.9	139.14	142.613	144.89	44.78
13-04-2020	131	131	131	131	6800	136.84	138.98	142.54	144.8	36.52
14-04-2020	123	123	123	123	100	136.62	138.73	142.34	144.665	31.04
15-04-2020	123	123	123	123	0	136.42	138.48	142.133	144.535	31.04
16-04-2020	123	123	120	120	600	136.16	138.2	141.933	144.385	29.13
17-04-2020	120	120	115	115	600	135.8	137.87	141.7	144.21	26.25
20-04-2020	115	115	115	115	0	135.32	137.53	141.433	144.04	26.25
21-04-2020	115	115	115	115	2300	134.94	137.2	141.193	143.865	26.25
22-04-2020	110	154	110	110	15100	134.46	136.82	140.96	143.685	23.36
23-04-2020	110	110	110	110	0	134.06	136.52	140.673	143.485	23.36
24-04-2020	110	110	110	110	0	133.66	136.17	140.387	143.285	23.36
27-04-2020	106	110	106	110	600	133.26	135.92	140.1	143.08	23.36
28-04-2020	110	110	110	110	28400	132.86	135.57	139.813	142.875	23.36
29-04-2020	110	110	110	110	100	132.46	135.19	139.527	142.67	23.36
30-04-2020	120	120	120	120	28900	132.26	134.91	139.307	142.505	42.96
04-05-2020	114	114	114	114	100	131.92	134.6	139.053	142.33	36.87
05-05-2020	115	116	115	116	900	131.62	134.28	138.88	142.15	39.92
06-05-2020	116	116	116	116	300	131.32	133.99	138.64	141.99	39.92
08-05-2020	116	116	116	116	0	131.44	133.67	138.4	141.83	39.92
11-05-2020	116	116	116	116	0	131.56	133.43	138.16	141.66	39.92
12-05-2020	116	116	116	116	0	131.1	133.19	137.927	141.47	39.92
13-05-2020	120	153	116	153	5100	131.36	133.36	137.933	141.465	73.86
14-05-2020	163	163	145	145	22400	131.66	133.41	137.887	141.42	65.27
15-05-2020	155	155	135	135	9000	131.74	133.28	137.84	141.32	56.44
18-05-2020	150	150	130	142	16900	131.96	133.23	137.787	141.255	60.47
19-05-2020	142	142	142	142	0	132.18	133.25	137.733	141.19	60.47
20-05-2020	134	150	134	135	2800	132.32	133.24	137.62	141.095	54.61
26-05-2020	133	133	133	133	500	132.42	133.21	137.507	140.995	53.03
27-05-2020	124	124	124	124	100	132.3	133.08	137.32	140.84	46.50
28-05-2020	117	150	117	146	182700	132.62	133.14	137.287	140.81	59.59
29-05-2020	156	156	137	147	7800	132.96	133.2	137.267	140.805	60.07
02-06-2020	140	142	140	142	2400	133.2	133.21	137.213	140.74	56.47
03-06-2020	133	142	133	133	11000	133.28	133.14	137.1	140.635	50.60
04-06-2020	133	133	133	133	200	133.4	133.07	136.993	140.525	50.60
05-06-2020	133	154	133	152	15100	133.9	133.19	137.013	140.505	60.63
08-06-2020	152	152	144	144	92400	133.8	133.23	136.993	140.445	55.52
09-06-2020	135	146	135	142	33100	133.86	133.25	136.947	140.405	54.28
10-06-2020	134	140	134	140	33200	133.48	133.25	136.887	140.33	53.02
11-06-2020	133	141	132	141	17300	133.22	133.26	136.833	140.26	53.60
12-06-2020	149	149	135	135	8800	132.84	133.21	136.74	140.18	49.62
15-06-2020	135	136	130	130	27100	132.36	133.11	136.613	140.055	46.52
16-06-2020	150	150	125	142	19800	132.12	133.13	136.56	140.075	53.96
17-06-2020	154	154	133	134	44100	131.72	133.13	136.453	139.99	49.06
18-06-2020	140	140	140	140	200	131.44	133.19	136.393	139.92	52.54
19-06-2020	136	140	131	139	9600	131.14	133.24	136.327	139.845	51.90
22-06-2020	135	138	135	138	10000	130.82	133.28	136.313	139.765	51.23
23-06-2020	132	138	132	138	3200	130.5	133.32	136.3	139.69	51.23
24-06-2020	132	138	132	137	9500	130.16	133.35	136.213	139.61	50.48
25-06-2020	135	135	135	135	9000	129.86	133.31	136.113	139.535	48.93
26-06-2020	138	138	138	138	2000	129.82	133.3	136.033	139.465	51.34
29-06-2020	138	138	135	138	12100	129.78	133.34	136.02	139.405	51.34
30-06-2020	139	139	135	139	10100	129.94	133.39	135.967	139.39	52.22
01-07-2020	139	140	132	140	67000	130.28	133.45	135.913	139.325	53.12
02-07-2020	140	140	132	138	65400	130.58	133.5	135.847	139.245	51.04
03-07-2020	138	138	134	135	11000	130.88	133.52	135.76	139.17	48.00
06-07-2020	136	136	131	131	32800	131.2	133.5	135.647	139.075	44.21
07-07-2020	128	133	128	133	7500	131.56	133.44	135.54	138.965	46.48
08-07-2020	133	133	133	133	31100	131.92	133.43	135.44	138.875	46.48
09-07-2020	133	133	133	133	200	132.38	133.42	135.34	138.815	46.48
10-07-2020	128	129	127	129	9400	132.76	133.41	135.267	138.695	42.19
13-07-2020	129	129	129	129	2600	133.14	133.4	135.16	138.575	42.19
14-07-2020	129	129	126	127	2400	133.48	133.37	135.107	138.445	40.05
15-07-2020	125	125	125	125	4400	133.78	133.32	134.973	138.305	37.97
16-07-2020	131	131	131	131	200	134.2	133.33	134.86	138.195	46.88
17-07-2020	125	126	123	123	12000	134.26	133.26	134.693	138.045	38.86
20-07-2020	123	125	123	123	17000	134.44	133.18	134.547	137.9	38.86
21-07-2020	123	123	123	123	0	134.58	133.1	134.38	137.805	38.86
22-07-2020	123	125	123	123	800	134.72	133.02	134.233	137.66	38.86
23-07-2020	127	127	119	121	2200	134.82	133.13	134.053	137.505	36.75
24-07-2020	120	120	120	120	100	134.9	133.23	133.92	137.345	35.71
27-07-2020	125	125	125	125	200	135.08	133.09	133.82	137.215	44.24
28-07-2020	128	130	128	129	1100	134.6	132.98	133.773	137.1	49.97
29-07-2020	129	129	129	129	1900	134.28	132.97	133.7	136.985	49.97
30-07-2020	129	129	120	123	11800	134.04	132.89	133.533	136.89	42.40
03-08-2020	130	130	123	123	10300	133.66	132.81	133.373	136.755	42.40
04-08-2020	123	123	123	123	100	133.28	132.73	133.26	136.62	42.40
05-08-2020	133	133	130	130	400	133.18	132.75	133.22	136.51	52.81
06-08-2020	130	130	127	127	200	133.06	132.74	133.16	136.395	48.75
07-08-2020	132	132	132	132	2100	133.22	132.76	133.127	136.295	54.97
10-08-2020	132	132	130	130	5500	132.9	132.76	133.06	136.19	52.24
11-08-2020	129	131	129	131	5800	132.58	132.77	132.993	136.095	53.48
12-08-2020	133	140	130	130	5600	132.34	132.77	132.92	135.995	52.02
13-08-2020	131	131	131	131	300	132.3	132.79	132.86	135.9	53.39
14-08-2020	141	141	131	131	2700	132.26	132.83	132.8	135.81	53.39
18-08-2020	140	140	131	135	4700	131.92	132.91	132.767	135.74	58.85
19-08-2020	135	135	132	135	20400	131.74	132.77	132.733	135.68	58.85
24-08-2020	136	136	134	134	700	131.58	132.72	132.693	135.605	56.92
25-08-2020	131	134	131	134	3800	131.46	132.47	132.653	135.53	56.92
26-08-2020	132	132	132	132	500	131.28	132.25	132.6	135.445	52.89
27-08-2020	137	137	137	137	200	131.32	132.08	132.58	135.385	60.43
28-08-2020	131	132	130	132	10600	131.36	131.86	132.527	135.3	51.55
31-08-2020	132	150	131	138	57800	131.28	131.7	132.513	135.24	59.28
01-09-2020	133	138	132	138	2700	131.36	131.54	132.54	135.18	59.28
02-09-2020	132	132	132	132	47400	131.2	131.32	132.527	135.095	50.02
03-09-2020	133	160	130	148	47700	131.38	131.26	132.62	135.09	65.50
04-09-2020	144	144	138	138	69100	131.38	131.1	132.647	135.08	54.20
07-09-2020	134	142	132	142	11100	131.46	130.98	132.7	135.09	57.37
08-09-2020	134	135	133	135	9500	131.42	130.79	132.707	135.015	50.75
09-09-2020	135	142	135	142	500	131.56	130.71	132.727	134.975	56.19
10-09-2020	142	142	133	133	17100	131.46	130.64	132.687	134.89	48.74
11-09-2020	129	154	128	154	1300	131.78	130.78	132.82	134.96	61.55
14-09-2020	144	145	144	144	500	131.88	130.91	132.887	134.945	54.56
15-09-2020	139	139	139	139	36300	131.86	131.07	132.92	134.9	51.41
16-09-2020	139	139	130	130	10200	131.7	131.14	132.9	134.81	46.24
17-09-2020	135	138	135	138	700	131.76	131.32	132.933	134.76	50.96
18-09-2020	136	151	130	151	12700	132.16	131.68	133.053	134.775	57.49
21-09-2020	142	145	142	144	3300	132.38	131.97	133.087	134.75	53.37
22-09-2020	141	141	141	141	100	132.54	132.23	133.133	134.715	51.66
23-09-2020	139	140	132	137	1100	132.62	132.5	133.153	134.66	49.39
24-09-2020	136	137	129	137	500	132.78	132.77	133.2	134.645	49.39
25-09-2020	128	154	128	140	28100	133	133.07	133.267	134.62	51.26
28-09-2020	132	139	132	139	1200	133.24	133.36	133.327	134.64	50.59
29-09-2020	139	139	132	139	600	133.52	133.65	133.387	134.61	50.59
30-09-2020	138	139	133	139	600	133.68	133.94	133.447	134.565	50.59
01-10-2020	132	139	132	133	4800	133.88	134.07	133.467	134.49	46.08
02-10-2020	133	141	133	141	2900	134.24	134.34	133.533	134.47	52.20
05-10-2020	140	142	134	140	13900	134.58	134.58	133.593	134.43	51.41
06-10-2020	136	170	136	167	37400	135.46	135.09	133.833	134.54	66.19
07-10-2020	165	165	159	159	4500	136.22	135.52	134.16	134.595	60.34
08-10-2020	158	158	148	158	9400	136.98	135.94	134.48	134.685	59.63
09-10-2020	158	158	158	158	0	137.64	136.36	134.607	134.775	59.63
12-10-2020	154	155	147	147	41100	138	136.3	134.653	134.83	51.84
13-10-2020	147	161	138	158	24500	138.58	136.43	134.84	134.92	57.78
14-10-2020	158	158	158	158	0	139.28	136.66	135.02	134.97	57.78
15-10-2020	147	154	147	154	500	139.9	136.78	135.173	135.005	54.92
16-10-2020	148	150	148	150	10600	140.44	136.86	135.3	135.055	52.15
19-10-2020	150	150	142	148	12100	140.8	136.99	135.433	135.115	50.77
20-10-2020	148	148	140	147	11900	141.2	137.13	135.56	135.17	50.05
