SIMP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2012	1150	1160	1140	1140	1252000
03-01-2012	1140	1160	1140	1150	1484000
04-01-2012	1180	1200	1160	1180	9951000
05-01-2012	1180	1190	1170	1180	6454000
06-01-2012	1180	1190	1170	1190	5654500
09-01-2012	1180	1190	1180	1180	5756000
10-01-2012	1180	1200	1180	1190	4499500
11-01-2012	1200	1210	1190	1210	12487000
12-01-2012	1210	1250	1200	1240	18995500
13-01-2012	1240	1270	1240	1250	27045000
16-01-2012	1240	1250	1230	1240	3219500
17-01-2012	1240	1260	1230	1250	11546500
18-01-2012	1250	1260	1240	1250	6368000
19-01-2012	1260	1260	1230	1240	3712000
20-01-2012	1240	1240	1180	1190	7412000					61.91
24-01-2012	1190	1220	1190	1210	6899000					65.45
25-01-2012	1210	1240	1200	1240	10849500					69.96
26-01-2012	1240	1250	1230	1240	2874500					69.96
27-01-2012	1240	1250	1230	1240	5407000					69.96
30-01-2012	1240	1240	1210	1230	5443500					66.35
31-01-2012	1220	1250	1220	1250	4658500					69.72
01-02-2012	1250	1270	1240	1250	11028000					69.72
02-02-2012	1250	1280	1250	1270	20890000					72.87
03-02-2012	1280	1340	1280	1340	55108500					80.50
06-02-2012	1340	1390	1340	1370	33386000					82.74
07-02-2012	1360	1380	1350	1380	38927000					83.43
08-02-2012	1380	1400	1380	1390	24646000					84.11
09-02-2012	1390	1400	1370	1390	10113000					84.11
10-02-2012	1390	1390	1330	1350	6387500					70.68
13-02-2012	1350	1380	1340	1380	5882500					74.03
14-02-2012	1370	1370	1360	1370	2300000					71.12
15-02-2012	1370	1410	1350	1400	17380500					74.38
16-02-2012	1400	1420	1390	1390	4546000					71.48
17-02-2012	1400	1410	1380	1400	8915500					72.63
20-02-2012	1410	1410	1380	1400	2155000					72.63
21-02-2012	1410	1410	1390	1410	8145500					73.85
22-02-2012	1400	1420	1400	1420	12653500					75.05
23-02-2012	1410	1420	1390	1420	1626500					75.05
24-02-2012	1410	1410	1360	1390	5221500					64.73
27-02-2012	1370	1390	1360	1370	4202000					58.91
28-02-2012	1380	1400	1380	1390	4803000					62.54
29-02-2012	1390	1440	1390	1420	14999500					67.21
01-03-2012	1420	1440	1410	1440	10367000					69.91
02-03-2012	1440	1450	1420	1440	19651000					69.91
05-03-2012	1440	1450	1410	1410	3598500					61.16
06-03-2012	1410	1410	1400	1400	5052000					58.53
07-03-2012	1380	1400	1370	1380	4630500					53.57
08-03-2012	1380	1390	1330	1350	8623500					47.12
09-03-2012	1360	1390	1350	1390	20758500					54.92
12-03-2012	1390	1390	1350	1360	7528500	1311.2				49.07
13-03-2012	1360	1370	1360	1360	4185000	1315.6				49.07
14-03-2012	1370	1390	1360	1360	15674500	1319.8				49.07
15-03-2012	1360	1360	1320	1330	33908000	1322.8				43.32
16-03-2012	1330	1350	1330	1350	15311000	1326.2				47.72
19-03-2012	1350	1350	1330	1340	6462000	1329.2				45.81
20-03-2012	1340	1340	1330	1330	4629000	1332.2				43.91
21-03-2012	1330	1350	1320	1320	3858000	1334.8				42.03
22-03-2012	1320	1350	1320	1350	1731500	1337.6				49.06
26-03-2012	1350	1350	1330	1340	6197500	1339.6				47.02
27-03-2012	1340	1380	1340	1380	4086500	1342.2				55.09
28-03-2012	1380	1430	1360	1410	24059000	1345.6				60.01
29-03-2012	1410	1420	1400	1410	10613500	1348.8				60.01
30-03-2012	1410	1420	1380	1400	9032500	1351.8				57.57
02-04-2012	1400	1410	1400	1410	6127500	1355.2				59.35
03-04-2012	1410	1430	1400	1430	6290000	1360				62.71
04-04-2012	1420	1420	1390	1400	10025500	1363.8				55.31
05-04-2012	1390	1400	1380	1400	2023500	1367				55.31
09-04-2012	1380	1390	1370	1380	4394500	1369.8				50.69
10-04-2012	1380	1410	1380	1400	8227000	1373				54.76
11-04-2012	1390	1400	1380	1400	7879000	1376.4				54.76
12-04-2012	1400	1420	1380	1420	20773500	1379.8				58.72
13-04-2012	1440	1440	1400	1410	12087500	1383				56.08
16-04-2012	1400	1400	1360	1390	7094000	1385.4				51.13
17-04-2012	1390	1390	1360	1360	5903500	1385.8				44.75
18-04-2012	1360	1380	1340	1350	5791000	1385.4				42.83
19-04-2012	1340	1340	1320	1330	9973500	1384.4				39.21
20-04-2012	1340	1340	1300	1310	15825500	1382.8				35.93
23-04-2012	1310	1330	1310	1320	15674500	1381.4				38.69
24-04-2012	1320	1350	1320	1340	6838000	1381.2				43.89
25-04-2012	1340	1360	1330	1350	13344000	1380.6				46.34
26-04-2012	1350	1370	1340	1340	11128500	1380				44.26
27-04-2012	1340	1360	1340	1360	12686500	1379.2				49.17
30-04-2012	1360	1370	1340	1370	8296000	1378.8				51.48
01-05-2012	1360	1380	1350	1360	6734000	1378				49.08
02-05-2012	1360	1400	1360	1390	19269000	1377.8				55.74
03-05-2012	1390	1390	1350	1370	3922000	1377				50.95
04-05-2012	1370	1370	1340	1340	1711500	1375.4				44.75
07-05-2012	1320	1340	1310	1320	21347000	1373.4				41.16
08-05-2012	1330	1340	1320	1330	11112500	1372.2				43.60
09-05-2012	1320	1330	1300	1310	19191000	1371				40.02
10-05-2012	1300	1310	1300	1300	6879000	1369.2				38.33
11-05-2012	1330	1330	1260	1280	8587500	1366.4				35.13
14-05-2012	1270	1290	1250	1250	12811000	1362.6				30.95
15-05-2012	1230	1260	1200	1220	13176000	1358.2				27.44
16-05-2012	1210	1260	1210	1260	7780000	1355.2				37.61
21-05-2012	1260	1270	1230	1260	7665500	1352.4				37.61
22-05-2012	1260	1270	1250	1250	12627000	1349.8				36.14
23-05-2012	1250	1250	1220	1230	10134000	1347.4				33.34
24-05-2012	1220	1250	1220	1230	7564000	1344.2				33.34
25-05-2012	1230	1240	1180	1200	18009000	1341	1326.1			29.37
28-05-2012	1210	1210	1180	1200	13899000	1337.8	1326.7			29.37
29-05-2012	1190	1200	1190	1200	6397500	1334.6	1327.2			29.37
30-05-2012	1200	1220	1190	1210	5471500	1332.2	1327.5			32.70
31-05-2012	1210	1240	1180	1220	5466500	1329.6	1327.9			35.96
01-06-2012	1220	1220	1190	1200	935000	1326.8	1328			32.57
04-06-2012	1180	1180	1120	1130	3008500	1322.8	1327.5			24.03
05-06-2012	1140	1230	1140	1220	12830000	1320.8	1327.8			44.26
06-06-2012	1230	1270	1230	1260	21640000	1319	1328.3			50.56
07-06-2012	1280	1280	1250	1250	4593500	1317.2	1328.4			49.07
08-06-2012	1260	1260	1230	1240	1397000	1314.4	1328.3			47.56
11-06-2012	1250	1260	1240	1240	2408000	1311	1328.3			47.56
12-06-2012	1240	1250	1240	1240	885500	1307.6	1328.2			47.56
13-06-2012	1220	1250	1220	1230	6421000	1304.2	1328			45.79
14-06-2012	1230	1240	1190	1200	3597000	1300	1327.6			40.90
15-06-2012	1210	1260	1200	1260	1833500	1296.6	1328.3			51.96
18-06-2012	1270	1340	1260	1320	12261500	1295	1329.4			60.03
19-06-2012	1310	1340	1310	1310	17007500	1293.2	1330.1			58.27
20-06-2012	1310	1350	1310	1320	7728000	1292	1330.9			59.55
21-06-2012	1320	1320	1310	1320	5654000	1290.4	1331.7			59.55
22-06-2012	1300	1300	1290	1300	7055000	1288.4	1332.4			55.61
25-06-2012	1300	1310	1290	1300	3190000	1286	1332.9			55.61
26-06-2012	1300	1310	1290	1290	4920000	1283.6	1333.3			53.55
27-06-2012	1310	1310	1290	1300	3362000	1281.8	1333.6			55.33
28-06-2012	1310	1320	1290	1290	5977000	1280.4	1333.1			53.14
29-06-2012	1290	1310	1280	1310	2699500	1279.6	1332.5			56.82
02-07-2012	1310	1310	1300	1310	8850500	1279.2	1331.8			56.82
03-07-2012	1310	1380	1300	1370	11330000	1280.4	1331.6			66.09
04-07-2012	1380	1410	1380	1400	22311000	1282	1331.7			69.60
05-07-2012	1390	1410	1370	1410	2970000	1283.4	1332.3			70.69
06-07-2012	1410	1410	1380	1410	6990000	1284.6	1332.6			70.69
09-07-2012	1390	1400	1380	1380	3310000	1285.4	1332.7			62.85
10-07-2012	1380	1410	1380	1400	3160000	1286.2	1332.7			65.59
11-07-2012	1410	1440	1400	1430	17073500	1287.4	1333.1			69.25
12-07-2012	1420	1430	1400	1420	9162000	1288.6	1333.3			66.70
13-07-2012	1420	1420	1410	1410	4404000	1289	1333.4			64.16
16-07-2012	1420	1420	1410	1410	3374000	1289.8	1333.4			64.16
17-07-2012	1420	1430	1400	1420	7906000	1291.4	1333.4			65.68
18-07-2012	1430	1450	1410	1450	17702000	1294	1333.7			69.81
19-07-2012	1460	1480	1430	1440	6944500	1296.2	1334.2			66.92
20-07-2012	1440	1440	1410	1430	7458500	1298.6	1334.8			64.06
23-07-2012	1410	1420	1380	1410	5142500	1300.8	1335			58.67
24-07-2012	1400	1420	1400	1410	2165500	1303.4	1334.9			58.67
25-07-2012	1400	1430	1400	1430	2169500	1307	1334.8			62.34
26-07-2012	1440	1440	1420	1430	17712000	1311.2	1334.7			62.34
27-07-2012	1430	1450	1420	1440	20739500	1314.8	1335			64.19
30-07-2012	1450	1450	1430	1450	14584000	1318.6	1335.5			65.99
31-07-2012	1450	1450	1440	1450	3024500	1322.6	1336.2			65.99
01-08-2012	1470	1470	1440	1450	2713500	1327	1337.2			65.99
02-08-2012	1440	1440	1420	1440	9337000	1331.2	1337.7			62.10
03-08-2012	1420	1430	1410	1430	1527000	1335.8	1338.4	1329.333		58.39