21-10-2020	146	146	138	145	5800	141.46	137.34	135.66	135.21	48.58
22-10-2020	145	145	145	145	100	141.76	137.33	135.76	135.235	48.58
23-10-2020	145	145	136	138	15600	141.9	137.24	135.813	135.22	43.40
26-10-2020	138	146	131	131	7100	141.92	137.13	135.82	135.17	38.93
27-10-2020	141	141	132	132	700	141.94	137.12	135.84	135.13	39.88
02-11-2020	132	133	132	133	39400	141.98	137.12	135.88	135.095	40.88
03-11-2020	133	134	132	132	124900	141.92	136.92	135.913	135.055	40.16
04-11-2020	135	147	134	134	44600	141.9	136.82	135.813	135.025	42.33
05-11-2020	143	144	143	144	28100	142.1	136.84	135.847	135.045	51.76
06-11-2020	136	144	135	136	21500	142.14	136.8	135.693	135.025	45.37
09-11-2020	136	138	136	137	16100	142.24	136.76	135.58	135.01	46.26
10-11-2020	137	142	137	138	2800	142.26	136.79	135.473	135	47.19
11-11-2020	138	143	136	143	51000	142.48	136.92	135.4	135.015	51.69
12-11-2020	143	143	141	141	300	142.54	136.91	135.313	135.02	49.86
13-11-2020	141	141	136	136	3000	142.5	136.93	135.193	135.03	45.52
16-11-2020	136	136	133	133	50300	142.52	136.86	135.053	135.025	43.10
17-11-2020	140	140	135	135	11800	142.26	136.82	134.927	135.03	45.19
18-11-2020	135	135	135	135	300	142.2	136.79	134.8	135.035	45.19
19-11-2020	136	143	136	143	42300	142.22	136.84	134.727	135.08	53.19
20-11-2020	137	137	137	137	1500	142.26	136.84	134.613	135.095	47.58
23-11-2020	137	141	137	138	11000	142.18	136.87	134.533	135.09	48.56
24-11-2020	138	142	138	142	24300	142.36	136.91	134.547	135.105	52.37
25-11-2020	142	143	138	142	21100	142.12	136.95	134.56	135.145	52.37
26-11-2020	140	142	135	142	4600	142.08	136.98	134.633	135.185	52.37
27-11-2020	142	145	142	145	33500	142.2	137.03	134.78	135.24	55.46
30-11-2020	145	150	145	146	163000	142.52	137.11	134.933	135.305	56.47
01-12-2020	149	149	146	146	1500	142.68	137.22	135.107	135.37	56.47
02-12-2020	145	145	141	143	189300	142.52	137.34	135.293	135.42	52.33
03-12-2020	143	143	141	142	78900	142.48	137.43	135.473	135.435	50.98
04-12-2020	142	142	142	142	51000	142.5	137.52	135.653	135.475	50.98
07-12-2020	142	143	141	143	166500	142.62	137.62	135.873	135.52	52.40
08-12-2020	143	143	142	143	259800	142.74	137.76	136.093	135.585	52.40
10-12-2020	142	143	142	143	219700	142.8	137.9	136.313	135.65	52.40
11-12-2020	143	143	143	143	59500	142.88	138.06	136.533	135.715	52.40
14-12-2020	143	145	142	142	1144100	142.94	138.23	136.747	135.775	50.44
15-12-2020	142	143	141	141	197800	142.98	138.33	136.953	135.83	48.49
16-12-2020	141	143	141	141	177100	143.14	138.51	137.093	135.885	48.49
17-12-2020	141	141	140	141	304000	143.14	138.69	137.273	135.935	48.49
18-12-2020	142	142	141	141	197300	143.16	138.87	137.44	135.985	48.49
21-12-2020	141	143	141	143	211200	142.68	139.07	137.62	136.045	53.35
22-12-2020	142	142	141	141	742900	142.32	139.27	137.787	136.2	48.43
23-12-2020	141	143	140	143	191400	142.02	139.5	137.967	136.365	53.09
28-12-2020	143	143	141	141	136800	141.68	139.66	138.133	136.375	48.38
29-12-2020	142	145	142	144	1068300	141.62	139.81	138.073	136.395	54.85
30-12-2020	144	144	142	142	525500	141.3	139.94	138.053	136.455	50.32
04-01-2021	142	143	139	142	96200	140.98	140.13	138.1	136.51	50.32
05-01-2021	141	144	141	141	14400	140.72	140.31	138.093	136.56	48.02
06-01-2021	141	143	135	143	190500	140.58	140.51	138.1	136.62	52.68
07-01-2021	143	143	140	140	52400	140.42	140.61	138.133	136.68	46.02
08-01-2021	140	143	140	140	20700	140.28	140.74	138.18	136.74	46.02
11-01-2021	140	142	140	140	78800	140.18	140.82	138.287	136.79	46.02
12-01-2021	141	144	141	141	162400	140.1	140.93	138.253	136.845	48.72
13-01-2021	140	143	140	140	43500	140.14	141.02	138.207	136.895	46.23
14-01-2021	140	142	139	142	30400	140.36	141.14	138.207	136.955	51.56
15-01-2021	142	142	139	139	76900	140.5	141.22	138.247	137.005	44.44
18-01-2021	139	142	137	137	44100	140.58	141.28	138.273	137.055	40.44
19-01-2021	137	138	137	138	30500	140.7	141.31	138.18	137.11	43.19
20-01-2021	139	139	139	139	1200	140.8	141.35	138.147	137.06	45.89
21-01-2021	139	143	139	142	90400	140.76	141.43	138.147	137.075	53.09
22-01-2021	140	143	140	142	15900	140.88	141.51	138.16	136.99	53.09
25-01-2021	142	142	139	139	80100	140.92	141.58	138.147	136.915	45.99
26-01-2021	139	140	139	139	201300	140.94	141.6	138.173	136.84	45.99
27-01-2021	139	139	137	138	367600	140.84	141.66	138.227	136.76	43.73
28-01-2021	139	139	139	139	78800	140.8	141.67	138.207	136.685	46.56
29-01-2021	139	140	138	139	303900	140.86	141.68	138.24	136.61	46.56
01-02-2021	138	142	138	138	206800	140.96	141.74	138.227	136.53	44.00
02-02-2021	140	140	138	138	30600	141.02	141.64	138.22	136.45	44.00
03-02-2021	138	138	138	138	48000	141.08	141.64	138.22	136.37	44.00
04-02-2021	142	142	142	142	400	141.06	141.64	138.247	136.31	56.08
05-02-2021	142	142	138	140	86500	141.12	141.69	138.267	136.24	50.24
08-02-2021	143	144	140	141	214000	141.18	141.68	138.307	136.195	52.88
09-02-2021	143	143	142	142	503300	141.18	141.77	138.333	136.205	55.43
10-02-2021	143	145	142	142	1065800	141.18	141.65	138.36	136.215	55.43
11-02-2021	142	143	142	142	806700	141.18	141.63	138.38	136.27	55.43
15-02-2021	143	146	142	143	1780100	141.14	141.67	138.4	136.37	58.25
16-02-2021	144	144	141	142	494500	141.06	141.79	138.427	136.465	54.54
17-02-2021	143	143	140	140	368900	140.94	141.81	138.46	136.565	47.95
18-02-2021	140	140	138	138	232200	140.84	141.68	138.507	136.68	42.43
19-02-2021	141	141	138	138	562700	140.76	141.62	138.54	136.795	42.43
22-02-2021	139	141	139	140	516700	140.72	141.61	138.587	136.92	49.21
23-02-2021	140	140	140	140	200900	140.66	141.64	138.633	137.07	49.21
24-02-2021	140	140	139	140	481300	140.6	141.67	138.707	137.22	49.21
25-02-2021	139	141	139	140	520900	140.54	141.67	138.78	137.37	49.21
26-02-2021	138	140	138	139	458100	140.46	141.67	138.86	137.515	45.60
01-03-2021	138	141	138	140	551200	140.42	141.68	138.96	137.665	49.58
02-03-2021	140	141	140	140	1223300	140.4	141.69	139.02	137.815	49.58
03-03-2021	140	142	140	141	1139300	140.4	141.77	139.14	137.92	53.53
04-03-2021	141	141	140	140	659200	140.38	141.76	139.253	138.05	49.37
05-03-2021	140	140	139	139	570400	140.34	141.75	139.36	138.165	45.55
08-03-2021	139	141	139	141	780500	140.3	141.49	139.48	138.29	53.32
09-03-2021	140	141	140	141	682500	140.3	141.31	139.613	138.415	53.32
10-03-2021	140	141	139	139	718900	140.22	141.12	139.74	138.53	45.75
12-03-2021	140	140	139	140	537900	140.2	140.94	139.84	138.65	49.60
15-03-2021	140	141	140	141	612400	140.14	140.88	139.92	138.59	53.19
16-03-2021	140	140	139	139	770500	140.08	140.69	139.987	138.56	46.13
17-03-2021	139	150	138	142	2261300	140.08	140.53	140.113	138.595	55.64
18-03-2021	142	142	140	140	622500	140.06	140.39	140.227	138.585	49.38
19-03-2021	140	142	140	142	107800	140.04	140.31	140.353	138.585	54.85
22-03-2021	142	143	140	141	128600	140.06	140.24	140.427	138.615	51.83
23-03-2021	142	143	139	142	341900	140.1	140.19	140.527	138.66	54.53
24-03-2021	139	142	139	142	77600	140.14	140.16	140.593	138.75	54.53
25-03-2021	142	142	140	142	230700	140.16	140.13	140.673	138.73	54.53
26-03-2021	139	143	139	143	315000	140.22	140.18	140.753	138.71	57.49
29-03-2021	142	143	140	140	105600	140.18	140.27	140.82	138.7	47.48
30-03-2021	140	142	140	142	50000	140.24	140.37	140.893	138.745	53.32
31-03-2021	142	143	139	143	418100	140.36	140.47	140.973	138.795	55.95
01-04-2021	142	142	141	141	54400	140.42	140.56	141.013	138.74	49.89
05-04-2021	142	142	141	141	45300	140.46	140.63	141.053	138.725	49.89
06-04-2021	141	141	140	141	126000	140.44	140.6	141.1	138.72	49.89
07-04-2021	141	141	140	141	73900	140.42	140.65	141.147	138.725	49.89
08-04-2021	141	142	141	142	20200	140.48	140.7	141.213	138.73	53.29
09-04-2021	140	144	140	144	144500	140.58	140.76	141.26	138.775	59.26
12-04-2021	144	150	142	148	666000	140.78	140.81	141.367	138.865	68.05
13-04-2021	147	149	145	149	154800	140.98	140.89	141.44	138.9	69.80
14-04-2021	149	149	145	148	70500	141.16	141.01	141.507	138.97	65.90
15-04-2021	150	150	144	146	705000	141.32	141.14	141.6	139	58.83
16-04-2021	146	148	144	147	83800	141.5	141.26	141.593	139.04	61.08
19-04-2021	146	147	145	146	597400	141.66	141.37	141.647	139.08	57.69
20-04-2021	146	147	144	146	837200	141.74	141.4	141.673	139.12	57.69
21-04-2021	146	170	146	165	14144700	142.24	141.68	141.873	139.26	80.98
22-04-2021	169	169	157	164	4385300	142.7	141.94	142.02	139.405	78.53
23-04-2021	164	164	160	161	1656900	143.08	142.13	142.207	139.52	71.54
26-04-2021	161	177	161	164	9866300	143.52	142.35	142.273	139.65	74.03
27-04-2021	164	168	163	163	2621700	143.94	142.56	142.4	139.77	71.77
28-04-2021	163	164	160	161	1283900	144.3	142.72	142.547	139.875	67.35
29-04-2021	161	163	160	163	1172600	144.72	142.89	142.767	140	69.38
30-04-2021	163	168	163	165	1937400	145.22	143.08	142.947	140.15	71.30
03-05-2021	165	166	162	162	999400	145.7	143.27	143.02	140.305	64.74
04-05-2021	162	171	161	168	1186500	146.3	143.53	143.18	140.48	70.58
05-05-2021	170	170	167	170	1000200	146.9	143.81	143.373	140.665	72.22
06-05-2021	171	177	169	175	1070100	147.6	144.13	143.627	140.875	75.87
07-05-2021	175	198	174	185	3423400	148.5	144.55	143.947	141.155	81.18
10-05-2021	185	210	184	194	4755300	149.58	145.06	144.307	141.48	84.49
11-05-2021	198	206	196	204	2053000	150.88	145.67	144.74	141.865	87.19
17-05-2021	206	212	204	210	1439700	152.28	146.35	145.213	142.29	88.48
18-05-2021	210	216	210	214	964200	153.76	147.08	145.713	142.705	89.26
19-05-2021	214	218	206	218	5660500	155.3	147.85	146.28	143.18	89.99
20-05-2021	218	224	216	220	4018000	156.9	148.64	146.807	143.665	90.34
21-05-2021	220	224	212	220	2151700	158.52	149.43	147.34	144.15	90.34
24-05-2021	222	228	218	218	1353700	160.06	150.18	147.68	144.625	86.79
25-05-2021	220	222	218	220	474100	161.64	150.97	148.087	145.12	87.33
27-05-2021	220	232	220	232	4294800	163.5	151.86	148.58	145.68	89.96
28-05-2021	232	250	230	250	10911100	165.7	152.95	149.193	146.305	92.49
31-05-2021	246	248	238	244	2939100	167.76	153.95	149.84	146.88	84.83
02-06-2021	244	244	234	238	1625000	169.74	154.91	150.373	147.425	77.89
03-06-2021	238	240	232	236	610000	171.62	155.85	150.893	147.99	75.67
04-06-2021	236	240	232	236	521800	173.54	156.8	151.44	148.555	75.67
07-06-2021	236	236	234	234	923900	175.38	157.71	152	149.11	73.25
08-06-2021	234	234	224	226	680100	177.08	158.57	152.52	149.59	64.36
09-06-2021	226	236	224	234	2310100	178.92	159.51	153.1	150.125	68.48
10-06-2021	236	236	230	234	751400	180.76	160.45	153.693	150.635	68.48
11-06-2021	234	234	230	232	719100	182.56	161.36	154.273	151.145	66.26
14-06-2021	232	236	232	234	299000	184.38	162.3	154.913	151.66	67.40
15-06-2021	234	236	230	230	489300	186.18	163.18	155.573	152.16	62.84
16-06-2021	230	232	222	222	648000	187.78	164.01	156.173	152.615	54.84
17-06-2021	222	222	210	212	1153000	189.16	164.76	156.7	153.02	46.82
18-06-2021	212	214	210	210	642100	190.54	165.48	157.22	153.395	45.39
21-06-2021	208	214	206	214	572500	192	166.23	157.753	153.79	48.76
22-06-2021	214	224	214	222	3114400	193.62	167.03	158.273	154.23	54.77
23-06-2021	222	226	222	224	1368200	195.28	167.85	158.86	154.68	56.16
24-06-2021	224	228	224	228	780300	197	168.74	159.467	155.16	58.87
25-06-2021	228	240	228	234	6908900	198.8	169.69	160.107	155.645	62.61
28-06-2021	234	236	228	230	1443500	200.44	170.61	160.687	156.135	58.77
29-06-2021	228	230	222	222	1264700	201.9	171.44	161.227	156.555	51.92
30-06-2021	222	222	218	218	294100	203.3	172.23	161.773	156.955	48.86
01-07-2021	218	220	218	218	721300	204.74	173.03	162.34	157.385	48.86
02-07-2021	218	220	216	218	152000	206.16	173.83	162.893	157.735	48.86
05-07-2021	218	222	218	222	468800	207.68	174.67	163.473	158.155	52.37
06-07-2021	222	224	218	218	757500	209.12	175.43	163.973	158.535	48.76
07-07-2021	216	216	212	212	610400	210.06	176.15	164.473	158.92	43.88
08-07-2021	212	214	210	212	296700	211.02	176.86	164.967	159.27	43.88
09-07-2021	210	210	206	206	645400	211.92	177.5	165.393	159.635	39.32
12-07-2021	206	210	206	208	1046000	212.8	178.16	165.833	159.905	41.50
13-07-2021	208	208	200	200	1043200	213.54	178.74	166.22	160.185	35.93
14-07-2021	202	204	200	202	606100	214.36	179.33	166.6	160.5	38.16
15-07-2021	202	204	200	202	467200	215.14	179.93	166.973	160.86	38.16
16-07-2021	202	202	200	202	502000	215.88	180.55	167.347	161.18	38.16
19-07-2021	202	202	200	200	511300	216.64	181.17	167.727	161.425	36.57
21-07-2021	202	204	200	202	434800	217.32	181.81	168.127	161.715	39.30
22-07-2021	202	206	202	206	1052500	218.04	182.47	168.553	162.04	44.45
23-07-2021	204	206	204	206	694900	218.66	183.13	168.973	162.385	44.45
26-07-2021	206	208	206	208	512900	219.12	183.81	169.407	162.74	47.05
27-07-2021	206	210	206	208	595600	219.4	184.49	169.84	163.08	47.05
28-07-2021	208	208	202	202	436200	219.36	185.12	170.233	163.395	40.45
29-07-2021	202	204	202	202	424800	219.2	185.74	170.633	163.71	40.45
30-07-2021	202	204	202	204	476700	219	186.38	171.053	164.035	43.52
02-08-2021	202	204	202	202	272000	218.68	186.99	171.46	164.38	41.23
03-08-2021	202	204	202	202	370000	218.32	187.61	171.867	164.685	41.23
04-08-2021	202	202	200	200	535000	217.92	188.22	172.26	164.985	38.87
05-08-2021	202	202	197	197	533200	217.5	188.78	172.62	165.135	35.57
06-08-2021	197	198	195	196	84900	217.02	189.33	172.987	165.32	34.52
09-08-2021	197	208	197	204	1923700	216.46	189.98	173.393	165.55	47.81
10-08-2021	202	220	202	208	3478500	215.62	190.66	173.84	165.8	52.95
12-08-2021	208	214	206	210	4387800	214.94	191.35	174.28	166.115	55.32
13-08-2021	212	218	204	206	3500300	214.3	192.02	174.707	166.355	49.90
16-08-2021	204	206	198	198	902900	213.54	192.58	175.08	166.555	41.22
18-08-2021	198	199	193	195	542600	212.72	193.13	175.44	166.76	38.51
19-08-2021	195	195	191	191	391400	211.86	193.62	175.76	166.965	35.19
20-08-2021	191	193	190	191	263700	211.16	194.12	176.1	167.18	35.19
23-08-2021	191	193	191	192	453400	210.32	194.62	176.447	167.405	36.77
24-08-2021	192	193	190	190	553300	209.44	195.1	176.78	167.63	34.94
25-08-2021	191	192	191	191	564500	208.62	195.59	177.113	167.86	36.64
26-08-2021	191	200	191	195	2985600	207.84	196.11	177.48	168.145	43.06
27-08-2021	194	195	192	192	580100	207.08	196.63	177.813	168.45	39.80
30-08-2021	192	194	192	194	917600	206.52	197.15	178.18	168.76	42.90
31-08-2021	194	195	193	195	473500	206.18	197.67	178.567	169.07	44.44
01-09-2021	195	196	192	193	753000	205.84	198.19	178.933	169.375	42.00
02-09-2021	193	194	192	193	537100	205.42	198.71	179.293	169.67	42.00
03-09-2021	193	195	192	195	292600	204.88	199.25	179.647	169.925	45.47
06-09-2021	195	195	193	194	415800	204.28	199.78	179.993	170.215	44.05
07-09-2021	194	196	194	196	546800	203.64	200.32	180.373	170.51	47.58
08-09-2021	195	195	194	195	601800	202.86	200.83	180.747	170.795	46.02
09-09-2021	194	195	192	192	437000	202.1	201.27	181.107	171.04	41.60
10-09-2021	191	206	190	199	8098600	201.64	201.77	181.507	171.33	52.94
13-09-2021	199	199	193	194	1975100	201.16	202.23	181.873	171.62	46.06
14-09-2021	194	196	193	193	1391000	200.66	202.7	182.24	171.92	44.81
15-09-2021	192	193	192	192	997500	200.14	203.15	182.6	172.205	43.53
16-09-2021	192	199	192	198	3953500	199.66	203.67	183	172.52	52.31
17-09-2021	197	198	194	194	654800	199.18	204.15	183.347	172.775	47.06
20-09-2021	193	196	193	194	1058500	198.82	204.44	183.707	173.06	47.06
21-09-2021	194	194	191	191	442700	198.4	204.71	184.04	173.325	43.28
22-09-2021	191	195	191	195	425500	198.18	205.05	184.393	173.59	49.14
23-09-2021	195	196	194	195	566800	197.92	205.36	184.747	173.855	49.14
24-09-2021	195	197	194	194	980800	197.8	205.67	185.093	174.115	47.71
27-09-2021	194	197	194	195	762600	197.66	206.01	185.44	174.365	49.30
28-09-2021	195	197	195	197	1042500	197.56	206.35	185.807	174.62	52.42
29-09-2021	196	206	195	196	4719500	197.44	206.66	186.18	174.87	50.74
30-09-2021	196	208	196	208	3685200	197.6	207.12	186.647	175.195	65.16
01-10-2021	206	208	202	204	1047200	197.64	207.48	187.087	175.505	58.96
04-10-2021	204	210	204	210	1311400	197.72	207.88	187.553	175.845	64.43
05-10-2021	208	210	202	206	903100	197.72	208.19	187.993	176.16	58.81
06-10-2021	208	216	208	208	1004700	197.72	208.42	188.447	176.485	60.65
07-10-2021	208	248	208	224	12351100	198.04	208.72	189.007	176.89	71.62
08-10-2021	224	228	214	224	3694600	198.48	208.92	189.573	177.295	71.62
11-10-2021	224	228	222	228	1910400	199	209.1	190.16	177.725	73.75
12-10-2021	228	228	224	228	2304100	199.48	209.24	190.747	178.16	73.75
13-10-2021	226	236	226	230	5184000	200.04	209.36	191.34	178.605	74.84
14-10-2021	228	228	214	214	1566200	200.28	209.3	191.833	178.97	55.10
15-10-2021	214	216	210	216	1001600	200.6	209.26	192.347	179.345	56.64
18-10-2021	214	216	210	214	869500	200.94	209.22	192.833	179.7	54.63
19-10-2021	214	214	212	214	671600	201.3	209.16	193.32	180.065	54.63
21-10-2021	214	216	214	216	668600	201.54	209	193.833	180.43	56.43
22-10-2021	214	216	210	214	821800	201.66	208.64	194.327	180.795	54.11
25-10-2021	214	216	212	214	525200	201.74	208.34	194.813	181.145	54.11
26-10-2021	214	216	212	214	404500	201.9	208.1	195.313	181.505	54.11
27-10-2021	214	222	214	220	2107100	202.34	207.94	195.833	181.895	60.22
28-10-2021	220	220	216	218	811100	202.8	207.76	196.353	182.28	57.47