06-08-2012	1430	1440	1410	1430	506000	1340.4	1339.1	1331.267		58.39
07-08-2012	1420	1430	1420	1420	675500	1344.8	1339.7	1333.067		54.61
08-08-2012	1430	1430	1410	1420	732000	1349	1340.6	1334.667		54.61
09-08-2012	1420	1430	1410	1420	255000	1353	1341.3	1336.267		54.61
10-08-2012	1420	1430	1410	1420	1304000	1357.4	1342.1	1337.8		54.61
13-08-2012	1420	1430	1390	1390	2042000	1362.6	1342.7	1339.2		43.29
14-08-2012	1390	1410	1380	1390	1788500	1366	1343.4	1340.533		43.29
15-08-2012	1370	1370	1350	1360	2724500	1368	1343.5	1341.533		34.90
16-08-2012	1360	1360	1300	1320	3374000	1369.4	1343.3	1342.067		27.30
23-08-2012	1340	1380	1320	1350	9434500	1371.6	1343	1342.733		38.17
24-08-2012	1350	1380	1350	1380	204500	1374.4	1342.7	1343.667		46.75
27-08-2012	1380	1380	1360	1360	172000	1376.8	1342.2	1344.4		42.52
28-08-2012	1370	1380	1360	1380	1486500	1379.8	1342	1345.267		47.62
29-08-2012	1370	1370	1340	1370	8436000	1383.2	1341.6	1346.133		45.45
30-08-2012	1340	1360	1340	1340	2184000	1384.8	1340.7	1347.133		39.61
31-08-2012	1330	1340	1320	1330	582500	1385	1340	1347.933		37.86
03-09-2012	1330	1340	1310	1310	4769000	1385	1339.1	1348.4		34.57
04-09-2012	1310	1320	1310	1320	1436000	1385	1338.5	1348.933		37.49
05-09-2012	1310	1310	1280	1290	4390500	1384.4	1337.4	1349.267		32.77
06-09-2012	1290	1320	1290	1290	4747000	1384.2	1336.3	1349.667		32.77
07-09-2012	1300	1310	1300	1300	1176000	1384.2	1335.1	1350		35.89
10-09-2012	1300	1310	1290	1310	2234500	1384.6	1334.1	1350.4		38.95
11-09-2012	1300	1320	1280	1290	7984500	1384.4	1333.1	1350.533		35.32
12-09-2012	1290	1300	1290	1300	1270500	1384.6	1332.5	1350.267		38.41
13-09-2012	1300	1330	1290	1310	9134000	1384.6	1332.1	1349.867		41.42
14-09-2012	1330	1370	1320	1370	19516500	1385.8	1332.5	1349.8		55.48
17-09-2012	1370	1390	1340	1380	21935500	1386	1333.2	1349.733		57.32
18-09-2012	1380	1380	1340	1350	4645500	1385	1333.5	1349.467		50.57
19-09-2012	1340	1350	1310	1320	8628000	1383.2	1333.3	1349.267		44.88
20-09-2012	1310	1330	1290	1300	6269500	1381	1332.8	1348.733		41.53
21-09-2012	1300	1300	1270	1290	6326000	1379.2	1332.3	1348.2		39.92
24-09-2012	1290	1300	1280	1300	7217500	1377.2	1331.7	1347.533		42.32
25-09-2012	1300	1320	1290	1310	3316500	1374.8	1331.1	1347		44.71
26-09-2012	1310	1310	1270	1280	7351500	1372	1330.3	1346.2		39.44
27-09-2012	1280	1290	1270	1280	16010000	1369.4	1329.2	1345.4		39.44
28-09-2012	1270	1300	1270	1290	4894000	1367	1328.4	1344.6		42.08
01-10-2012	1280	1300	1260	1290	7829500	1364.4	1327.9	1343.733		42.08
02-10-2012	1300	1300	1280	1290	1496000	1361.2	1327.6	1342.867		42.08
03-10-2012	1250	1270	1220	1230	12170000	1357	1326.6	1341.8		31.73
04-10-2012	1240	1250	1220	1230	16182000	1353	1325.8	1340.867		31.73
05-10-2012	1230	1250	1230	1250	24894500	1349.8	1325.3	1339.933		37.66
08-10-2012	1250	1250	1230	1240	18313500	1346.4	1324.9	1338.733		35.97
09-10-2012	1240	1260	1230	1230	10847000	1342.4	1324.7	1337.333		34.32
10-10-2012	1230	1250	1230	1240	2265500	1338.6	1324.9	1336		37.42
11-10-2012	1220	1250	1200	1240	6710000	1334.6	1324.7	1334.867		37.42
12-10-2012	1240	1260	1230	1260	5377000	1330.8	1324.7	1333.933		43.58
15-10-2012	1250	1260	1240	1250	3676000	1326.8	1324.7	1333.067		41.39
16-10-2012	1250	1250	1240	1240	4461000	1322.6	1324.8	1332.333		39.26
17-10-2012	1250	1250	1230	1240	5787000	1318.6	1324.9	1331.333		39.26
18-10-2012	1240	1240	1230	1240	12628000	1314.8	1325.3	1330.533	1325.7	39.26
19-10-2012	1250	1250	1230	1240	1979500	1311	1325.7	1329.733	1326.2	39.26
22-10-2012	1240	1260	1230	1240	11095500	1307.4	1326.1	1328.933	1326.65	39.26
23-10-2012	1250	1260	1220	1230	12527000	1303.6	1326.3	1328.267	1326.9	36.53
24-10-2012	1230	1230	1210	1220	8669500	1299.6	1326.3	1327.4	1327.1	34.00
25-10-2012	1220	1230	1200	1210	4880000	1295.4	1326.4	1326.533	1327.2	31.63
29-10-2012	1210	1210	1180	1190	8147500	1291.4	1327	1325.6	1327.25	27.50
30-10-2012	1190	1200	1180	1200	6181000	1287.6	1326.8	1324.8	1327.3	32.26
31-10-2012	1200	1200	1150	1170	12075500	1283.8	1325.9	1323.6	1327.1	26.62
01-11-2012	1170	1170	1150	1150	6789500	1280.4	1324.9	1322.333	1326.65	23.65
02-11-2012	1150	1170	1140	1150	4731000	1276.4	1324	1320.8	1326.15	23.65
05-11-2012	1150	1150	1120	1130	12051000	1271.4	1322.9	1318.933	1325.6	20.94
06-11-2012	1130	1160	1130	1150	10419000	1267.2	1322	1317.2	1325.1	29.62
07-11-2012	1150	1190	1150	1170	6834500	1263	1321.4	1315.667	1324.7	37.07
08-11-2012	1170	1170	1140	1150	5886500	1258.6	1320.9	1313.933	1324.25	33.28
09-11-2012	1150	1150	1120	1140	6297000	1254.6	1319.7	1312	1324	31.54
12-11-2012	1140	1150	1140	1140	417500	1250.8	1317.9	1310.267	1323.65	31.54
13-11-2012	1140	1150	1130	1140	3938000	1247.4	1316.2	1308.533	1323.15	31.54
14-11-2012	1140	1140	1110	1110	11123500	1243.2	1314.1	1306.733	1322.5	26.38
19-11-2012	1110	1120	1080	1090	14695500	1239.2	1311.8	1304.667	1321.75	23.61
20-11-2012	1100	1110	1080	1080	6113000	1235	1309.6	1302.533	1321	22.34
21-11-2012	1080	1080	1060	1060	4439500	1230.2	1307.2	1300.133	1320.05	20.03
22-11-2012	1060	1080	1060	1060	6386000	1225.2	1304.9	1297.8	1319.1	20.03
23-11-2012	1060	1080	1060	1080	3768000	1221	1302.7	1295.733	1318.15	28.60
26-11-2012	1090	1100	1070	1080	8961500	1216.6	1300.6	1293.867	1316.85	28.60
27-11-2012	1080	1100	1080	1080	8794000	1212	1298.3	1292.067	1315.4	28.60
28-11-2012	1080	1080	1030	1050	10114000	1205.6	1295.7	1290.2	1313.75	23.82
29-11-2012	1050	1060	1040	1050	15105500	1199	1292.5	1288.467	1312.05	23.82
30-11-2012	1060	1070	1010	1020	9831000	1192.4	1288.7	1286.467	1310.2	19.95
03-12-2012	1020	1030	1000	1030	7740000	1186.6	1284.9	1284.4	1308.6	24.36
04-12-2012	1030	1030	1010	1030	3124000	1181.2	1281.1	1282.267	1306.85	24.36
05-12-2012	1020	1040	1020	1040	1348000	1176.2	1277.7	1280.267	1305.2	28.90
06-12-2012	1040	1070	1030	1070	1581500	1171.6	1274.4	1278.333	1303.55	40.45
07-12-2012	1070	1120	1060	1090	5456000	1167.2	1271	1276.467	1302.05	46.67
10-12-2012	1090	1090	1070	1080	1390500	1163.2	1267.6	1274.6	1300.45	44.19
11-12-2012	1080	1100	1070	1080	5096000	1159.2	1264.3	1272.533	1298.85	44.19
12-12-2012	1080	1120	1080	1110	9752500	1155.6	1261.3	1270.8	1297.35	52.91
13-12-2012	1110	1120	1100	1110	2573500	1152	1258.2	1269.267	1295.8	52.91
14-12-2012	1120	1120	1080	1090	4035000	1148	1254.6	1267.733	1294.15	47.20
17-12-2012	1090	1090	1040	1050	4964000	1144.4	1250.7	1265.867	1292.45	38.31
18-12-2012	1050	1070	1050	1050	17821500	1140.8	1246.9	1264.133	1290.85	38.31
19-12-2012	1060	1070	1050	1050	6814500	1136.8	1243.3	1262.467	1289.15	38.31
20-12-2012	1050	1070	1040	1070	3360500	1133.4	1239.9	1261.067	1287.4	44.80
21-12-2012	1050	1080	1050	1080	1319500	1130.4	1236.4	1259.933	1285.6	47.77
26-12-2012	1080	1120	1080	1120	2042500	1128	1233.3	1259.267	1284	57.57
27-12-2012	1130	1150	1120	1140	6269000	1126	1230.3	1258.467	1282.65	61.47
28-12-2012	1140	1150	1130	1150	10711500	1123.8	1227.3	1257.733	1281.4	63.28
02-01-2013	1150	1240	1150	1230	30098500	1123.4	1225.1	1257.6	1280.65	73.88
03-01-2013	1250	1280	1210	1260	54732500	1123.8	1223.2	1257.8	1280.2	76.61
04-01-2013	1260	1300	1250	1290	26053000	1124.8	1221.7	1258.2	1279.7	78.97
07-01-2013	1290	1290	1240	1240	10264000	1124.8	1219.8	1258.467	1279.1	66.85
08-01-2013	1260	1260	1220	1220	5065000	1124.4	1217.7	1258.6	1278.4	62.70
09-01-2013	1230	1230	1220	1220	3248000	1124	1215.7	1258.733	1277.7	62.70
10-01-2013	1220	1230	1200	1210	3349000	1123.6	1213.6	1258.733	1277.1	60.52
11-01-2013	1220	1220	1160	1170	5103500	1122.6	1211.1	1258.4	1276.2	52.65
14-01-2013	1170	1180	1170	1180	1264500	1122	1208.7	1258.267	1275.4	54.25
15-01-2013	1180	1180	1160	1160	3880500	1121.4	1206.4	1258.467	1274.55	50.56
16-01-2013	1160	1180	1110	1110	22818000	1119.6	1203.6	1257.733	1273.5	42.74
17-01-2013	1130	1140	1120	1130	14519000	1118.8	1201.3	1256.867	1272.4	46.32
18-01-2013	1140	1170	1130	1160	12322000	1119	1199.7	1256.267	1271.5	51.24
21-01-2013	1150	1160	1120	1130	16708000	1118.6	1197.5	1255.533	1270.25	46.64
22-01-2013	1150	1150	1100	1110	17757000	1118.2	1194.8	1254.667	1268.75	43.81
23-01-2013	1110	1130	1080	1100	12056000	1117.2	1192.2	1253.733	1267.2	42.43
25-01-2013	1100	1110	1070	1070	11604000	1115.2	1189.1	1252.667	1265.55	38.50
28-01-2013	1080	1100	1070	1080	9357500	1113.8	1186.2	1251.867	1263.9	40.48