29-10-2021	218	220	216	220	1567500	203.38	207.62	196.873	182.665	59.46
01-11-2021	222	222	218	218	771000	203.92	207.54	197.387	183.055	56.61
02-11-2021	218	220	216	216	750400	204.4	207.36	197.88	183.435	53.83
03-11-2021	218	228	216	224	2672100	205.08	207.26	198.427	183.855	61.89
04-11-2021	224	234	222	230	3514500	205.86	207.24	199.013	184.3	66.61
05-11-2021	228	230	222	222	1342900	206.4	207.12	199.54	184.71	56.56
08-11-2021	222	226	220	226	1356400	207.08	207.08	200.113	185.13	59.83
09-11-2021	226	228	220	222	2045500	207.64	207.08	200.647	185.545	55.35
10-11-2021	222	224	218	222	579700	208.18	207.18	201.173	185.97	55.35
11-11-2021	220	228	218	228	2195900	208.88	207.36	201.753	186.42	60.49
12-11-2021	226	230	222	222	1172900	209.46	207.44	202.293	186.835	53.82
15-11-2021	222	226	222	226	1679600	210.08	207.48	202.86	187.255	57.21
16-11-2021	226	270	226	242	20162600	211.04	207.66	203.533	187.755	67.49
17-11-2021	244	246	236	240	2274000	211.92	207.78	204.187	188.26	65.37
18-11-2021	240	252	238	250	2843200	213.02	207.94	204.893	188.815	70.37
19-11-2021	250	274	248	274	5703000	214.66	208.38	205.733	189.495	78.42
22-11-2021	272	310	272	286	14509600	216.4	209.02	206.647	190.23	81.17
23-11-2021	284	294	270	274	1698200	218	209.58	207.487	190.905	71.37
24-11-2021	274	276	256	256	5359100	219.26	209.96	208.22	191.495	59.71
25-11-2021	256	260	252	254	1622400	220.5	210.32	208.933	192.075	58.57
26-11-2021	254	256	240	244	1442400	221.42	210.54	209.587	192.605	53.09
29-11-2021	242	242	228	238	2321700	222.3	210.74	210.2	193.085	50.06
30-11-2021	238	252	232	244	2909300	223.3	211.06	210.727	193.605	52.95
01-12-2021	244	244	234	240	1814800	224.28	211.34	211.233	194.1	50.84
02-12-2021	238	250	236	246	1667100	225.3	211.74	211.8	194.62	53.81
03-12-2021	250	250	246	250	760100	226.4	212.16	212.373	195.16	55.74
06-12-2021	250	282	250	266	6703300	227.84	212.82	213.06	195.78	62.47
07-12-2021	266	268	262	264	1366800	229.22	213.44	213.747	196.385	61.21
08-12-2021	264	276	264	272	2800200	230.72	214.14	214.473	197.035	64.30
09-12-2021	274	278	268	274	2801400	232.28	214.86	215.2	197.705	65.05
10-12-2021	272	278	272	276	1392200	233.64	215.62	215.96	198.395	65.82
13-12-2021	278	296	272	288	5283000	235.32	216.48	216.76	199.145	70.09
14-12-2021	288	306	286	296	9039000	237.04	217.38	217.6	199.925	72.55
15-12-2021	296	370	296	356	55320100	240.04	218.88	218.807	201.005	83.51
16-12-2021	370	440	370	440	29491300	244.68	221.2	220.507	202.505	89.70
17-12-2021	442	515	410	410	28242000	248.4	223.22	221.947	203.855	78.38
20-12-2021	394	410	382	382	1756900	251.56	225.02	223.133	205.07	69.55
21-12-2021	380	380	356	356	7982800	254.12	226.56	224.107	206.15	62.51
22-12-2021	350	356	332	332	7960900	256.2	227.84	224.893	207.11	56.80
23-12-2021	324	378	310	310	37796800	257.8	228.92	225.507	207.955	52.09
24-12-2021	310	322	290	312	17204700	259.76	230.02	226.12	208.815	52.48
27-12-2021	312	344	312	334	14872400	262.12	231.36	226.88	209.79	56.61
28-12-2021	344	350	316	318	7099100	264.2	232.57	227.547	210.675	53.00
29-12-2021	318	324	300	324	6256000	266.4	233.85	228.24	211.59	54.18
30-12-2021	326	338	308	308	5161400	268.24	234.89	228.747	212.435	50.54
03-01-2022	314	316	290	292	4326700	269.8	235.73	229.027	213.195	47.13
04-01-2022	292	294	272	282	4596800	271.16	236.45	229.28	213.9	45.08
05-01-2022	282	292	274	278	2565700	272.44	237.17	229.547	214.595	44.25
06-01-2022	280	346	274	346	24736900	274.96	238.65	230.28	215.615	58.29
07-01-2022	372	432	360	432	59912200	279.24	241.02	231.587	217.075	68.94
10-01-2022	454	494	402	402	32614200	282.88	243.13	232.707	218.375	62.90
11-01-2022	398	402	374	374	4095600	286	244.96	233.693	219.54	57.82
12-01-2022	370	406	354	366	10601100	289	246.7	234.573	220.66	56.41
13-01-2022	370	414	360	378	14581800	292.08	248.58	235.533	221.84	58.06
14-01-2022	376	386	362	370	2219400	294.88	250.37	236.453	222.98	56.53
17-01-2022	370	374	362	370	1459200	297.84	252.12	237.36	224.115	56.53
18-01-2022	378	412	374	392	15046400	301.16	254.12	238.44	225.375	59.90
19-01-2022	394	410	380	384	5762000	304.4	256.02	239.52	226.585	58.13
20-01-2022	388	390	360	376	3021000	307.48	257.83	240.613	227.75	56.34
21-01-2022	376	406	370	380	6083000	310.52	259.7	241.747	228.945	57.06
24-01-2022	380	392	372	382	2031600	313.72	261.59	242.867	230.15	57.43
25-01-2022	390	390	356	378	3148200	316.76	263.42	243.907	231.335	56.37
26-01-2022	380	396	370	376	2293900	319.44	265.24	244.92	232.51	55.82
27-01-2022	386	386	370	374	1264100	322.12	267.02	245.893	233.67	55.24
28-01-2022	384	384	374	378	844500	324.68	268.85	246.853	234.84	56.22
31-01-2022	384	412	352	352	21349600	326.24	270.45	247.667	235.86	48.71
02-02-2022	350	352	328	328	10248800	327.08	271.74	248.373	236.755	43.00
03-02-2022	330	348	328	338	4902400	328.36	273.18	249.173	237.705	45.85
04-02-2022	340	360	318	332	13323400	329.88	274.57	249.933	238.635	44.42
07-02-2022	334	340	330	336	3797900	331.52	276.01	250.72	239.58	45.64
08-02-2022	338	344	336	344	2456300	333.52	277.47	251.533	240.57	48.09
09-02-2022	346	366	346	362	10495900	336	279.15	252.493	241.65	53.21
10-02-2022	362	372	344	346	8691400	338.04	280.67	253.387	242.555	48.62
11-02-2022	348	348	336	342	3535100	340.08	282.18	254.253	243.445	47.52
14-02-2022	344	344	320	322	5804700	341.6	283.45	255.027	244.25	42.34
15-02-2022	326	334	322	332	2641600	343.24	284.82	255.853	245.09	45.54
16-02-2022	332	338	328	328	2085500	344.48	286.16	256.707	245.915	44.47
17-02-2022	330	332	322	326	2259600	345.72	287.47	257.533	246.74	43.92
18-02-2022	328	328	322	324	1242400	346.76	288.74	258.347	247.545	43.35
21-02-2022	324	326	304	312	3298700	347.52	289.9	259.08	248.28	39.94
22-02-2022	312	318	308	314	1201300	348.28	290.96	259.84	249.04	40.78
23-02-2022	314	316	304	310	1723300	348.72	292.02	260.56	249.75	39.59
24-02-2022	310	310	290	294	3164700	348.68	292.86	261.147	250.37	35.19
25-02-2022	294	312	274	300	6068300	347.56	293.8	261.773	250.995	37.98
01-03-2022	300	302	280	294	1993400	344.64	294.66	262.347	251.54	36.30
02-03-2022	296	296	282	286	1513000	342.16	295.28	262.867	252	34.13
04-03-2022	286	286	274	282	2000500	340.16	295.86	263.4	252.39	33.07
07-03-2022	280	290	274	288	3768700	338.8	296.46	263.973	252.78	36.27
08-03-2022	288	292	276	284	1715500	337.84	297.02	264.507	253.13	35.07
09-03-2022	286	286	274	282	1722000	337.28	297.54	265.04	253.45	34.45
10-03-2022	282	286	276	286	1956100	336.76	298.26	265.6	253.78	36.84
11-03-2022	286	334	282	320	29977100	336.48	299.3	266.4	254.28	52.66
14-03-2022	326	326	300	304	7684100	336.2	300.2	267.113	254.71	46.73
15-03-2022	304	306	292	292	2780100	335.56	300.98	267.753	255.07	42.83
16-03-2022	292	316	288	300	5088700	335.4	301.82	268.393	255.41	46.06
17-03-2022	300	306	296	298	1246500	335.52	302.66	268.993	255.65	45.37
18-03-2022	300	322	298	312	7558500	336.12	303.64	269.673	255.99	50.92
21-03-2022	312	330	312	316	6585600	336.88	304.66	270.407	256.38	52.40
22-03-2022	314	318	304	306	2528000	336.08	305.52	271.127	256.73	48.45
23-03-2022	306	326	304	316	8110400	333.76	306.5	271.933	257.13	52.32
24-03-2022	318	328	314	316	6032600	332.04	307.46	272.767	257.54	52.32
25-03-2022	320	322	312	316	1701400	330.88	308.44	273.6	257.99	52.32
28-03-2022	314	316	304	304	3600800	329.64	309.32	274.347	258.34	47.03
29-03-2022	302	306	300	306	2377100	328.2	310.14	275.12	258.7	47.98
30-03-2022	306	320	302	304	8328800	326.88	310.88	275.873	259.06	47.07
31-03-2022	302	310	302	306	2311500	325.6	311.72	276.613	259.42	48.12
01-04-2022	308	310	302	306	1622200	323.88	312.52	277.373	259.8	48.12
04-04-2022	304	306	292	298	2474600	322.16	313.28	278.067	260.18	44.06
05-04-2022	298	298	288	296	2403400	320.56	314.02	278.74	260.6	43.08
06-04-2022	292	296	290	294	1374900	318.84	314.68	279.413	261.02	42.07
07-04-2022	292	292	282	290	1303200	317	315.36	280.06	261.4	40.06
08-04-2022	288	290	284	288	1627300	315.2	315.98	280.68	261.73	39.05
11-04-2022	286	298	286	292	2331100	313.52	316.48	281.333	262.07	42.18
12-04-2022	298	302	290	296	2247400	311.96	317.04	282	262.41	45.22
13-04-2022	294	298	290	294	1827900	310.28	317.48	282.66	262.71	43.97
14-04-2022	292	294	282	284	2952300	308.92	317.58	283.273	262.98	38.31
18-04-2022	284	288	282	286	1459800	308.08	317.58	283.853	263.3	39.97
19-04-2022	284	290	284	286	2081900	307.04	317.7	284.467	263.64	39.97
20-04-2022	288	290	284	286	2377000	306.12	318	285.087	263.98	39.97
21-04-2022	288	292	286	292	2133500	305.24	318.38	285.753	264.35	45.49
22-04-2022	290	314	290	302	11355500	304.4	318.96	286.447	264.75	53.21
25-04-2022	304	310	288	288	5297500	302.92	319.46	287.073	265.1	43.85