29-01-2013	1090	1120	1090	1110	5936000	1113.2	1183.9	1250.867	1262.3	46.08
30-01-2013	1120	1120	1080	1090	6277500	1112.2	1181.5	1249.333	1260.75	43.16
31-01-2013	1100	1110	1090	1100	2363000	1111.4	1179.4	1247.933	1259.25	45.04
01-02-2013	1110	1170	1110	1160	19170500	1112.4	1177.8	1246.867	1258.15	54.69
04-02-2013	1180	1180	1150	1150	14420000	1113.6	1176.4	1245.733	1256.9	53.02
05-02-2013	1150	1150	1110	1130	7093500	1114.6	1174.8	1244.6	1255.55	49.75
06-02-2013	1130	1150	1130	1140	12259500	1116.2	1173.2	1243.533	1254.15	51.36
07-02-2013	1140	1180	1140	1140	11157500	1117.8	1171.5	1242.533	1252.8	51.36
08-02-2013	1140	1150	1130	1130	5909000	1118.8	1169.9	1241.4	1251.5	49.51
11-02-2013	1140	1150	1130	1140	1386500	1120	1168.3	1240.4	1250.4	51.40
12-02-2013	1140	1150	1130	1140	2581500	1121.2	1166.6	1239.267	1249.35	51.40
13-02-2013	1140	1150	1130	1140	3783500	1123	1164.3	1238.133	1248.4	51.40
14-02-2013	1130	1160	1130	1130	7605500	1124.6	1161.8	1236.533	1247.5	49.11
15-02-2013	1140	1150	1130	1140	2801000	1127	1159.7	1234.8	1246.6	51.44
18-02-2013	1150	1170	1140	1150	4658000	1129.4	1158	1233.067	1245.65	53.72
19-02-2013	1140	1150	1120	1130	7881000	1131.4	1156.3	1231.2	1244.55	48.78
20-02-2013	1140	1150	1120	1130	9917000	1133.2	1154.7	1229.533	1243.5	48.78
21-02-2013	1120	1140	1120	1120	5066000	1134.2	1152.9	1227.667	1242.3	46.32
22-02-2013	1120	1140	1120	1120	4150000	1134.8	1151	1225.6	1241.05	46.32
25-02-2013	1120	1140	1120	1140	4533500	1136	1149.6	1223.733	1239.95	51.95
26-02-2013	1130	1130	1110	1110	4303500	1136.6	1147.9	1221.733	1238.55	44.42
27-02-2013	1110	1130	1110	1120	7326000	1136.8	1146.2	1219.8	1237.3	47.17
28-02-2013	1130	1160	1130	1150	18254500	1137.6	1144.8	1218	1236.35	54.45
01-03-2013	1150	1150	1140	1140	2600000	1138.6	1143.3	1215.933	1235.45	51.88
04-03-2013	1140	1140	1110	1120	8288500	1140	1142.2	1213.8	1234.4	47.10
05-03-2013	1120	1140	1120	1120	7868000	1141.4	1141.1	1211.733	1233.45	47.10
06-03-2013	1130	1150	1120	1140	7626500	1143.2	1140	1209.933	1232.65	52.21
07-03-2013	1140	1150	1130	1140	2213000	1144.6	1139	1208.133	1231.95	52.21
08-03-2013	1140	1150	1120	1140	9683000	1145.8	1138.1	1206.2	1231.4	52.21
11-03-2013	1130	1130	1100	1100	13198500	1145.4	1136.7	1204	1230.8	42.06
13-03-2013	1100	1130	1060	1070	20232000	1144	1135	1201.533	1229.85	36.36
14-03-2013	1070	1100	1060	1100	8914000	1143	1133.4	1199.2	1229.05	44.47
15-03-2013	1100	1110	1080	1090	5490500	1140.2	1131.8	1196.8	1228.25	42.52
18-03-2013	1090	1110	1090	1100	3808500	1137	1130.4	1194.467	1227.6	45.11
19-03-2013	1100	1110	1070	1070	24726500	1132.6	1128.7	1192	1226.8	39.38
20-03-2013	1070	1080	1020	1030	31264000	1128.4	1126.6	1189.333	1225.95	33.31
21-03-2013	1030	1050	1010	1020	9930500	1124.4	1124.4	1186.6	1225.05	31.98
22-03-2013	1020	1030	1000	1000	11954500	1120	1122	1183.8	1224.05	29.46
25-03-2013	1010	1030	1000	1020	4740000	1116.2	1119.9	1181.133	1223.1	34.99
26-03-2013	1050	1050	1020	1020	3214000	1113.2	1117.9	1178.467	1222.1	34.99
27-03-2013	1030	1060	1020	1050	10864000	1110.6	1116.3	1176	1221.35	42.80
28-03-2013	1050	1050	1020	1050	25279000	1108.4	1114.9	1173.733	1220.95	42.80
01-04-2013	1040	1050	1040	1040	7213500	1107	1113.3	1171.4	1220.05	40.90
02-04-2013	1040	1040	1030	1030	3781500	1105	1111.9	1169.2	1218.9	39.03
03-04-2013	1030	1030	1020	1030	2760500	1102.4	1110.7	1167.267	1217.8	39.03
04-04-2013	1020	1030	1010	1020	8204000	1100.2	1109.4	1165.067	1216.7	37.07
05-04-2013	1020	1020	1000	1000	14360500	1098	1108.1	1162.533	1215.5	33.45
08-04-2013	1000	1000	960	970	25892000	1095.4	1106.3	1159.933	1214.15	28.90
09-04-2013	980	980	930	940	15712000	1092.8	1104	1157	1212.7	25.20
10-04-2013	950	960	930	940	6795000	1090	1101.9	1154.133	1211.4	25.20
11-04-2013	950	950	930	940	19285500	1086.6	1099.9	1151.467	1209.8	25.20
12-04-2013	940	970	940	940	24836000	1083.6	1097.9	1148.867	1207.9	25.20
15-04-2013	940	950	920	930	19611000	1080.2	1095.8	1146.333	1206	23.83
16-04-2013	910	930	880	890	38596000	1074.8	1093.6	1143.467	1203.85	19.32
17-04-2013	900	910	880	880	21038000	1069.4	1091.5	1140.733	1201.65	18.38
18-04-2013	880	910	880	900	35322000	1064.8	1089.7	1138.133	1199.65	26.10
19-04-2013	910	930	910	910	20859500	1060.2	1088.2	1135.533	1197.7	29.69
22-04-2013	910	920	900	900	4873000	1055.4	1086.6	1132.8	1195.75	28.21
23-04-2013	910	930	900	910	21982000	1051	1084.9	1130.267	1193.8	31.86
24-04-2013	920	950	920	920	62523500	1046.6	1083.3	1127.733	1191.95	35.38
25-04-2013	930	930	900	910	11222500	1042	1081.6	1125.067	1189.95	33.52
26-04-2013	920	920	910	920	4584000	1037.6	1080.3	1122.067	1188	37.09
29-04-2013	920	920	880	880	15295000	1032.6	1078.6	1118.733	1185.55	30.11
30-04-2013	890	890	790	800	65058000	1025.8	1076.4	1115.067	1182.55	21.42
01-05-2013	800	810	770	790	43465000	1018.6	1074	1111.533	1179.45	20.62
02-05-2013	790	810	780	800	18395000	1012	1071.7	1108.2	1176.4	23.70
03-05-2013	800	810	790	800	11683500	1005.4	1069.3	1104.933	1173.5	23.70
06-05-2013	810	830	800	820	9019000	999.4	1066.8	1101.733	1170.6	29.98
07-05-2013	820	860	820	850	14815500	994	1064.4	1098.667	1167.7	38.20
08-05-2013	850	850	830	830	6893000	987.8	1061.9	1095.667	1164.75	35.23
10-05-2013	840	850	810	810	9398000	981.8	1059.2	1092.533	1161.75	32.51
13-05-2013	810	830	810	810	4387000	975.6	1056.2	1089.333	1158.75	32.51
14-05-2013	820	820	800	800	8311500	968.6	1053.1	1086.067	1155.65	31.12
15-05-2013	810	830	810	810	20662000	962	1050.3	1082.867	1152.45	34.16
16-05-2013	810	820	810	810	9210000	955.8	1047.9	1080.067	1149.3	34.16
17-05-2013	820	820	810	810	2889500	949.6	1045.5	1077.267	1146.2	34.16
20-05-2013	820	840	810	820	27763500	943.2	1043.2	1074.4	1143.25	37.60
21-05-2013	830	840	820	830	18068000	937	1040.8	1071.667	1140.35	40.92
22-05-2013	830	860	820	840	39647000	931	1038.4	1069.067	1137.4	44.13
23-05-2013	840	840	800	810	36800500	925.2	1035.3	1066.2	1134.3	37.55
24-05-2013	820	870	810	860	48819000	921	1032.5	1063.667	1131.4	50.74
27-05-2013	860	870	850	860	17299500	916.2	1029.6	1061	1128.45	50.74
28-05-2013	870	900	860	880	33776000	912	1026.1	1058.533	1125.6	55.13
29-05-2013	890	910	880	910	31638000	908.2	1022.6	1056.333	1122.9	60.78
30-05-2013	900	900	860	860	16871000	904	1018.3	1053.8	1120	49.57
31-05-2013	860	880	840	870	25513500	900.8	1014.6	1051.333	1117.2	51.50
03-06-2013	870	870	830	840	15750000	897.2	1010.8	1048.667	1114.25	45.84
04-06-2013	850	890	830	870	26248000	894.6	1007.3	1046.2	1111.5	51.57
05-06-2013	860	890	850	870	14477500	891.6	1003.9	1043.8	1108.75	51.57
07-06-2013	850	870	850	860	10940500	888.4	1000.8	1041.4	1105.95	49.55
10-06-2013	870	900	850	900	24454000	885.4	998	1039.333	1103.35	56.85
11-06-2013	900	900	860	870	21212000	881.8	995.1	1037.2	1100.75	50.90
12-06-2013	870	890	850	860	16973000	878.2	992.6	1034.933	1098.1	49.06
13-06-2013	840	880	840	880	18629000	875.2	990.1	1033	1095.7	52.74
14-06-2013	890	900	860	860	11524000	871.8	987.1	1031.067	1093.4	48.93
17-06-2013	860	870	840	850	8416500	868.4	984.3	1029.067	1090.9	47.10
18-06-2013	850	940	850	930	61898500	867	982.5	1027.733	1088.65	60.01
19-06-2013	940	950	900	920	31510000	866	980.7	1026.2	1086.45	58.10
20-06-2013	910	990	900	970	63780500	866.6	979.7	1024.867	1084.4	64.22
21-06-2013	950	970	920	930	42670000	866.4	978.2	1023.4	1082.2	57.04
24-06-2013	930	940	900	900	17922000	865.6	976.1	1021.8	1080	52.31
25-06-2013	910	950	910	910	13082000	865	974.3	1020.267	1077.9	53.69
26-06-2013	920	940	910	920	9307000	864.8	972.5	1018.8	1075.95	55.09
27-06-2013	920	960	910	910	7997000	865.2	970	1017.467	1073.9	53.35
28-06-2013	920	940	900	900	12232000	865.6	967.5	1016.2	1071.95	51.60
01-07-2013	900	910	880	890	13521000	865.4	965.1	1014.933	1069.95	49.84
02-07-2013	890	900	870	870	3342000	864.6	962.4	1013.667	1067.8	46.43
03-07-2013	870	870	840	840	11137000	863.4	959.4	1012.2	1065.45	41.81
04-07-2013	850	860	820	830	7317500	861.8	956.4	1010.533	1063.15	40.37
05-07-2013	830	850	810	850	14930500	860.4	953.5	1009	1060.9	44.49
08-07-2013	840	840	780	790	19490000	858	950	1007.067	1058.3	36.37
09-07-2013	800	810	760	770	10213000	855	946.3	1005.2	1055.3	34.13
10-07-2013	790	790	720	730	20366000	852	942.3	1003.067	1052.05	30.14
11-07-2013	730	750	720	740	32007000	850.8	938.3	1001.2	1049	32.27
12-07-2013	740	740	710	710	29367000	849.2	933.9	999.067	1045.95	29.37
15-07-2013	720	740	710	720	22762500	847.6	929.8	997	1043.05	31.58
16-07-2013	710	720	690	700	25756000	845.6	925.5	994.733	1040.1	29.59
17-07-2013	710	720	690	700	26977000	843.2	921.3	992.267	1037.1	29.59
18-07-2013	700	730	690	700	33885500	840.2	917.1	989.667	1034.05	29.59
19-07-2013	700	720	700	710	17076000	837.8	912.8	987.2	1031.2	32.25
22-07-2013	710	740	700	730	30316000	836.2	909	984.867	1028.45	37.36
23-07-2013	730	770	730	750	23861000	835	905.3	982.467	1025.75	42.07
24-07-2013	760	760	720	720	13568000	833.4	901	979.867	1022.9	37.52
25-07-2013	720	730	710	720	11800500	831.6	896.8	977.4	1020.05	37.52
26-07-2013	720	730	710	720	3194500	829.8	892.8	975.2	1017.5	37.52
29-07-2013	710	720	700	700	4472000	827.6	888.6	972.867	1014.85	34.42
30-07-2013	700	710	690	690	2624000	825	884.1	970.467	1012.05	32.95
31-07-2013	700	710	690	690	3577500	822.2	879.6	967.933	1009.3	32.95
01-08-2013	700	710	690	700	3164500	819.4	875.2	965.4	1006.65	36.11
02-08-2013	710	710	690	700	4151500	817.2	871.2	962.6	1003.95	36.11
12-08-2013	700	720	700	700	4179500	814	867.5	959.667	1001.25	36.11
13-08-2013	710	760	700	720	19506500	811.2	863.7	956.8	998.55	42.83
14-08-2013	730	740	710	710	9359000	807.8	859.9	953.333	995.85	40.53
15-08-2013	700	720	660	670	32362000	803	855.6	949.4	993	32.93
16-08-2013	660	670	630	640	30217500	798.6	851.3	945.067	990	28.59
19-08-2013	690	690	610	620	11198500	793.6	847.2	940.933	986.9	26.12
20-08-2013	610	630	590	610	16779500	789	843.1	936.867	983.75	24.96
21-08-2013	620	620	600	610	4127000	783.8	839.2	932.8	980.6	24.96
22-08-2013	600	700	590	660	51286000	779.6	835.6	929.133	977.75	40.34
23-08-2013	670	690	640	640	14962000	775.2	831.8	925.6	974.85	37.06
26-08-2013	650	750	650	690	57064500	771	828.2	922.333	972.25	48.34
27-08-2013	680	750	670	670	38562000	767	824.4	919.067	969.65	44.88
28-08-2013	660	690	630	670	22495500	763.2	820.7	916.133	967	44.88
29-08-2013	680	740	680	720	39563500	760	817.6	913.4	964.75	54.36
30-08-2013	720	750	710	710	32476000	757	814.4	910.4	962.55	52.42
02-09-2013	720	740	680	730	28327500	754.6	811.5	907.733	960.45	55.82
03-09-2013	740	800	740	790	82958000	751.8	809.4	905.6	958.75	64.11
04-09-2013	790	810	770	790	29933000	749.2	807.6	903.533	956.95	64.11
05-09-2013	790	800	730	740	19378500	744.6	805.6	901.333	954.8	54.27
06-09-2013	740	770	710	740	9792000	740.8	803.6	899.067	952.75	54.27
09-09-2013	750	780	750	750	10481000	737.8	801.7	896.667	950.8	55.84
10-09-2013	760	760	690	690	40993500	733.4	799.2	894	948.55	45.69
11-09-2013	640	730	640	700	26740500	729	796.9	891.333	946.35	47.41
12-09-2013	710	740	710	720	14093000	725.2	795.2	888.4	944.4	50.76
13-09-2013	720	730	700	710	8889500	721.4	793.5	885.467	942.5	49.07
16-09-2013	720	750	720	730	17125500	718.2	791.8	882.8	940.75	52.47
17-09-2013	730	760	730	730	12285500	715.4	790	880.067	939.1	52.47
18-09-2013	740	750	720	730	8429000	713.2	788.3	877.333	937.45	52.47
19-09-2013	750	760	740	750	22790000	711.6	786.7	874.8	935.8	56.12
20-09-2013	740	760	730	740	11304500	709.4	784.9	872.133	934.1	53.89
23-09-2013	730	750	730	740	3967000	708.4	783.2	869.467	932.4	53.89
24-09-2013	730	750	720	720	3931000	707.4	781.2	866.667	930.75	49.34
25-09-2013	720	740	710	730	7993500	707.4	779.7	864	929.15	51.55
26-09-2013	730	780	730	770	24459500	708	779.4	861.533	927.9	59.19
27-09-2013	770	800	760	790	14847500	709.6	779.4	859.133	926.7	62.38
30-09-2013	780	790	750	750	8251000	710.2	778.9	856.6	925.3	53.38
01-10-2013	720	770	720	760	8496500	711.4	778.5	854.133	923.9	55.13
02-10-2013	770	780	750	750	6109000	712.4	777.8	851.667	922.3	52.99
03-10-2013	760	770	750	760	1716000	713.6	776.9	849.267	920.65	54.87
04-10-2013	760	760	750	750	1459000	714.4	776.1	846.667	919	52.61
07-10-2013	770	770	750	750	940500	714.8	775.5	844.267	917.35	52.61
08-10-2013	760	800	760	780	9935000	715.4	775.2	842	915.7	58.56
09-10-2013	780	820	780	790	16004000	716.8	775.1	839.6	914.1	60.35
10-10-2013	790	800	770	780	22463000	718	774.8	837.2	912.55	57.67
11-10-2013	800	800	760	770	16201500	719	774.4	834.867	911.15	55.04
16-10-2013	760	790	750	760	14031500	720.2	773.9	832.467	909.7	52.46
17-10-2013	770	780	760	770	7460000	721.8	773.4	830	908.3	54.74
18-10-2013	770	770	760	770	6265500	723.4	772.8	827.533	906.8	54.74
21-10-2013	770	780	760	770	11646500	724.8	772.1	825.067	905.25	54.74
22-10-2013	770	800	760	780	8966000	726.4	771.8	822.933	903.55	57.30
23-10-2013	780	800	770	770	11661000	727.8	770.9	820.933	901.7	54.01
24-10-2013	780	790	780	790	4818500	729.2	770.2	818.867	899.9	59.08
25-10-2013	790	800	770	780	6195000	730.6	769.2	816.8	897.65	55.77
28-10-2013	770	790	770	790	6930000	733	768	814.733	895.3	58.28
29-10-2013	780	780	770	780	1726500	735.8	767.2	812.8	892.75	54.92
30-10-2013	780	810	770	790	22286000	739.2	766.4	811.2	890.5	57.56
31-10-2013	800	810	780	800	19940500	743	766	809.733	888.4	60.07
01-11-2013	790	820	790	820	9391000	747.2	765.5	808.533	886.4	64.59
04-11-2013	830	850	820	830	15365000	750.6	765.1	807.267	884.5	66.63
06-11-2013	830	830	800	810	9592000	754	764.6	805.867	882.7	59.29
07-11-2013	800	850	800	820	12496000	756.6	763.8	804.333	880.9	61.57
08-11-2013	830	840	820	840	7405000	760	763.5	802.933	879.3	65.71
11-11-2013	820	850	780	780	13738500	762.2	762.7	801.2	877.65	48.76
12-11-2013	790	810	780	800	22218000	763.8	761.9	799.667	876	53.10
13-11-2013	790	820	780	790	15147000	765.4	761.2	798.067	874.15	50.78
14-11-2013	790	830	790	820	20524000	767.2	760.9	796.733	872.6	56.86
15-11-2013	830	850	820	820	30699000	767.8	759.8	795.533	871.15	56.86
18-11-2013	840	880	830	870	48350500	769.4	759.3	794.867	870	65.18
19-11-2013	870	890	850	860	29419500	771.8	758.2	794.333	868.95	62.58
20-11-2013	870	870	850	850	12007500	774	757.4	793.733	867.8	60.01
21-11-2013	850	870	840	870	25725000	776.4	757.1	793.267	866.6	63.26
22-11-2013	880	880	860	870	15399500	780	756.7	792.8	865.5	63.26
25-11-2013	870	880	850	860	8347500	783.2	756.1	792.333	864.3	60.41
26-11-2013	860	880	850	880	35739000	786.4	755.8	792.267	862.9	63.92
27-11-2013	880	880	850	850	17032000	789.2	755.3	792.067	861.4	55.92
28-11-2013	860	860	810	810	13305500	790.8	754.5	791.467	859.8	47.40
29-11-2013	810	860	810	850	22481500	793.2	754.3	791.067	858.35	54.81
02-12-2013	860	880	850	870	23342500	796	754.6	790.867	857	58.00
03-12-2013	850	870	840	840	10559000	797.8	754.7	790.4	855.55	52.07
04-12-2013	840	860	830	830	14090500	799.6	754.5	789.8	854	50.22
05-12-2013	840	860	820	850	22736500	801.8	755.1	789.4	852.55	53.75
06-12-2013	870	870	840	850	22282500	804.4	755.9	788.933	851.1	53.75
09-12-2013	870	870	840	840	6592000	806.6	757	788.667	849.65	51.63
10-12-2013	840	850	830	830	7608500	807.8	757.9	788.867	848.1	49.52
11-12-2013	840	840	820	830	6405000	808.6	759.1	789.133	846.5	49.52
12-12-2013	830	840	820	830	8715500	810.2	760.2	789.333	845	49.52
13-12-2013	830	840	800	820	7527000	811.4	761.4	789.467	843.45	47.12
16-12-2013	820	820	760	780	7512500	812	762.2	789.2	841.75	38.99
17-12-2013	780	800	770	770	14693500	812.2	762.9	788.667	840	37.25
18-12-2013	770	810	770	800	11169000	813.2	763.8	788.467	838.3	45.13
19-12-2013	810	830	790	800	7033500	814.2	764.5	788.4	836.75	45.13
20-12-2013	810	820	790	800	4691000	814.6	765	788.333	835.15	45.13
23-12-2013	790	810	780	790	5639000	814.6	765.7	788.267	833.35	42.89
24-12-2013	780	790	780	780	2428000	814.6	766.3	788.067	831.55	40.71
27-12-2013	780	800	780	790	5860000	815	767	787.933	829.9	43.79
30-12-2013	780	800	780	780	5187000	815.4	767.8	787.733	828.2	41.47
01-01-2014	780	800	780	780	5187000	815.6	768.7	787.467	826.4	41.47
02-01-2014	790	800	780	790	7410500	816	769.7	787.2	824.65	44.85
03-01-2014	790	800	770	800	4578500	816.6	770.7	786.933	822.95	48.08
06-01-2014	795	795	775	780	2330300	816.6	771.5	786.733	821.35	42.70
07-01-2014	780	785	755	760	4156700	816.4	772.1	786.067	819.8	38.10
08-01-2014	760	770	755	760	5407100	815.8	772.5	785.4	818.1	38.10
09-01-2014	760	765	735	735	11360900	814.9	772.75	784.433	816.325	32.96
10-01-2014	735	735	680	695	22577200	813	773	783	814.3	26.74
13-01-2014	695	710	695	705	5146900	811.5	773.65	781.967	812.475	30.28
15-01-2014	710	720	685	690	19944300	809.5	774.35	780.767	810.775	28.08