26-04-2022	288	290	282	284	2341600	301.68	319.86	287.673	265.46	41.60
27-04-2022	284	292	284	290	1081200	300.64	320.36	288.333	265.85	46.07
28-04-2022	290	298	288	290	1854400	300	320.8	288.967	266.27	46.07
09-05-2022	290	326	284	318	13674900	299.72	321.48	289.787	266.82	61.88
10-05-2022	324	326	302	302	5523600	299.2	321.84	290.507	267.33	52.42
11-05-2022	304	306	292	302	1726400	298.72	322.22	291.22	267.83	52.42
12-05-2022	304	304	292	292	1318400	298.08	322.42	291.853	268.28	47.19
13-05-2022	292	304	290	296	1204800	297.76	322.64	292.52	268.75	49.37
17-05-2022	298	304	298	302	1719500	297.52	322.9	293.147	269.26	52.53
18-05-2022	302	308	296	298	2000300	297.28	323	293.773	269.74	50.28
19-05-2022	298	310	296	304	3172500	297.48	323.08	294.4	270.23	53.50
20-05-2022	304	306	300	300	812600	297.48	322.52	295.027	270.7	51.12
23-05-2022	304	304	296	298	1142200	297.56	321.1	295.627	271.15	49.92
24-05-2022	298	312	298	304	3942600	297.92	320.04	296.16	271.63	53.44
25-05-2022	310	370	306	330	50442400	298.88	319.52	296.867	272.27	64.93
27-05-2022	334	362	328	354	22465700	300.2	319.5	297.707	273.03	71.83
30-05-2022	364	442	364	440	84603500	303.32	320.58	299.12	274.21	84.00
31-05-2022	444	510	412	412	118926700	305.92	321.6	300.333	275.26	72.95
02-06-2022	412	438	386	402	27460900	308.24	322.5	301.587	276.26	69.44
03-06-2022	404	422	376	376	10906000	309.36	322.92	302.653	277.14	61.19
06-06-2022	376	394	374	394	7889600	311.16	323.68	303.853	278.125	64.35
07-06-2022	408	408	376	380	9874000	312.92	324.24	304.96	279.045	60.24
08-06-2022	378	382	360	362	5242700	314.16	324.78	305.933	279.835	55.35
09-06-2022	358	374	340	350	6148300	315.2	325.36	306.84	280.545	52.31
10-06-2022	342	366	340	342	5783700	315.8	325.96	307.693	281.205	50.32
13-06-2022	352	352	326	334	3862900	316.16	326.52	308.493	281.845	48.34
14-06-2022	334	362	332	350	13165900	317.04	326.56	309.36	282.605	52.37
15-06-2022	350	356	336	350	6237200	317.72	325.74	310.24	283.38	52.37
16-06-2022	356	400	350	372	39080200	318.84	325.44	311.253	284.285	57.65
17-06-2022	380	382	352	352	7863500	319.56	325.22	312.147	285.09	52.01
20-06-2022	352	356	330	334	3471800	320.16	324.9	312.933	285.8	47.50
21-06-2022	334	350	334	338	4693200	320.8	324.5	313.693	286.54	48.57
22-06-2022	340	344	334	338	1040100	321.48	324.18	314.413	287.275	48.57
23-06-2022	340	354	316	320	4381200	321.76	323.68	315.067	287.9	43.92
24-06-2022	328	328	304	318	1926400	322	322.94	315.68	288.53	43.42
27-06-2022	318	326	308	318	1779100	322.4	322.28	316.32	289.15	43.42
28-06-2022	324	324	312	318	1244500	322.84	321.7	316.96	289.765	43.42
29-06-2022	318	318	310	312	2244000	323.2	321.02	317.52	290.36	41.65
30-06-2022	318	318	292	292	3792000	323.24	320.12	317.987	290.855	36.33
01-07-2022	298	298	276	284	3001100	323.16	319.18	318.373	291.3	34.44
04-07-2022	298	298	268	272	3042000	322.76	318.14	318.573	291.69	31.77
05-07-2022	286	290	274	284	1902100	322.52	317.24	318.867	292.13	37.03
06-07-2022	298	298	278	280	963900	322.24	316.26	319.067	292.555	36.03
07-07-2022	296	306	282	298	4448500	322.52	315.72	319.227	293.085	43.42
08-07-2022	280	306	280	296	3873500	322.72	315.4	319.293	293.57	42.83
11-07-2022	286	302	286	296	1298100	322.92	314.98	319.44	294.08	42.83
12-07-2022	290	302	290	298	971300	323.16	314.64	319.72	294.605	43.72
13-07-2022	290	308	290	296	2126600	323.24	314.24	320	295.125	43.00
14-07-2022	294	300	292	298	806400	323.16	313.78	320.36	295.625	43.99
15-07-2022	300	304	296	298	1386800	323.36	313.14	320.76	296.145	43.99
18-07-2022	298	322	296	316	11150000	324	312.84	321.24	296.755	52.62
19-07-2022	320	322	306	312	3407800	324.44	312.54	321.72	297.36	50.75
20-07-2022	314	326	310	318	4168300	325	312.5	322.2	297.975	53.43
21-07-2022	318	320	310	312	1598800	324.88	312.3	322.613	298.56	50.47
22-07-2022	312	318	310	310	993600	325.04	312.12	322.907	299.14	49.49
25-07-2022	308	316	302	306	2668400	325.12	311.92	323.187	299.695	47.50
26-07-2022	304	308	298	304	1791700	325.36	311.72	323.4	300.23	46.50
27-07-2022	306	308	302	304	1586900	325.52	311.64	323.6	300.77	46.50
28-07-2022	306	308	300	306	1608800	325.6	311.56	323.8	301.26	47.78
29-07-2022	308	316	302	304	2213800	325.72	311.5	323.907	301.76	46.58
01-08-2022	302	334	302	320	14377300	326.04	311.76	324.067	302.31	56.10
02-08-2022	322	324	310	310	4187400	326.24	311.86	323.76	302.83	50.09
03-08-2022	310	318	306	308	2061400	326.44	312	322.88	303.33	48.96
04-08-2022	310	316	308	308	2638300	326.52	312.22	322.2	303.75	48.96
05-08-2022	308	316	308	310	1194200	326.12	312.5	321.72	304.18	50.26
08-08-2022	310	312	306	308	791700	325.2	312.7	321.4	304.58	48.92
09-08-2022	308	308	304	306	1711900	322.52	312.92	321.227	304.97	47.55
10-08-2022	310	310	302	306	742500	320.4	313.16	321.2	305.35	47.55
11-08-2022	306	308	304	304	1215400	318.44	313.34	321.147	305.8	46.06
12-08-2022	306	306	304	304	742200	317	313.18	320.947	306.24	46.06
15-08-2022	310	310	300	306	956600	315.24	313.2	320.867	306.7	47.95
16-08-2022	304	306	286	294	2029100	313.52	313.22	320.667	307.1	39.08
18-08-2022	296	298	286	292	1081700	312.12	313.14	320.56	307.48	37.82
19-08-2022	294	300	292	296	513300	311.04	313.12	320.587	307.89	41.85
22-08-2022	296	300	288	292	1307400	310.04	312.92	320.653	308.28	39.12
23-08-2022	288	296	288	292	1075200	309.2	312.68	320.747	308.67	39.12
24-08-2022	292	296	288	294	1495300	308.08	312.56	320.4	309.04	41.34
25-08-2022	294	296	290	294	2036600	306.96	312.34	319.48	309.42	41.34
26-08-2022	294	296	290	294	291400	305.4	312.12	318.76	309.79	41.34
29-08-2022	294	296	286	292	1039700	304.2	311.88	318.213	310.16	39.54
30-08-2022	294	302	292	298	1826600	303.48	311.82	317.76	310.57	46.99
31-08-2022	300	302	292	298	1486300	302.68	311.74	317.227	310.94	46.99
01-09-2022	298	300	290	294	998800	301.8	311.64	316.72	311.26	42.90
02-09-2022	294	306	292	302	5071600	301.44	311.6	316.267	311.66	51.92
05-09-2022	308	310	296	302	2674100	301.12	311.56	315.667	312.04	51.92
06-09-2022	300	306	298	298	1316200	300.72	311.56	315.093	312.42	47.56
07-09-2022	300	302	296	296	623000	300.28	311.56	314.56	312.79	45.51
08-09-2022	300	308	292	302	1333200	300.08	311.64	314.04	313.16	52.18
09-09-2022	302	306	300	304	920500	300.32	311.78	313.52	313.57	54.20
12-09-2022	306	308	304	304	956100	300.72	311.94	313.027	313.96	54.20
13-09-2022	304	308	300	306	1313100	301.4	312.08	312.56	314.28	56.33
14-09-2022	304	306	296	304	1848600	301.8	312.16	312.093	314.6	53.64
15-09-2022	306	306	298	302	1310100	302.24	312.24	311.587	314.86	51.02
16-09-2022	302	302	296	298	559400	302.24	312.38	311.227	314.98	46.15
19-09-2022	300	304	294	296	1166400	302.24	312.48	311.013	315.03	43.90
20-09-2022	296	298	294	294	389500	302.2	312.56	310.72	315.13	41.71
21-09-2022	294	296	290	290	706900	302.04	312.6	310.44	315.3	37.66
22-09-2022	294	300	290	294	443800	302	312.62	310.16	315.5	43.56
23-09-2022	292	300	292	294	819300	301.92	312.54	309.827	315.75	43.56
26-09-2022	294	304	290	294	1638000	301.84	312.6	309.373	316.03	43.56
27-09-2022	296	298	294	296	282200	301.44	312.72	309.04	316.29	46.71
28-09-2022	296	298	292	292	453600	301.04	312.74	308.707	316.55	41.70
29-09-2022	296	296	274	280	3592200	300.28	312.64	308.427	316.72	30.96
30-09-2022	280	286	270	280	790300	299.64	312.26	308.08	316.87	30.96
03-10-2022	288	290	284	288	1441400	299.2	312.12	307.813	316.98	42.42
04-10-2022	290	298	288	292	523600	298.92	312.02	307.587	317.12	47.15
05-10-2022	300	316	292	300	6775400	298.84	312.1	307.427	317.26	55.09
06-10-2022	304	304	294	296	579100	298.68	312.1	307.32	317.37	50.97
07-10-2022	298	298	288	292	685300	298.4	312	307.173	317.45	47.16
10-10-2022	290	298	288	292	1389900	298.16	311.94	307.053	317.47	47.16
11-10-2022	294	296	288	292	996800	297.6	311.82	307.04	317.45	47.16
12-10-2022	294	294	288	288	974400	297.16	311.7	306.96	317.11	43.15
13-10-2022	286	296	286	292	1999000	296.84	311.64	306.947	316.37	47.92
14-10-2022	292	294	288	288	1127400	296.44	311.48	306.96	315.76	43.95
17-10-2022	288	288	282	286	230000	295.96	311.04	306.987	315.28	42.07
18-10-2022	286	294	284	292	1461000	295.64	310.42	307.013	314.96	49.10
19-10-2022	290	294	288	292	1174800	295.36	308.94	307.067	314.76	49.10
20-10-2022	292	300	292	296	2332500	295.16	307.78	307.16	314.69	53.47
21-10-2022	294	304	292	294	2617700	294.96	306.7	307.213	314.6	51.11
24-10-2022	294	296	290	290	1314800	294.68	305.84	307.013	314.38	46.67
25-10-2022	290	294	290	292	1012200	294.4	304.82	306.933	314.25	49.05
26-10-2022	290	338	290	320	18963900	294.92	304.22	307.12	314.23	69.56
27-10-2022	328	330	306	308	7520900	295.24	303.68	307.173	314.23	58.66