16-01-2014	695	710	665	670	32374700	806.9	774.95	779.633	809.025	25.44
17-01-2014	675	695	660	690	11699000	804.3	775.75	778.433	807.475	32.31
20-01-2014	690	710	690	690	56992500	801.5	776.05	777.233	805.825	32.31
21-01-2014	695	715	695	715	24475600	799.6	776.8	776.267	804.3	40.28
22-01-2014	720	720	705	710	10488600	797.4	777	775	802.6	39.29
23-01-2014	710	730	705	725	30696700	795.1	777.55	774.033	800.975	43.78
24-01-2014	725	755	715	745	34476000	794.4	778.3	773.267	799.5	49.18
27-01-2014	725	740	705	730	14016800	793	778.4	772.267	798	45.64
28-01-2014	720	745	720	725	11720000	791.7	778.55	771.367	796.475	44.49
29-01-2014	730	735	720	725	11210500	789.8	778.5	770.533	795	44.49
30-01-2014	725	735	710	725	5829500	787.9	777.85	769.167	793.625	44.49
03-02-2014	735	745	725	725	8873800	785	777.2	767.867	792.4	44.49
04-02-2014	715	725	710	715	6321200	782.1	776.95	766.167	791.275	41.67
05-02-2014	725	730	710	715	12395100	779.4	776.7	764.733	790.15	41.67
06-02-2014	720	725	710	725	16576700	776.5	776.45	763.567	789.075	45.67
07-02-2014	730	730	715	715	11730900	773.4	776.7	762.267	787.95	42.53
10-02-2014	720	725	710	715	12093000	770.5	776.85	760.9	786.875	42.53
11-02-2014	720	720	710	715	19638000	767.2	776.8	759.6	786	42.53
12-02-2014	715	735	715	735	52883000	764.9	777.05	758.5	785.275	50.95
13-02-2014	735	750	730	745	37886900	763.6	777.2	757.533	784.5	54.54
14-02-2014	750	760	745	755	14806600	761.7	777.45	756.767	783.725	57.86
17-02-2014	755	765	750	760	11500100	759.5	777.75	756.233	783.025	59.46
18-02-2014	755	770	750	770	14230200	758.1	777.95	755.833	782.325	62.51
19-02-2014	770	785	770	780	13453700	757.1	778.35	755.367	781.625	65.33
20-02-2014	780	780	760	765	10479900	755.4	778.6	755.2	780.9	58.26
21-02-2014	775	775	755	760	11973600	753.6	779	755.133	780.1	56.08
24-02-2014	760	770	750	750	15284700	751.8	779.2	755.267	779.45	51.91
25-02-2014	750	755	735	740	5724500	750	778.9	755.267	779.15	48.05
26-02-2014	735	760	730	760	4123700	748.6	778.6	755.6	779	55.22
27-02-2014	770	780	760	765	9839200	747.3	778.75	755.9	778.825	56.82
28-02-2014	775	815	770	815	43575800	747.2	779.3	756.667	778.9	68.83
03-03-2014	810	845	800	835	28139400	748.3	780.15	757.567	778.975	72.17
04-03-2014	835	845	830	835	14700300	749.6	780.9	758.467	778.9	72.17
05-03-2014	840	870	840	865	72542800	750.9	782.05	759.5	779.075	76.54
06-03-2014	870	930	865	925	88571300	753.4	783.8	760.8	779.65	82.47
07-03-2014	935	960	925	955	23790400	756.5	785.55	762.167	780.375	84.57
10-03-2014	955	1000	935	980	24851800	760.3	787.45	763.9	781.275	86.06
11-03-2014	990	995	965	965	12385400	764	789.3	765.533	782.05	80.99
12-03-2014	965	965	930	935	16926300	766.9	790.95	766.967	782.675	71.85
13-03-2014	935	945	915	915	18200700	769.6	792.5	768.4	783.2	66.47
14-03-2014	915	940	895	940	9798100	772.8	794.2	770.067	783.8	69.54
17-03-2014	940	950	925	925	25752200	775.5	795.75	771.633	784.275	65.66
18-03-2014	945	950	920	930	20556600	778.1	797.35	773.167	784.725	66.33
19-03-2014	930	945	930	940	18319200	781.3	798.95	774.767	785.375	67.70
20-03-2014	935	945	900	905	15337900	784.2	800.3	776.133	785.6	58.71
21-03-2014	910	950	905	950	14826200	788	801.9	777.667	786.05	65.12
24-03-2014	925	950	915	930	10261000	791.9	803.4	779.133	786.3	60.62
25-03-2014	930	930	880	890	40887900	795.8	804.4	780.6	786.2	52.75
26-03-2014	890	915	890	910	9103100	799.9	805.7	782.4	786.45	55.84
27-03-2014	910	910	905	905	2629900	804.2	806.85	784.3	786.625	54.87
28-03-2014	915	915	890	915	10084500	809.1	808	786.333	787	56.49
01-04-2014	920	925	905	905	7142700	813.4	808.85	788.3	787.175	54.39
02-04-2014	910	925	895	900	23178100	817.6	809.55	789.9	787.325	53.32
03-04-2014	910	910	895	900	22508700	821.3	810.45	791.633	787.525	53.32
04-04-2014	900	910	895	905	16194600	825.2	811.3	793.067	787.55	54.36
07-04-2014	895	910	895	905	14623500	828.8	811.95	794.633	787.725	54.36
08-04-2014	900	905	900	905	4470100	832	813.2	796.2	787.95	54.36
10-04-2014	900	900	880	890	19121600	835.2	814.1	797.333	788	50.18
11-04-2014	880	895	875	890	2312800	838.5	815.1	798.533	788.15	50.18
14-04-2014	900	910	890	890	12180600	841.8	815.8	799.6	788.35	50.18
15-04-2014	900	915	890	900	27865100	845.3	816.6	800.333	788.2	53.18
16-04-2014	910	945	900	935	43905400	849.5	817.25	801.3	788.275	61.84
17-04-2014	945	955	935	940	31841500	854	818.05	802.633	788.125	62.90
21-04-2014	940	945	920	925	9135500	858.2	818.8	803.867	788.1	57.74
22-04-2014	920	935	920	935	7379100	862.4	819.45	805.1	788.275	60.09
23-04-2014	940	985	935	970	36614800	867.5	820.45	806.967	788.575	67.01
24-04-2014	970	985	960	965	17931200	872.5	821.5	808.733	788.8	65.27
25-04-2014	960	985	960	980	13250900	877.8	822.5	810.467	789.15	67.96
28-04-2014	980	985	970	980	11112400	882.7	823.8	812.267	789.55	67.96
29-04-2014	970	1015	970	1015	32704600	888.1	825.85	814.167	790.175	73.51
30-04-2014	1015	1025	990	1000	37628600	893	827.35	815.967	790.825	68.07
02-05-2014	1000	1010	955	970	25744500	897.2	828.35	817.567	791.475	58.70
05-05-2014	965	985	960	970	13636000	901.2	829.65	819.033	792.175	58.70
06-05-2014	960	975	955	970	13040700	905	831.05	820.567	792.775	58.70
07-05-2014	950	1010	950	1010	34992800	909.9	832.65	822.367	793.875	66.40
08-05-2014	1010	1020	1000	1005	8327900	914.8	834.2	824.267	795.05	64.78
09-05-2014	1010	1015	995	1000	4513100	919.8	835.8	826.067	796.4	63.11
12-05-2014	1005	1020	990	1010	6797900	925.2	837.6	827.667	797.75	65.05
13-05-2014	1010	1045	1010	1030	18733500	930.6	839.6	829.267	799.35	68.59
14-05-2014	1040	1050	1030	1050	13764600	936.3	841.8	831.267	801	71.68
16-05-2014	1050	1065	1040	1040	9538800	940.8	844	833.133	802.7	68.07
19-05-2014	1040	1050	1010	1015	6028800	944.4	846.35	834.9	804.275	59.95
20-05-2014	1020	1020	945	960	11563300	946.9	848.25	836.233	805.575	46.73
21-05-2014	960	995	945	990	7445400	949.4	850.15	837.833	806.975	52.84
22-05-2014	1000	1010	995	1000	5921500	950.9	852.15	839.5	808.325	54.70
23-05-2014	1020	1025	1000	1005	7930800	951.9	854.2	841	809.6	55.65
26-05-2014	1010	1030	1010	1015	7511600	952.6	856.45	842.5	811.075	57.55
28-05-2014	1020	1035	1020	1030	4898500	953.9	858.95	844.167	812.625	60.31
30-05-2014	1030	1045	1010	1045	14632500	956.1	861.5	846	814.25	62.90
02-06-2014	1025	1045	1005	1020	8351700	958.2	863.9	847.733	815.85	56.30
03-06-2014	1010	1040	1010	1030	6835200	960	866.4	849.467	817.55	58.19
04-06-2014	1030	1040	1020	1020	6236300	961.9	868.7	851.133	819.2	55.60
05-06-2014	1020	1035	1020	1025	10348400	963.8	870.95	852.833	820.825	56.64
06-06-2014	1025	1030	1020	1025	4200200	965.5	873.4	854.467	822.45	56.64
09-06-2014	1025	1025	990	1000	4834200	967.4	875.8	856	823.95	49.87
10-06-2014	1000	1025	1000	1015	4304600	968.7	878.35	857.5	825.425	53.46
11-06-2014	1010	1025	990	1020	4434400	970.5	881.2	859.1	826.975	54.63
12-06-2014	1015	1035	1015	1015	4009400	973	884.4	860.6	828.7	53.19
13-06-2014	1020	1025	1015	1020	2476700	975.2	887.55	862.2	830.6	54.48
16-06-2014	1020	1035	1005	1015	4427500	977.4	890.8	863.7	832.575	52.91
17-06-2014	1010	1020	1010	1010	3896100	979.3	894.2	865.1	834.575	51.32
18-06-2014	1010	1025	1005	1015	3908300	981.5	897.45	866.4	836.6	52.85
19-06-2014	1015	1025	1010	1020	4143400	983.9	900.75	867.667	838.4	54.39
20-06-2014	1020	1025	1000	1025	2456700	986.4	903.85	869.1	840.325	55.94
23-06-2014	1020	1030	1015	1020	4610500	988.7	906.95	870.433	841.975	53.97
24-06-2014	1015	1030	1015	1025	4684200	991.1	909.95	871.667	843.75	55.65
25-06-2014	1030	1040	1010	1035	9219100	993.7	912.85	873.367	845.575	58.90
26-06-2014	1035	1050	1035	1045	6846300	996.8	916	875	847.2	61.90
27-06-2014	1050	1060	1030	1030	2613100	999.6	919.05	876.6	848.8	55.37
30-06-2014	1020	1020	1005	1010	3602100	1002	921.9	877.867	850.2	48.08
01-07-2014	1010	1010	950	955	14037600	1003.1	924.2	878.767	851.025	34.59
02-07-2014	955	970	920	930	29849200	1003	926.25	879.167	851.725	30.42
03-07-2014	930	950	920	940	15092800	1003	928.5	879.7	852.725	33.86
04-07-2014	945	950	935	940	11120700	1003.3	930.75	880.3	853.725	33.86
07-07-2014	945	960	935	955	12314500	1003.7	933.05	880.867	854.75	39.10
08-07-2014	960	975	935	935	13542300	1003	935.25	881.3	855.975	35.10
09-07-2014	960	975	935	935	13542300	1002.4	937.45	881.8	857.15	35.10
10-07-2014	930	950	920	940	21144000	1001.6	939.7	882.2	858.25	36.97