28-10-2022	310	312	302	302	3053700	295.36	303.2	307.2	314.28	54.10
31-10-2022	304	318	300	312	5240500	295.76	302.9	307.2	314.43	59.72
01-11-2022	318	318	310	310	2871100	296.12	302.66	307.16	314.59	58.19
02-11-2022	312	322	312	322	3635000	296.68	302.38	307.267	314.47	64.14
03-11-2022	326	332	322	322	8302400	297.24	302.1	307.307	313.92	64.14
04-11-2022	320	328	316	320	1850400	297.76	301.58	307.333	313.51	62.43
07-11-2022	320	330	318	318	1705100	298.28	301.24	307.347	313.23	60.67
08-11-2022	320	322	316	316	1395100	298.64	301.06	307.427	312.98	58.89
09-11-2022	316	320	314	318	1356100	299.04	300.86	307.507	312.68	60.15
10-11-2022	318	318	296	300	6404700	299.16	300.48	307.48	312.33	46.39
11-11-2022	300	308	298	304	3189800	299.2	300.32	307.467	312	49.17
14-11-2022	304	308	300	302	4401500	299.2	300.16	307.44	311.55	47.83
15-11-2022	302	304	300	302	433700	299.28	300	307.467	311.14	47.83
16-11-2022	302	302	296	300	908300	299.36	299.82	307.493	310.76	46.37
17-11-2022	300	302	296	302	1858800	299.36	299.72	307.547	310.37	48.08
18-11-2022	302	306	300	300	2713600	299.28	299.8	307.613	309.96	46.49
21-11-2022	300	0	0	300	1459700	299.2	299.96	307.693	309.57	46.49
22-11-2022	300	302	298	300	2491000	299.08	300.24	307.747	309.19	46.49
23-11-2022	300	302	288	296	2615400	298.92	300.36	307.747	308.8	42.93
24-11-2022	296	298	294	298	1790200	298.84	300.54	307.773	308.4	45.19
25-11-2022	298	330	298	312	13191200	299.12	300.68	307.96	308.2	57.79
28-11-2022	312	316	304	310	3194300	299.4	300.82	308.12	308.11	55.81
29-11-2022	310	310	302	302	849900	299.56	300.88	308.227	307.93	48.65
30-11-2022	302	312	302	304	6934900	299.84	300.94	308.347	307.79	50.37
01-12-2022	304	306	288	300	2907900	299.96	300.98	308.4	307.61	46.99
02-12-2022	300	300	294	296	517300	300	300.96	308.36	307.37	43.82
05-12-2022	296	300	296	296	4262300	300.04	300.94	308.413	307.04	43.82
06-12-2022	296	300	292	292	1887800	299.96	300.7	308.467	306.77	40.65
07-12-2022	292	296	290	294	1687800	300	300.52	308.493	306.53	42.88
08-12-2022	294	296	290	292	2955800	300.24	300.26	308.507	306.38	41.21
09-12-2022	294	300	294	296	4086800	300.56	300.1	308.36	306.2	45.75
12-12-2022	298	300	292	296	5522400	300.72	299.96	308.32	306.04	45.75
13-12-2022	298	300	294	298	2733400	300.84	299.88	308.293	305.9	48.08
14-12-2022	298	310	296	308	4833400	301	299.92	308.4	305.82	57.82
15-12-2022	310	310	300	306	3715600	301.2	299.94	308.467	305.79	55.57
16-12-2022	306	314	304	304	2338000	301.44	299.92	308.48	305.74	53.34
19-12-2022	304	304	294	296	1408800	301.52	299.84	308.467	305.67	45.48
20-12-2022	296	308	294	304	5024200	301.76	299.68	308.467	305.72	52.95
21-12-2022	304	306	296	298	1535800	301.96	299.56	308.453	305.71	47.67
22-12-2022	298	300	296	298	1183100	302.08	299.46	308.453	305.73	47.67
23-12-2022	298	300	296	296	2558200	302.24	299.34	308.4	305.78	45.90
26-12-2022	296	300	296	296	190200	302.44	299.2	308.173	305.85	45.90
27-12-2022	296	300	294	296	1085200	302.52	299.08	307.787	305.89	45.90
28-12-2022	296	308	296	304	6219000	302.76	299.06	306.88	305.99	54.36
29-12-2022	304	306	296	298	2312800	302.8	298.98	306.12	306.07	48.27
30-12-2022	298	310	296	310	4802200	303.12	299.04	305.507	306.19	58.33
02-01-2023	310	310	302	304	471400	303.4	299.04	305.027	306.11	52.80
03-01-2023	304	306	298	302	511200	303.6	299	304.413	306.1	51.06
04-01-2023	298	308	296	304	2743900	303.28	299.1	303.907	306.16	52.74
05-01-2023	306	306	292	298	2219100	303.08	299.16	303.48	306.15	47.49
06-01-2023	298	300	296	296	281200	302.96	299.16	303.12	306.14	45.85
09-01-2023	296	296	292	296	1134300	302.64	299.2	302.813	306.06	45.85
10-01-2023	298	298	292	292	2211200	302.28	299.2	302.533	305.94	42.45
11-01-2023	296	296	292	296	1130200	301.76	299.22	302.173	305.89	46.70
12-01-2023	296	298	294	294	1155100	301.2	299.22	301.8	305.78	44.92
13-01-2023	296	298	292	296	1194600	300.72	299.24	301.293	305.68	47.10
16-01-2023	296	298	292	296	1141700	300.28	299.28	300.92	305.58	47.10
17-01-2023	298	304	298	302	2216000	300	299.32	300.707	305.57	53.50
18-01-2023	302	302	298	302	1309200	299.68	299.36	300.467	305.55	53.50
19-01-2023	302	304	296	302	1473700	299.72	299.44	300.227	305.54	53.50
20-01-2023	300	308	300	306	2190500	299.76	299.48	300.133	305.54	57.76
24-01-2023	306	308	298	300	1539000	299.72	299.46	300.013	305.51	50.32
25-01-2023	302	302	298	298	378700	299.64	299.46	299.88	305.51	48.09
26-01-2023	298	302	296	302	1327400	299.68	299.52	299.773	305.54	52.61
27-01-2023	302	302	298	302	1137500	299.68	299.52	299.707	305.58	52.61
30-01-2023	302	302	298	298	2027400	299.64	299.46	299.747	305.62	47.79
31-01-2023	300	302	298	298	1241200	299.6	299.4	299.84	305.67	47.79
01-02-2023	300	302	298	300	1650500	299.6	299.34	300.027	305.71	50.42
02-02-2023	300	302	298	298	2758000	299.64	299.28	300.12	305.72	47.82
03-02-2023	298	300	296	298	1640200	299.64	299.24	300.24	305.74	47.82
06-02-2023	298	300	296	296	1393900	299.32	299.22	300.227	305.8	45.13
07-02-2023	298	300	296	298	1233700	299.08	299.24	300.24	305.86	48.27
08-02-2023	298	300	298	300	967300	299.04	299.3	300.267	305.93	51.27
09-02-2023	300	300	296	298	1225900	298.92	299.38	300.267	305.99	48.25
10-02-2023	298	300	296	296	1751300	298.84	299.4	300.267	306.01	45.38
13-02-2023	296	298	296	298	1289100	298.88	299.44	300.267	305.99	48.67
14-02-2023	298	300	296	298	1119700	298.92	299.48	300.267	306.04	48.67
15-02-2023	298	300	296	298	1203800	299.04	299.5	300.147	306.11	48.67
16-02-2023	298	300	296	296	1164100	299.08	299.54	300.04	306.14	45.26
17-02-2023	296	300	296	296	1355900	299.16	299.7	299.893	306.17	45.26
20-02-2023	296	300	294	296	1097900	299.16	299.86	299.787	306.06	45.26
21-02-2023	298	300	296	296	273800	299.16	299.94	299.693	306.03	45.26
22-02-2023	296	298	294	296	1172800	299.12	299.98	299.627	306	45.26
23-02-2023	296	298	296	296	1234100	298.88	299.94	299.573	306.02	45.26
24-02-2023	296	298	296	296	1302700	298.68	299.94	299.52	306.02	45.26
27-02-2023	296	298	294	296	1166700	298.52	299.98	299.453	305.99	45.26
28-02-2023	296	298	292	296	427600	298.52	300.02	299.4	305.98	45.26
01-03-2023	294	298	294	296	1083900	298.36	300.06	299.24	305.94	45.26
02-03-2023	296	298	292	292	1458600	298.24	300.1	299.12	305.9	34.98
03-03-2023	294	298	292	298	1150200	298.24	300.16	299.053	305.9	52.44
06-03-2023	298	300	294	296	1146500	298.24	300.24	298.973	305.86	47.83
07-03-2023	296	298	292	294	1255100	298.2	300.32	298.867	305.68	43.69
08-03-2023	300	304	294	294	1047700	298.16	300.34	298.773	305.38	43.69
09-03-2023	294	298	294	296	1051500	298	300.38	298.707	304.66	48.82
10-03-2023	296	298	294	298	1303300	298	300.4	298.653	304.09	53.40
13-03-2023	298	298	296	296	185300	297.72	300.42	298.6	303.56	48.71
14-03-2023	296	298	294	294	240700	297.52	300.46	298.533	303.15	44.50
15-03-2023	296	298	292	294	1108700	297.36	300.48	298.453	302.65	44.50
16-03-2023	294	298	292	296	1225600	297.2	300.24	298.467	302.23	49.56
17-03-2023	296	302	294	298	5676600	297.2	300.14	298.507	301.91	54.06
20-03-2023	298	298	296	298	1068900	297.24	300.1	298.52	301.65	54.06
21-03-2023	304	304	298	300	1229600	297.32	299.98	298.573	301.44	58.37
24-03-2023	300	302	298	300	491000	297.48	299.88	298.627	301.27	58.37
27-03-2023	296	300	296	300	104200	297.56	299.66	298.667	301.02	58.37
28-03-2023	300	314	298	312	4021300	297.92	299.56	298.787	300.83	75.56
29-03-2023	314	330	304	310	7476800	298.2	299.46	298.893	300.52	70.35
30-03-2023	310	310	304	308	1499700	298.44	299.36	299	300.3	65.48
31-03-2023	308	312	304	306	1774400	298.52	299.26	299.053	300.16	60.94
03-04-2023	306	312	304	310	1711700	298.68	299.18	299.133	300.02	66.02
04-04-2023	310	312	306	308	662900	298.8	299.26	299.227	299.87	61.70
05-04-2023	314	314	308	310	553100	298.88	299.32	299.28	299.82	64.22
06-04-2023	310	312	306	306	2716500	299	299.36	299.307	299.76	56.25
10-04-2023	308	312	306	310	964200	299.24	299.44	299.387	299.72	61.41
11-04-2023	312	318	308	316	900600	299.52	299.6	299.52	299.71	67.58
12-04-2023	316	318	314	316	614600	299.8	299.74	299.613	299.73	67.58
13-04-2023	316	318	310	312	1129400	300.08	299.86	299.667	299.83	60.14
14-04-2023	314	314	308	312	830700	300.36	299.98	299.72	299.97	60.14
17-04-2023	310	314	310	310	849700	300.56	300.08	299.747	300.16	56.53
18-04-2023	310	314	308	314	777800	300.88	300.26	299.813	300.31	61.51
26-04-2023	308	318	308	316	744200	301.24	300.44	299.907	300.49	63.74
27-04-2023	314	324	312	316	595200	301.64	300.48	300.027	300.58	63.74
28-04-2023	314	384	314	374	19812900	303.16	301.12	300.547	300.97	87.72
02-05-2023	398	430	366	380	12005300	304.76	301.9	301.12	301.39	88.56
03-05-2023	380	384	360	366	3818400	306.12	302.52	301.627	301.73	75.54
04-05-2023	376	450	368	438	44106100	308.96	303.9	302.587	302.44	86.52
05-05-2023	420	440	394	400	7262500	311	304.94	303.293	302.95	68.93
08-05-2023	398	412	398	408	2444700	313.2	306.06	304.053	303.5	70.30
09-05-2023	418	424	396	414	1799200	315.52	307.28	304.84	303.99	71.32
10-05-2023	414	420	390	404	3067000	317.68	308.38	305.587	304.45	67.18
11-05-2023	402	408	386	402	2959400	319.8	309.48	306.4	304.87	66.35
12-05-2023	398	402	392	400	1150500	321.88	310.52	307.2	305.31	65.48
15-05-2023	396	402	386	388	895500	323.72	311.44	307.867	305.7	60.36
16-05-2023	390	398	388	390	663200	325.6	312.36	308.52	306.12	60.90
17-05-2023	390	392	368	380	1857800	327.28	313.08	309.053	306.5	56.68
19-05-2023	372	392	372	380	1177800	328.96	313.82	309.613	306.88	56.68
22-05-2023	380	414	372	388	2751600	330.8	314.66	310.253	307.29	59.30
23-05-2023	396	398	374	384	1202300	332.56	315.54	310.867	307.69	57.43
24-05-2023	384	390	380	386	1083600	334.36	316.36	311.493	308.02	58.14
25-05-2023	386	392	382	390	642400	336.32	317.28	312.173	308.42	59.59
26-05-2023	390	392	382	384	388200	338.04	318.14	312.787	308.8	56.43
29-05-2023	380	384	356	358	2906100	339.28	318.76	313.253	309.05	45.22
30-05-2023	362	374	358	366	686600	340.72	319.46	313.787	309.33	48.60
31-05-2023	370	402	370	386	5014600	342.56	320.36	314.413	309.72	55.93
05-06-2023	386	392	364	390	2177900	344.44	321.22	315.067	310.14	57.24
06-06-2023	396	414	384	394	2388800	346.36	322.18	315.72	310.58	58.57
07-06-2023	410	430	400	426	3393200	348.96	323.34	316.6	311.19	67.32
08-06-2023	432	432	404	404	1276700	351.16	324.34	317.36	311.69	58.22
09-06-2023	422	422	400	404	712600	353.36	325.36	318.107	312.18	58.22
12-06-2023	390	420	390	400	622400	355.44	326.32	318.64	312.71	56.60
13-06-2023	404	414	400	404	653600	357.56	327.38	319.28	313.27	57.86
14-06-2023	404	408	398	400	178300	359.6	328.42	319.933	313.79	56.11
15-06-2023	398	404	396	402	277400	361.64	329.48	320.533	314.34	56.81
16-06-2023	398	408	396	398	195000	363.6	330.54	321.12	314.87	54.92
19-06-2023	396	402	394	400	162700	365.6	331.58	321.64	315.4	55.71
20-06-2023	404	408	398	400	259500	367.36	332.64	322.16	315.93	55.71
21-06-2023	406	406	398	404	196600	369.24	333.72	322.72	316.48	57.46
22-06-2023	402	424	402	410	943000	371.28	334.86	323.333	317.07	60.00
23-06-2023	408	408	400	402	167900	373.2	335.86	323.907	317.59	55.26
26-06-2023	404	410	398	400	503800	375	336.84	324.453	318.1	54.10
27-06-2023	398	406	398	402	313600	376.88	337.84	325.133	318.64	55.11
03-07-2023	400	410	396	408	481200	378.84	338.86	325.827	319.17	58.09
04-07-2023	406	412	404	408	669600	380.88	339.94	326.533	319.7	58.09
05-07-2023	406	422	406	416	787300	383	341.12	327.293	320.29	61.98
06-07-2023	414	442	414	424	4106100	385.16	342.34	328.12	320.93	65.44
07-07-2023	426	448	426	438	954300	387.6	343.7	329.027	321.61	70.49
10-07-2023	438	448	426	434	679600	390.04	345.06	329.92	322.26	67.46
11-07-2023	436	438	428	430	315400	392.4	346.38	330.787	322.89	64.47
12-07-2023	428	434	420	426	470000	394.72	347.64	331.627	323.49	61.53
13-07-2023	426	432	414	420	939700	396.84	348.86	332.453	324.07	57.31
14-07-2023	426	426	418	422	288000	398.96	350.1	333.28	324.67	58.33
17-07-2023	424	432	420	430	151400	401.24	351.44	334.067	325.33	62.24
18-07-2023	428	432	422	428	148100	402.32	352.74	334.853	325.99	60.71
20-07-2023	426	432	424	426	456800	403.24	354	335.68	326.65	59.14
21-07-2023	424	428	420	424	427400	404.4	355.26	336.48	327.32	57.54
24-07-2023	426	444	424	438	2681100	404.4	356.68	337.4	328.04	64.74
25-07-2023	448	545	442	525	10276200	406.9	358.95	338.927	329.195	83.48
26-07-2023	530	575	520	540	8881600	409.54	361.37	340.553	330.425	84.96
27-07-2023	535	545	515	520	2666100	411.66	363.59	342.073	331.545	75.26
31-07-2023	630	630	575	605	3764700	415.68	366.68	344.147	333.11	83.75
01-08-2023	595	605	530	575	2397900	419.14	369.47	346.033	334.585	74.08
02-08-2023	560	625	545	600	5365000	423.14	372.51	348.06	336.185	76.52
03-08-2023	600	610	565	590	1584500	427.18	375.45	350.02	337.695	73.54
04-08-2023	580	665	580	640	11659100	432.18	378.89	352.3	339.435	78.12
07-08-2023	620	635	610	615	4954200	436.88	382.08	354.347	341.01	71.46
08-08-2023	615	620	560	590	4455100	441.08	385.02	356.24	342.48	65.45
09-08-2023	595	615	590	595	1823000	445.22	388.01	358.18	343.995	66.07
10-08-2023	595	605	560	570	3141500	448.94	390.75	360.007	345.385	60.29
11-08-2023	560	565	535	555	5149800	452.32	393.34	361.68	346.7	57.07
14-08-2023	560	580	560	570	1409400	455.92	396.12	363.493	348.11	59.41
15-08-2023	570	580	550	570	1376000	459.64	398.84	365.307	349.5	59.41
16-08-2023	580	580	560	570	814000	463.88	401.58	367.133	350.91	59.41
18-08-2023	565	595	560	565	2097100	467.86	404.29	368.927	352.305	58.09
21-08-2023	555	580	540	550	2023700	471.14	406.85	370.62	353.595	54.21
22-08-2023	560	560	545	555	855800	474.44	409.44	372.293	354.91	55.28
23-08-2023	560	575	550	575	1575600	478.06	412.21	374.14	356.305	59.38
24-08-2023	595	645	580	605	14129400	481.64	415.3	376.107	357.86	64.62
25-08-2023	630	630	585	595	3293300	485.46	418.31	378.047	359.385	61.76
28-08-2023	595	600	585	590	1285500	489.18	421.27	379.967	360.875	60.32
29-08-2023	590	590	560	570	1590700	492.58	424.01	381.74	362.125	54.83
30-08-2023	565	585	560	570	644800	495.9	426.73	383.553	363.435	54.83
31-08-2023	575	615	575	585	4495300	499.6	429.6	385.48	364.85	58.14
01-09-2023	575	590	550	570	1893500	502.96	432.3	387.307	366.14	53.88
04-09-2023	580	595	575	590	996800	506.8	435.2	389.293	367.54	58.27
05-09-2023	590	605	585	595	1985300	510.7	438.15	391.287	368.905	59.32
06-09-2023	600	600	585	595	1631900	514.6	440.98	393.293	370.27	59.32
07-09-2023	595	600	575	585	803400	518.22	443.73	395.22	371.595	56.07
08-09-2023	600	600	575	580	419600	521.62	446.45	397.113	372.905	54.46
11-09-2023	570	640	560	605	4722900	525.68	449.44	399.133	374.35	60.55
12-09-2023	595	605	580	600	2207100	529.68	452.34	401.12	375.76	58.85
13-09-2023	600	620	585	585	2971700	533.34	455.11	403.007	377.185	53.97
14-09-2023	585	595	570	595	1973200	537.08	457.96	404.933	378.64	56.56
15-09-2023	600	615	590	590	4872500	540.72	460.8	406.867	380.08	54.90
18-09-2023	595	625	590	610	8853100	544.6	463.8	408.947	381.62	59.96
19-09-2023	620	680	605	615	15966600	548.42	466.79	411.033	383.195	61.14
20-09-2023	615	620	575	610	6340200	551.86	469.73	413.087	384.735	59.27
21-09-2023	605	620	600	610	1785400	555.38	472.71	415.167	386.285	59.27
22-09-2023	615	615	575	595	10636200	558.68	475.54	417.147	387.76	53.56
25-09-2023	590	590	575	580	1795600	561.76	478.24	419.013	389.16	48.52
26-09-2023	575	580	545	565	4572100	564.66	480.75	420.793	390.505	44.06
27-09-2023	530	555	520	525	7527500	566.72	482.84	422.307	391.64	34.86
29-09-2023	530	550	525	535	1174700	568.82	485.03	423.9	392.755	38.33
10-10-2023	515	530	500	525	1935000	570.76	486.54	425.413	393.83	36.25
11-10-2023	525	545	515	540	1003500	573.04	488.14	427.013	395.02	41.38
12-10-2023	500	555	492	540	1580000	575.36	489.88	428.627	396.2	41.38
13-10-2023	540	550	530	535	1139600	577.3	490.85	430.22	397.375	40.14
16-10-2023	535	545	525	535	1377000	577.5	492.2	431.8	398.57	40.14
17-10-2023	530	545	515	540	2617400	577.5	493.52	433.413	399.79	42.16
18-10-2023	540	545	525	530	2202300	577.7	494.68	434.96	400.98	39.30
19-10-2023	525	530	496	515	1418100	575.9	495.79	436.42	402.085	35.41
20-10-2023	525	525	496	510	1019600	574.6	496.87	437.847	403.175	34.20
23-10-2023	505	510	500	500	678500	572.6	497.87	439.207	404.195	31.85
24-10-2023	500	515	498	510	910800	571	499.09	440.633	405.265	36.55
25-10-2023	510	540	510	530	2913300	568.8	500.49	442.193	406.425	44.75
26-10-2023	560	610	530	555	19786300	567.6	502.24	443.92	407.66	52.94
27-10-2023	550	575	550	550	4233400	566.8	503.94	445.613	408.88	51.30
30-10-2023	540	555	498	515	8981000	565.2	505.21	447.073	409.935	41.60
31-10-2023	520	530	505	510	2262700	564	506.47	448.5	411.005	40.42
01-11-2023	500	510	494	498	1704000	562.86	507.59	449.847	411.975	37.67
02-11-2023	498	550	498	515	1961400	561.76	508.84	451.333	413.06	43.54
03-11-2023	515	530	515	520	605800	560.76	510.2	452.813	414.17	45.17
06-11-2023	515	530	510	520	1387500	559.76	511.82	454.307	415.29	45.17
07-11-2023	525	540	520	530	2393100	559.06	513.46	455.88	416.46	48.62
08-11-2023	535	540	520	530	2506700	558.66	514.9	457.453	417.63	48.62
09-11-2023	530	535	520	530	1347500	558.16	516.3	459.013	418.76	48.62
10-11-2023	530	535	525	530	1391200	557.26	517.66	460.56	419.92	48.62
13-11-2023	530	535	525	525	1264200	555.66	518.65	462.087	420.995	46.65