11-07-2014	945	950	905	905	14509800	1000.1	941.4	882.567	859.225	30.38
14-07-2014	910	915	895	910	6512200	998	943.05	883.233	860.125	32.24
15-07-2014	910	920	885	895	12271900	995.9	944.45	883.533	860.95	29.68
16-07-2014	895	915	895	900	9550600	994.5	945.85	883.733	861.8	31.63
17-07-2014	910	915	890	895	5637700	993	947.1	884.1	862.525	30.71
18-07-2014	890	905	885	890	7175000	991.4	948.2	884.5	863.275	29.79
21-07-2014	900	900	885	895	5980800	989.1	949.5	884.8	864.05	32.00
22-07-2014	895	900	850	870	21500600	986.4	950.6	884.933	864.8	27.35
23-07-2014	870	890	870	875	4234900	983.9	951.85	885.167	865.525	29.56
24-07-2014	885	900	880	890	9495600	981.5	953.35	885.567	866.125	35.84
25-07-2014	895	905	890	895	9236300	978.8	954.7	886	866.65	37.83
04-08-2014	920	925	890	900	14076400	975.8	956.05	886.467	867.4	39.84
05-08-2014	905	910	890	890	13203300	972.8	956.8	886.933	868.05	37.25
06-08-2014	890	920	890	915	13251600	970.8	957.6	887.833	868.875	46.61
07-08-2014	920	930	910	910	15865700	969.8	958.35	888.767	869.625	45.16
08-08-2014	910	920	905	915	6361500	968.3	958.85	889.533	870.45	46.94
11-08-2014	920	925	910	915	9283400	966.6	958.75	890.3	871.275	46.94
12-08-2014	915	915	900	905	7306300	964.6	958.25	891	871.9	43.65
13-08-2014	905	915	895	905	5735100	962.4	957.5	891.767	872.475	43.65
14-08-2014	905	910	900	905	6839500	959.9	956.9	892.6	873.1	43.65
15-08-2014	905	910	895	895	4111200	956.9	956.5	893.3	873.725	40.15
18-08-2014	895	900	890	890	7654200	954.3	956.25	894.033	874.375	38.48
19-08-2014	895	905	895	900	4621300	951.7	955.85	894.833	875.025	43.53
20-08-2014	900	905	890	905	3841200	949.4	955.65	895.6	875.7	45.91
21-08-2014	905	905	885	890	9677200	946.7	955.25	896.2	876.3	40.39
22-08-2014	900	900	885	885	4360700	943.9	954.7	896.9	876.825	38.72
25-08-2014	885	885	870	875	6582800	941.4	954.4	897.667	877.35	35.56
26-08-2014	880	885	850	850	7376000	938.1	953.4	898.267	877.65	29.14
27-08-2014	850	865	835	850	6121600	934.7	952.6	899.033	878	29.14
28-08-2014	850	855	840	850	5935400	931.4	952.2	900.067	878.3	29.14
29-08-2014	850	850	825	830	6566200	927.6	951.4	900.9	878.55	24.69
01-09-2014	830	830	810	815	4257200	923.6	950.5	901.733	878.675	21.97
02-09-2014	815	840	815	830	7557000	920	949.65	902.8	878.825	30.23
03-09-2014	840	855	835	850	6416300	916.7	949.1	903.867	878.975	39.43
04-09-2014	860	860	825	830	10688100	912.9	948.4	904.8	878.975	34.53
05-09-2014	835	845	825	830	4581100	909	947.7	905.567	879.075	34.53
08-09-2014	830	855	830	845	4970800	905.5	947.1	906.467	879.2	40.92
09-09-2014	850	850	820	825	5204000	901.5	946.3	907.133	879.125	35.89
10-09-2014	825	825	795	800	12001200	896.8	945.25	907.5	879.225	30.79
11-09-2014	805	815	800	800	4131300	891.9	944.35	907.967	879.225	30.79
12-09-2014	815	830	795	830	8072800	887.9	943.75	908.667	879.425	42.21
15-09-2014	835	845	825	830	8247300	884.3	943.15	909.367	879.475	42.21
16-09-2014	835	845	825	825	4208100	881.7	942.4	910.033	879.5	40.91
17-09-2014	830	850	830	850	6900900	880.1	941.55	910.867	879.4	49.34
18-09-2014	855	860	845	850	5550900	878.3	940.65	911.767	879.35	49.34
19-09-2014	850	860	845	855	7124800	876.6	939.95	912.7	879.375	50.96
22-09-2014	855	860	845	855	7652600	874.6	939.15	913.567	879.3	50.96
23-09-2014	855	855	840	845	5549700	872.8	937.9	914.433	879.175	47.44
24-09-2014	850	860	845	850	4550900	871.1	936.75	915.333	879.125	49.32
25-09-2014	860	865	850	860	6281500	869.5	935.55	916.3	879.025	52.96
26-09-2014	850	855	835	840	8111000	868.2	934.15	917	878.975	45.87
29-09-2014	840	845	815	830	3633000	866.6	932.3	917.567	879.075	42.78
30-09-2014	830	845	815	825	7695600	865.2	930.55	918.033	878.95	41.29
01-10-2014	810	840	810	835	3529400	863.9	929.2	918.533	878.775	45.40
02-10-2014	825	825	795	800	9203500	862	927.5	918.733	878.575	35.92
03-10-2014	800	800	780	780	3288800	859.8	925.6	918.733	878.325	31.83
06-10-2014	785	795	770	785	4970500	857.6	923.35	918.867	878	33.86
07-10-2014	790	800	785	795	4052200	856.1	921.25	919.1	877.725	37.84
08-10-2014	780	780	765	770	8154800	854	918.95	919.233	877.375	32.56
09-10-2014	775	785	770	780	8247000	851.8	916.65	919.5	877.125	36.39
10-10-2014	770	770	755	765	4260200	849.2	914	919.533	876.8	33.33
13-10-2014	765	770	750	755	2439200	846.3	911.05	919.467	876.425	31.44
14-10-2014	755	765	750	760	1922800	843.7	908.25	919.1	876.125	33.47
15-10-2014	765	765	730	735	5140700	840.1	905.45	918.433	875.9	28.86
16-10-2014	735	745	715	740	4573900	836.7	903.25	917.8	875.75	30.91
17-10-2014	740	755	735	745	8163900	833.3	900.8	917	875.475	32.99
20-10-2014	750	760	735	745	3993300	829.9	898.25	915.8	875.2	32.99
21-10-2014	745	745	735	735	5887800	826.5	895.55	914.333	874.875	30.84
22-10-2014	740	745	720	725	10320400	822.9	892.65	912.633	874.55	28.81
23-10-2014	725	735	720	735	16276500	819.5	889.7	911.1	874.325	33.52
24-10-2014	740	760	730	745	29336400	816.5	886.7	909.833	874.1	37.93
27-10-2014	755	755	725	735	9838400	813.4	883.85	908.633	873.875	35.40
28-10-2014	735	735	720	730	8604600	810	880.85	907.233	873.625	34.17
29-10-2014	730	755	730	750	13717300	806.9	878.15	906.067	873.425	42.73
30-10-2014	760	785	755	775	30065200	804.6	875.65	905.033	873.3	51.26
31-10-2014	780	795	770	775	23240900	802.4	873.15	903.933	873.275	51.26
03-11-2014	780	785	775	775	6590000	800.4	870.9	903.067	873.35	51.26
04-11-2014	775	780	755	755	11229900	798.5	868.3	901.767	873.325	44.62
05-11-2014	755	765	745	745	8873700	796.4	865.55	900.533	873.375	41.71
06-11-2014	750	765	740	745	7579200	794.3	862.85	899.567	873.625	41.71
07-11-2014	745	745	730	735	9469800	792.4	860	898.4	873.775	38.78
10-11-2014	740	750	735	745	3404400	791	857.3	897.333	874.05	43.09
11-11-2014	745	760	740	745	9381200	789.3	854.65	896.2	874.425	43.09
12-11-2014	745	755	745	745	6314700	787.2	851.95	895.133	874.7	43.09
13-11-2014	745	750	735	740	3961500	785.4	849.15	894.067	874.95	41.27
14-11-2014	745	745	725	725	9908600	783.3	846.15	892.9	875	36.33
17-11-2014	725	745	725	730	11727400	781	843.25	891.733	875.1	38.95
18-11-2014	730	735	720	725	9654300	779	840.25	890.533	875.1	37.30
19-11-2014	735	740	725	730	11614700	777.6	837.2	889.367	875.025	40.04
20-11-2014	735	755	730	750	31530300	776.6	834.25	888.433	875.125	49.55
21-11-2014	755	775	750	765	25457900	775.3	831.6	887.6	875.325	55.28
24-11-2014	780	780	765	765	11559000	774	829.15	886.767	875.525	55.28
25-11-2014	760	770	755	755	6641700	772.6	827.15	885.8	875.675	50.82
26-11-2014	755	760	745	755	7092800	770.7	825.4	884.6	875.825	50.82
27-11-2014	760	770	755	760	7280500	768.9	823.6	883.4	876.05	53.02
28-11-2014	760	760	750	750	6434700	766.8	821.7	882.233	876.225	48.36
01-12-2014	755	755	735	735	6273000	764.4	819.5	880.9	876.275	42.35
02-12-2014	740	750	740	750	4967400	762.5	817.65	879.433	876.45	49.16
03-12-2014	750	750	740	745	2464000	760.4	815.75	877.967	876.6	47.16
04-12-2014	745	770	745	760	11165800	758.4	813.95	876.5	876.825	53.29
05-12-2014	765	775	760	760	11270300	756.8	812.5	875.033	876.95	53.29
08-12-2014	770	770	740	745	6900700	755.1	810.85	873.233	876.95	46.97
09-12-2014	745	750	740	745	3722000	753.5	809.35	871.533	876.9	46.97
10-12-2014	750	750	735	740	4198400	751.6	807.75	870	876.8	44.91
11-12-2014	735	745	730	740	2551300	750.4	806.2	868.467	876.65	44.91
12-12-2014	740	745	730	735	2215600	749.5	804.65	866.9	876.425	42.74
15-12-2014	730	735	720	730	5367800	748.4	803	865.033	876.25	40.62
16-12-2014	725	730	690	695	17627200	746.4	801.25	862.967	875.925	29.57
17-12-2014	695	705	690	695	5268000	744.9	799.45	860.933	875.65	29.57
18-12-2014	710	710	695	700	9297000	743.3	797.55	858.867	875.45	32.61
19-12-2014	705	715	695	715	6148100	742.3	795.75	856.767	875.225	40.85
22-12-2014	715	715	695	695	4339800	741.1	793.7	854.4	874.875	34.75
23-12-2014	700	710	695	700	3568700	739.9	791.8	852.133	874.3	37.27
24-12-2014	705	710	700	705	5644100	739.3	789.7	850.067	873.65	39.78
29-12-2014	710	715	700	710	2586500	738.7	787.7	848.4	873.025	42.26
30-12-2014	710	715	705	705	5869400	737.9	785.6	846.5	872.225	40.46
02-01-2015	710	720	705	715	6742100	737.3	783.6	844.6	871.175	45.46
05-01-2015	715	720	705	710	8555600	736.8	781.65	842.633	869.95	43.50
06-01-2015	705	705	695	700	6871900	736.3	779.6	840.533	868.55	39.79
07-01-2015	700	705	695	695	10651200	735.5	777.5	838.3	867.2	38.04
08-01-2015	705	730	700	725	19870300	735.1	775.8	836.167	866.15	51.73
09-01-2015	740	750	725	730	20555600	735	774.2	834.233	865.225	53.57
12-01-2015	725	730	710	715	7193800	734.7	772.35	832.133	864.1	47.69
13-01-2015	715	725	710	720	2782100	734.1	770.5	830.133	863.075	49.67
14-01-2015	720	725	700	710	5916100	732.8	768.7	828.033	861.975	45.93
15-01-2015	705	720	705	715	4295000	731.6	767	825.967	860.85	48.04
16-01-2015	705	715	705	710	2943700	730.3	765.35	824.033	859.875	46.10
19-01-2015	710	715	700	705	1463600	729.3	763.9	821.967	858.65	44.18
20-01-2015	705	710	695	700	4395500	728.4	762.4	819.833	857.5	42.28
21-01-2015	700	710	700	700	1241000	727.5	760.9	817.733	856.55	42.28
22-01-2015	700	715	700	705	2798500	726.9	759.65	815.633	855.525	45.02
23-01-2015	705	720	705	710	4370200	726.2	758.6	813.6	854.55	47.69
26-01-2015	720	720	690	695	10490100	725.2	757.25	811.5	853.45	41.22
27-01-2015	695	700	690	695	9813900	724.2	755.7	809.367	852.4	41.22
28-01-2015	700	705	695	700	1351100	723.4	754.4	807.233	851.4	44.15
29-01-2015	700	700	695	695	958600	722.8	753.05	805.033	850.375	41.90
30-01-2015	700	700	680	690	4339100	722	751.5	802.833	849.3	39.72
02-02-2015	685	690	680	685	6148200	721.2	750.1	800.567	848.2	37.62
03-02-2015	690	690	680	690	6910300	720.4	749	798.267	847.125	40.99
04-02-2015	690	695	685	685	4539900	719.1	747.85	795.867	846.1	38.73
05-02-2015	690	730	685	725	17272800	718.3	746.8	793.833	845.275	58.43
06-02-2015	730	740	720	725	16880100	717.5	745.75	791.933	844.45	58.43
09-02-2015	730	735	710	710	3071300	716.6	744.6	790.3	843.5	51.26
10-02-2015	715	715	700	700	4594900	715.5	743.1	788.767	842.325	47.11
11-02-2015	705	710	695	700	5733000	714.3	741.6	787.167	841.125	47.11
12-02-2015	700	715	695	700	4716000	713.3	740.05	785.567	840	47.11
13-02-2015	705	710	700	705	4241600	712.7	738.55	783.9	838.85	49.66
16-02-2015	705	710	700	700	2906700	711.7	737.1	782.333	837.5	47.21
17-02-2015	705	710	700	705	2679900	710.9	735.65	780.8	836.2	49.87
18-02-2015	705	710	700	705	2149400	709.8	734.1	779.233	834.825	49.87
20-02-2015	715	715	700	700	792900	708.6	732.7	777.867	833.425	47.12
23-02-2015	700	710	690	690	4219600	707.5	731.3	776.4	831.8	42.11
24-02-2015	700	700	690	690	2109200	706.4	729.95	775.033	830.25	42.11
25-02-2015	695	700	690	700	3319400	705.6	728.6	773.7	828.9	48.46
26-02-2015	700	710	700	700	6815200	704.8	727.6	772.4	827.55	48.46
27-02-2015	710	760	705	745	37563300	705	727.25	771.433	826.425	67.23
02-03-2015	760	770	750	755	17772600	705.5	726.95	770.5	825.15	69.85
03-03-2015	770	770	735	740	19601800	706.4	726.4	769.633	823.825	61.85
04-03-2015	750	750	735	740	18049900	707.3	726.1	768.733	822.525	61.85
05-03-2015	740	750	735	735	9669400	708	725.65	767.7	821.15	59.22
06-03-2015	735	740	720	725	8059000	708.2	725.25	766.567	819.625	54.26
09-03-2015	725	730	710	720	6185100	708.7	724.9	765.367	817.975	51.92
10-03-2015	720	730	715	720	5292000	709.1	724.5	764.233	816.375	51.92
11-03-2015	715	720	705	715	9117500	709.3	724.3	762.9	814.875	49.45
12-03-2015	735	735	710	715	3560500	709.4	724.05	761.6	813.65	49.45
13-03-2015	715	720	705	705	4273200	709.4	723.65	760.2	812.225	44.53
16-03-2015	710	730	705	725	12334000	709.6	723.45	758.933	810.85	54.32
17-03-2015	730	730	710	715	5205400	709.7	723.25	757.667	809.4	49.60
18-03-2015	715	715	705	710	5561400	709.9	723.1	756.367	807.875	47.39
19-03-2015	715	720	705	705	6983700	710.1	722.8	755.033	806.25	45.21
20-03-2015	710	710	700	705	4337500	709.7	722.4	753.767	804.55	45.21
23-03-2015	705	705	690	695	7292400	709	722	752.467	802.925	40.87
24-03-2015	700	705	695	695	2728800	708.6	721.65	751.1	801.25	40.87
25-03-2015	700	705	675	680	12658600	707.8	720.95	749.6	799.55	35.01
26-03-2015	685	690	670	675	6619100	707.1	719.95	748.167	797.8	33.29
27-03-2015	680	685	670	675	7553800	706.3	718.95	746.767	796.05	33.29
30-03-2015	680	695	680	690	5745900	705.9	718.1	745.533	794.5	43.00
31-03-2015	690	700	690	700	6596000	705.8	717.55	744.533	792.925	48.39
01-04-2015	695	700	685	690	3644000	705.6	717	743.467	791.275	43.92
02-04-2015	690	690	680	680	2764000	705.2	716.35	742.333	789.6	39.94
06-04-2015	690	690	680	685	4869200	704.8	715.85	741.367	787.925	42.73
07-04-2015	690	700	685	690	5506600	704.4	715.3	740.533	786.3	45.46
08-04-2015	695	695	680	685	3736500	704.2	714.7	739.567	784.675	43.24
09-04-2015	690	690	685	690	3937200	704.1	714.15	738.5	783.05	46.08
10-04-2015	685	690	685	685	2953600	703.8	713.6	737.533	781.375	43.73
13-04-2015	680	690	680	680	2237700	703.5	713.15	736.533	779.65	41.45
14-04-2015	685	685	670	675	6602100	703.2	712.6	735.4	777.925	39.24
15-04-2015	670	680	670	675	2159300	703	712.1	734.4	776.175	39.24
16-04-2015	680	690	670	675	4819600	702.7	711.55	733.567	774.375	39.24
17-04-2015	675	685	670	670	5341100	702.4	710.75	732.7	772.5	36.80
20-04-2015	670	680	670	680	1409500	701.5	709.9	731.7	770.75	44.27
21-04-2015	680	710	675	700	15059500	701	709.25	730.833	769.2	55.58
22-04-2015	705	705	680	680	3170900	700.4	708.5	729.867	767.825	45.61
23-04-2015	680	685	675	680	4267900	700	707.75	728.733	766.575	45.61
24-04-2015	680	695	675	675	4840200	699.5	706.9	727.567	765.25	43.36
27-04-2015	675	675	640	645	8661100	698.4	705.85	726.167	763.775	32.86
28-04-2015	645	645	620	645	6999500	697.2	704.95	724.767	762.225	32.86
29-04-2015	655	655	625	645	4544700	696.1	703.9	723.433	760.775	32.86
30-04-2015	635	650	630	640	3711800	694.8	702.85	722.033	759.3	31.29
04-05-2015	640	650	635	640	3124200	693.5	701.65	720.567	757.8	31.29
05-05-2015	635	645	630	630	3583800	692.1	700.35	719.167	756.425	28.15
06-05-2015	630	655	630	645	7563100	691.2	699.35	717.933	755.1	38.16
07-05-2015	640	645	635	645	3006300	690.3	698.35	716.733	753.85	38.16
08-05-2015	635	650	635	640	3212100	689.1	697.35	715.433	752.55	36.21
11-05-2015	645	665	645	660	4167500	688.3	696.55	714.5	751.375	47.71
12-05-2015	660	700	655	695	16212400	687.3	696.15	713.933	750.4	60.98
13-05-2015	690	725	685	710	24484000	686.4	695.95	713.433	749.475	65.07
15-05-2015	710	710	690	695	7362800	685.5	695.95	712.767	748.6	58.47
18-05-2015	690	700	665	680	4862300	684.3	695.8	712.167	747.625	52.71
19-05-2015	680	705	670	685	10407800	683.3	695.65	711.533	746.6	54.32
20-05-2015	695	695	670	670	7687800	682.2	695.2	710.9	745.475	48.93
21-05-2015	660	680	660	665	4928200	681.1	694.9	710.3	744.3	47.24
22-05-2015	680	680	665	675	8444500	680.2	694.65	709.733	743.225	50.89
25-05-2015	675	690	665	675	10312500	679.4	694.35	709.333	742.025	50.89
26-05-2015	680	700	680	685	13268100	678.8	694.1	708.967	740.9	54.53
27-05-2015	685	685	665	675	6140400	678.2	693.8	708.5	739.7	50.50
28-05-2015	675	685	665	665	4378200	677	693.3	707.967	738.45	46.77
29-05-2015	670	675	625	625	15353000	675.2	692.45	707.233	737.05	35.49
01-06-2015	630	645	630	640	3691200	673.8	691.85	706.667	735.725	41.22
03-06-2015	645	670	635	655	6904100	672.8	691.45	706.133	734.475	46.35
04-06-2015	660	665	650	660	5033200	671.9	690.8	705.567	733.3	47.97
05-06-2015	665	665	655	660	2324500	671.2	690.1	705.067	732.15	47.97
08-06-2015	650	665	635	640	3226400	670.1	689.35	704.467	730.85	42.05
09-06-2015	640	645	605	620	5678900	668.9	688.35	703.6	729.425	37.12
10-06-2015	620	640	620	620	1930900	667.8	687.45	702.567	728.075	37.12
11-06-2015	630	640	620	630	1162000	666.9	686.6	701.6	726.8	41.12
12-06-2015	630	630	615	630	1586300	665.7	685.8	700.633	725.575	41.12
15-06-2015	625	630	605	615	2610900	664	684.9	699.7	724.4	37.02
16-06-2015	605	620	600	615	1879200	662.5	684.05	698.833	723.225	37.02
17-06-2015	605	625	605	615	2239000	661.2	683.2	697.967	722.05	37.02
18-06-2015	605	615	600	610	6360900	659.7	682.25	697.133	720.95	35.54
19-06-2015	605	620	605	610	2485800	658.1	681.25	696.233	719.925	35.54
22-06-2015	610	620	610	615	806200	656.7	680.45	695.367	718.85	38.39
23-06-2015	615	620	605	620	1236900	655.3	679.7	694.533	717.7	41.19
24-06-2015	620	630	610	620	4524300	654	678.9	693.733	716.65	41.19
25-06-2015	630	630	615	615	2113500	652.7	678.1	693	715.575	39.13
26-06-2015	620	625	610	610	1401000	651.4	677.3	692.2	714.4	37.13
29-06-2015	610	610	590	595	3657000	649.8	676.4	691.333	713.25	31.86
30-06-2015	600	610	590	600	2002500	648.3	675.5	690.467	712.25	35.16
01-07-2015	605	610	600	605	3846000	647	674.7	689.5	711.275	38.38