14-11-2023	530	530	520	525	1792600	554.26	519.86	463.627	422.1	46.65
15-11-2023	520	525	515	525	1461000	552.96	521.07	465.167	423.215	46.65
16-11-2023	520	535	515	525	776200	552.06	522.32	466.693	424.32	46.65
17-11-2023	525	530	515	520	1355600	551.06	523.48	468.173	425.43	44.23
20-11-2023	515	525	510	520	1807800	549.76	524.68	469.653	426.55	44.23
21-11-2023	515	520	500	500	3001200	548.36	525.66	470.987	427.57	35.66
22-11-2023	500	515	492	505	1447000	546.66	526.73	472.353	428.635	38.85
23-11-2023	510	515	505	510	1034800	544.96	527.83	473.753	429.705	41.95
24-11-2023	510	525	510	520	1466100	543.46	529.03	475.14	430.835	47.66
27-11-2023	520	530	515	520	1458900	542.16	530.19	476.54	431.955	47.66
28-11-2023	520	525	520	525	798200	541.06	531.34	477.987	433.1	50.49
29-11-2023	530	530	515	520	1354500	539.36	532.52	479.413	434.19	47.71
30-11-2023	515	525	510	520	2970300	537.76	533.72	480.813	435.28	47.71
01-12-2023	510	510	498	510	3387600	536.26	534.8	482.16	436.32	42.32
04-12-2023	510	510	500	500	1756500	534.36	535.72	483.427	437.29	37.73
05-12-2023	505	510	500	505	446000	532.66	536.69	484.753	438.315	41.17
06-12-2023	505	510	500	505	2350600	530.56	537.58	486.053	439.35	41.17
07-12-2023	510	510	498	505	1563400	528.36	538.39	487.313	440.365	41.17
08-12-2023	505	505	490	490	2577700	525.96	538.91	488.473	441.305	34.11
11-12-2023	492	494	472	478	2669400	523.32	539.35	489.58	442.205	29.72
12-12-2023	478	478	456	476	2836500	520.94	539.81	490.673	443.095	29.05
13-12-2023	474	476	462	466	557100	518.66	540.21	491.713	443.925	25.90
14-12-2023	462	486	462	474	1284800	516.84	540.75	492.78	444.805	32.23
15-12-2023	474	492	474	492	1704400	516.18	541.45	493.953	445.775	43.85
18-12-2023	494	498	474	474	1294600	514.96	541.89	495.007	446.665	37.02
19-12-2023	476	476	470	474	1565200	513.94	542.35	495.673	447.545	37.02
20-12-2023	472	482	470	482	1692300	512.78	542.91	496.353	448.455	41.70
21-12-2023	484	530	482	492	10488100	511.82	543.59	497.193	449.425	47.00
22-12-2023	492	498	490	490	2939500	510.92	544.11	497.54	450.395	46.10
27-12-2023	494	494	484	488	1871500	509.98	543.74	498.127	451.345	45.17
28-12-2023	490	492	486	486	1594300	508.9	543.2	498.647	452.285	44.20
29-12-2023	486	488	484	486	312400	508.02	542.86	499.127	453.225	44.20
02-01-2024	486	505	486	500	1500700	507.72	541.81	499.767	454.245	52.45
03-01-2024	500	510	496	505	618200	507.62	541.11	500.453	455.29	55.01
04-01-2024	505	515	500	510	856200	507.82	540.21	501.187	456.36	57.47
05-01-2024	505	515	500	510	895200	507.82	539.41	502	457.43	57.47
08-01-2024	510	515	500	510	1553000	507.42	538.11	502.8	458.5	57.47
09-01-2024	510	510	492	505	1696800	506.42	537.01	503.633	459.545	53.79
10-01-2024	500	515	500	510	1541900	505.62	536.21	504.5	460.615	56.77
11-01-2024	515	540	510	535	3944900	506.02	535.61	505.48	461.81	67.92
12-01-2024	535	545	520	530	3114600	506.42	535.21	506.453	462.98	64.35
15-01-2024	525	545	525	530	2269300	507.06	534.96	507.413	464.15	64.35
16-01-2024	525	540	520	530	2191900	507.36	534.56	508.347	465.34	64.35
17-01-2024	530	535	520	525	1807200	507.46	534.11	509.287	466.475	60.38
18-01-2024	525	530	520	525	1396600	507.56	533.66	510.4	467.62	60.38
19-01-2024	520	525	510	515	1353000	507.26	533.16	511.393	468.725	52.82
22-01-2024	515	530	515	520	1108800	507.06	532.86	512.287	469.855	55.80
23-01-2024	520	525	498	500	2037300	506.46	532.31	513.02	470.875	43.87
24-01-2024	500	500	484	494	2524200	505.74	531.5	513.687	471.855	41.04
25-01-2024	494	500	494	494	1315700	505.12	530.39	514.14	472.845	41.04
26-01-2024	494	496	486	492	1132600	504.46	529.36	514.727	473.835	40.04
29-01-2024	490	498	488	490	958600	503.76	528.36	515.3	474.815	39.02
30-01-2024	496	505	486	505	1271400	503.36	527.71	516	475.86	49.45
31-01-2024	500	520	498	520	1157600	503.36	527.21	516.773	476.97	57.32
01-02-2024	515	525	505	525	2601700	503.46	526.61	517.607	478.105	59.58
02-02-2024	520	525	498	505	1673600	503.56	525.96	518.293	479.13	48.52
05-02-2024	505	510	480	500	1857500	503.46	525.06	518.973	480.13	46.21
06-02-2024	496	505	490	500	1232100	503.26	524.11	519.64	481.13	46.21
07-02-2024	498	498	490	490	1599600	502.66	523.06	520.24	482.02	41.62
12-02-2024	492	498	486	490	919800	502.06	522.11	520.813	482.92	41.62
13-02-2024	496	496	488	492	736700	501.4	521.23	521.36	483.84	42.93
15-02-2024	492	500	486	490	1511100	500.8	520.08	521.947	484.76	41.91
16-02-2024	492	494	486	488	1462000	500.16	518.96	522.533	485.65	40.87
19-02-2024	490	496	488	494	1023300	499.84	518.05	523.147	486.58	45.27
20-02-2024	492	496	490	490	1218500	499.64	517	523.693	487.48	42.98
21-02-2024	492	496	488	490	1873800	499.34	516	524.24	488.4	42.98
22-02-2024	490	496	488	494	489100	499.12	514.84	524.76	489.32	46.14
23-02-2024	494	500	494	498	219700	498.98	513.67	525.253	490.23	49.18
26-02-2024	498	515	498	515	2495200	499.48	512.72	525.767	491.225	59.62
27-02-2024	515	525	505	515	1713600	500.22	511.77	526.307	492.24	59.62
28-02-2024	510	525	505	520	2806600	501.1	511.02	526.907	493.28	62.26
29-02-2024	520	520	505	515	1817200	502.08	510.37	527.5	494.305	58.16
01-03-2024	515	520	510	515	1593800	502.9	509.87	528.133	495.31	58.16
04-03-2024	515	520	510	510	1238000	503.26	509.72	528.72	496.28	54.04
05-03-2024	515	515	500	510	1072600	503.98	509.47	529.253	497.25	54.04
07-03-2024	510	515	500	510	897000	504.7	509.32	529.8	497.93	54.04
08-03-2024	500	515	500	515	2092800	505.36	509.07	530.393	498.605	57.78
13-03-2024	520	520	505	515	1089500	505.82	508.82	531	499.35	57.78
14-03-2024	515	515	500	510	506500	506.22	508.57	531.48	499.71	52.79
15-03-2024	510	510	505	510	1276700	506.66	508.32	531.38	500.26	52.79
18-03-2024	510	520	505	510	1293500	507.14	508.02	531.18	500.77	52.79
19-03-2024	515	530	510	525	2311300	507.92	507.97	531.213	501.325	64.32
20-03-2024	525	540	520	525	3745600	508.42	508.07	530.68	501.93	64.32
21-03-2024	530	535	520	525	1109000	508.82	508.22	530.347	502.545	64.32
22-03-2024	530	530	520	525	1384600	509.12	508.47	529.847	503.17	64.32
25-03-2024	515	540	515	525	1135200	509.42	508.62	529.413	503.855	64.32
26-03-2024	530	540	525	530	983100	509.82	508.62	528.68	504.555	68.09
27-03-2024	0	530	520	525	1363400	510.22	508.32	528.08	505.28	61.14
28-03-2024	530	540	490	505	4306900	510.12	507.87	527.513	505.905	42.47
01-04-2024	505	510	496	498	1551100	509.38	507.7	526.867	506.455	38.09
02-04-2024	500	510	498	500	1024100	508.78	507.6	526.4	507.035	40.00
03-04-2024	505	505	496	498	2229700	508.14	507.6	526.02	507.595	38.71
04-04-2024	500	505	496	505	1483600	507.64	507.5	525.587	508.17	45.33
05-04-2024	505	510	500	500	1513000	507.14	507.3	525.12	508.75	41.85
16-04-2024	505	505	500	500	610600	506.64	507.1	524.653	509.46	41.85
17-04-2024	500	505	498	500	1241900	506.34	506.8	524.22	510.13	41.85
18-04-2024	505	505	498	500	1080600	505.94	506.5	523.887	510.7	41.85
19-04-2024	505	505	498	500	855200	505.94	506.2	523.52	511.25	41.85
22-04-2024	505	505	498	500	1291200	506.06	505.9	523.02	511.78	41.85
23-04-2024	498	500	494	498	1707100	506.14	505.63	522.307	512.14	39.94
24-04-2024	498	498	492	496	1999100	506.22	505.34	521.647	512.6	38.07
25-04-2024	494	494	484	490	956700	506.22	504.99	520.98	513.03	33.07
26-04-2024	490	490	482	484	958400	505.8	504.58	520.407	513.45	28.97
29-04-2024	480	484	464	472	2241700	504.84	504.1	519.753	513.79	22.86
30-04-2024	472	480	466	474	1179600	503.82	503.64	519.013	514.16	25.67
02-05-2024	474	480	468	470	376700	503.12	503.34	518.347	514.5	23.80
03-05-2024	476	478	468	468	1892700	502.48	502.97	517.533	514.85	22.91
06-05-2024	466	468	450	466	2120700	501.8	502.53	516.673	515.18	22.01
07-05-2024	460	460	444	452	2518800	501.04	501.85	515.72	515.44	17.01
08-05-2024	450	456	430	434	3139000	499.92	500.99	514.713	515.59	12.94
13-05-2024	436	448	422	438	640900	498.84	500.12	513.767	515.73	17.65
14-05-2024	460	460	430	438	827500	497.8	499.3	512.653	515.91	17.65
15-05-2024	440	444	436	442	1159700	496.88	498.52	511.6	516.12	22.52
16-05-2024	440	446	440	442	527800	495.84	497.84	510.647	516.32	22.52
17-05-2024	442	450	438	444	211200	494.92	497.28	509.64	516.5	25.09
20-05-2024	450	454	446	452	793900	494.16	496.75	508.72	516.72	34.45
21-05-2024	458	470	454	468	1243700	493.64	496.38	507.773	516.98	48.36
22-05-2024	460	470	460	462	240800	492.92	495.95	506.753	517.17	44.54
27-05-2024	464	468	462	464	1011400	491.9	495.69	505.78	517.3	46.07
28-05-2024	458	466	454	462	1377000	490.84	495.53	504.793	517.44	44.74
29-05-2024	462	464	456	456	914700	489.56	495.33	503.867	517.57	40.93

Mark

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

Detail

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