02-07-2015	610	615	605	615	3517800	645.7	673.6	688.5	710.2	44.33
03-07-2015	615	630	610	620	3517000	644.1	672.55	687.533	709.15	47.08
06-07-2015	625	625	605	610	2400500	642.7	671.55	686.567	708.075	42.55
07-07-2015	615	620	600	605	3598700	641.2	670.6	685.567	706.85	40.45
08-07-2015	605	610	595	605	1150700	639.8	669.65	684.533	705.625	40.45
09-07-2015	595	605	590	600	2275200	638.9	668.65	683.533	704.35	38.27
10-07-2015	600	605	600	600	336400	638	667.6	682.633	703.075	38.27
13-07-2015	600	615	595	610	2225900	637.3	666.7	681.7	701.9	45.14
14-07-2015	610	615	600	605	494500	636.6	665.7	680.767	700.675	42.59
15-07-2015	605	615	595	600	1960600	635.8	664.65	679.7	699.375	40.14
22-07-2015	600	605	595	595	1836600	635.1	663.6	678.6	698.15	37.81
23-07-2015	600	600	590	595	929100	634.1	662.65	677.6	696.975	37.81
24-07-2015	600	600	575	580	3400500	632.8	661.55	676.5	695.75	31.44
27-07-2015	580	585	570	570	3196000	631.4	660.25	675.367	694.425	28.05
28-07-2015	575	575	550	550	7756900	629.2	658.75	674.1	693.175	22.76
29-07-2015	555	560	550	550	2737000	626.3	656.8	672.867	692.025	22.76
30-07-2015	560	560	550	550	1751500	623.1	654.75	671.667	690.85	22.76
31-07-2015	550	555	530	535	2061600	619.9	652.7	670.6	689.55	19.34
03-08-2015	540	540	515	515	3290300	616.6	650.45	669.4	688.275	15.91
04-08-2015	510	515	499	500	5557400	612.9	648.1	668.067	686.875	13.92
05-08-2015	510	510	497	505	5160700	609.6	645.9	666.667	685.575	17.62
06-08-2015	510	510	499	499	1817900	606.28	643.69	665.36	684.295	16.69
07-08-2015	500	505	495	500	1196600	602.78	641.49	664.027	682.995	17.47
10-08-2015	500	500	492	492	875100	599.12	639.26	662.607	681.78	16.17
11-08-2015	492	497	485	488	978800	595.18	636.99	661.127	680.52	15.54
12-08-2015	480	487	469	470	2753600	591.08	634.64	659.56	679.145	13.09
13-08-2015	471	480	469	471	2525200	587.2	632.1	657.933	677.775	13.90
14-08-2015	476	476	468	470	450400	584.1	629.65	656.333	676.45	13.77
18-08-2015	470	470	460	469	2127600	580.68	627.24	654.793	675.17	13.62
19-08-2015	469	471	465	467	1621900	576.92	624.86	653.273	673.83	13.31
20-08-2015	475	475	463	464	373800	573	622.45	651.533	672.425	12.85
21-08-2015	464	465	452	455	536600	568.9	620.05	649.7	671.025	11.55
24-08-2015	445	450	406	409	6158000	564.28	617.19	647.66	669.42	7.42
25-08-2015	410	410	400	402	1858100	559.92	614.41	645.54	667.68	7.01
26-08-2015	405	416	400	407	5883700	555.66	611.73	643.52	665.84	10.81
27-08-2015	407	455	407	442	2217700	551.9	609.4	641.7	664.175	31.82
28-08-2015	451	465	451	461	1861000	548.52	607.11	640.04	662.605	40.07
31-08-2015	467	475	461	470	1432500	545.62	604.81	638.473	661.18	43.56
01-09-2015	469	474	456	461	2384500	542.54	602.52	636.88	659.76	40.99
02-09-2015	457	464	450	464	2164000	539.52	600.36	635.307	658.355	42.21
03-09-2015	464	475	458	465	418000	536.62	598.16	633.707	657.005	42.64
04-09-2015	465	470	460	463	460400	533.68	595.89	632.06	655.595	41.97
07-09-2015	461	461	450	451	1274400	530.4	593.55	630.433	654.125	38.12
08-09-2015	450	464	433	453	324300	527.06	591.18	628.82	652.665	39.12
09-09-2015	463	490	450	474	2872800	524.14	589.07	627.313	651.335	48.55
10-09-2015	470	470	457	457	1268600	520.98	586.84	625.727	649.995	42.77
11-09-2015	465	485	460	469	1894500	518.16	584.78	624.253	648.69	47.52
14-09-2015	469	475	461	463	3024600	515.52	582.66	622.773	647.38	45.49
15-09-2015	463	470	455	457	1308800	512.66	580.48	621.22	646.015	43.49
16-09-2015	459	460	457	459	219800	509.74	578.37	619.713	644.56	44.37
17-09-2015	461	465	458	459	2193600	506.62	576.16	617.94	643.03	44.37
18-09-2015	458	462	418	418	6051800	502.58	573.34	615.893	641.295	32.39
21-09-2015	425	432	420	430	3161200	498.98	570.84	614.027	639.67	37.69
22-09-2015	435	443	429	434	3220900	495.56	568.38	612.253	638.065	39.40
23-09-2015	435	436	427	432	720700	492.1	565.95	610.467	636.425	38.82
25-09-2015	435	443	430	441	3225200	488.92	563.91	608.74	634.88	42.85
28-09-2015	444	447	433	438	3166600	485.68	561.84	606.96	633.395	41.86
29-09-2015	434	439	425	437	3060800	482.22	559.76	605.207	631.83	41.52
30-09-2015	435	445	435	445	877800	479.02	557.81	603.473	630.33	45.38
01-10-2015	440	450	440	447	1060400	475.96	555.88	601.753	628.765	46.34
02-10-2015	447	448	442	442	362800	472.9	554	600.033	627.175	44.25
05-10-2015	442	467	442	451	1716500	470.02	552.06	598.44	625.705	48.72
06-10-2015	461	467	447	450	4190200	467.42	550.11	596.84	624.23	48.26
07-10-2015	450	461	450	458	1318300	465.18	548.29	595.227	622.82	52.17
08-10-2015	459	465	455	465	2012000	463.48	546.34	593.66	621.445	55.36
09-10-2015	465	474	465	471	2540000	461.9	544.1	591.833	620.125	57.94
12-10-2015	472	489	472	483	4530800	460.56	541.83	590.02	618.89	62.60
13-10-2015	494	494	472	473	3111800	459.32	539.61	588.24	617.78	56.94
15-10-2015	471	481	470	475	944100	458.52	537.56	586.473	616.68	57.76
16-10-2015	475	480	454	454	3732600	457.6	535.25	584.6	615.45	47.50
19-10-2015	465	468	454	454	1152300	456.58	533.09	582.793	614.145	47.50
20-10-2015	460	470	454	464	2475600	455.88	531.08	581.087	612.99	52.19
21-10-2015	467	485	464	470	8350300	455.28	529.03	579.42	611.84	54.80
22-10-2015	470	483	468	469	4525100	454.82	526.97	577.78	610.66	54.27
23-10-2015	472	475	468	468	3632000	454.42	524.8	576.133	609.45	53.71
26-10-2015	468	471	460	460	3818400	454.22	522.65	574.5	608.225	49.31
27-10-2015	462	463	458	458	1072000	453.96	520.58	572.72	606.94	48.25
28-10-2015	465	465	458	463	3412700	453.82	518.96	571.04	605.705	51.09
29-10-2015	460	469	458	467	4165100	453.78	517.23	569.42	604.54	53.29
30-10-2015	465	468	461	463	3334700	453.7	515.31	567.807	603.38	50.83
02-11-2015	463	463	438	444	3853700	453.3	513.15	566.067	601.975	41.09
03-11-2015	445	460	440	460	3911900	453.4	511.15	564.5	600.625	49.81
04-11-2015	460	460	450	457	1094400	454.36	509.32	562.913	599.335	48.36
05-11-2015	457	457	446	447	748800	455.26	507.59	561.36	597.97	43.80
06-11-2015	450	450	435	435	3157600	455.82	505.74	559.76	596.595	39.04
09-11-2015	435	435	418	419	1984600	455.36	503.63	558.053	595.115	33.77
10-11-2015	420	420	408	408	3018700	454.3	501.41	556.173	593.605	30.70
11-11-2015	410	410	403	403	3352500	452.96	499.29	554.193	592.095	29.39
12-11-2015	408	408	404	405	3564000	451.84	497.19	552.293	590.62	30.66
13-11-2015	402	407	401	403	3886600	450.62	495.07	550.447	589.135	30.08
16-11-2015	403	411	390	398	2821500	449.28	492.95	548.533	587.6	28.61
17-11-2015	405	405	393	395	1085900	447.92	490.8	546.567	586.025	27.74
18-11-2015	399	399	392	393	1778700	446.76	488.58	544.62	584.515	27.15
19-11-2015	400	400	392	393	2634300	445.56	486.31	542.64	583.005	27.15
20-11-2015	404	405	394	394	3676600	443.96	484.05	540.7	581.475	28.04
23-11-2015	405	405	394	395	3971700	442.72	481.85	538.8	579.975	28.98
24-11-2015	396	398	393	394	1659300	441.22	479.69	536.927	578.495	28.58
25-11-2015	395	400	392	393	1766900	439.82	477.67	535.047	577.035	28.16
26-11-2015	400	400	385	386	4116200	438.4	475.53	533.12	575.515	25.35
27-11-2015	388	388	381	382	3010700	436.86	473.3	531.2	574	23.88
30-11-2015	382	383	375	375	2746000	435.18	470.9	529.167	572.25	21.53
01-12-2015	375	380	374	377	1970700	434.36	468.47	527.013	570.51	23.84
02-12-2015	378	384	375	376	3961000	433.28	466.13	524.987	568.84	23.46
03-12-2015	376	376	371	372	2347400	432.04	463.8	522.933	567.2	21.99
04-12-2015	374	383	373	377	6119600	430.94	461.52	520.947	565.585	28.08
07-12-2015	383	383	375	375	3965900	429.62	459.27	519.147	563.96	27.16
08-12-2015	377	377	367	367	4738000	428.2	456.94	517.293	562.27	23.83
10-12-2015	370	370	366	366	2854500	426.78	454.5	515.433	560.6	23.44
11-12-2015	366	366	361	362	1318100	425.12	452.07	513.58	558.885	21.90
14-12-2015	362	364	350	351	2257900	423.2	449.58	511.653	557.115	18.34
15-12-2015	351	360	345	346	2063600	421.28	447.09	509.76	555.345	16.99
16-12-2015	346	353	344	344	4494000	419.14	444.58	507.753	553.615	16.47
17-12-2015	345	354	340	346	1959700	417.06	442.24	505.76	551.895	19.15
18-12-2015	346	347	325	325	5957000	414.4	439.79	503.66	550.02	14.05
21-12-2015	328	347	328	332	3577500	411.74	437.61	501.473	548.18	21.55
22-12-2015	335	338	325	327	2457500	408.86	435.38	499.02	546.09	20.19
23-12-2015	325	336	325	331	3806700	405.82	433.19	496.493	543.97	24.29
28-12-2015	334	334	325	326	1530000	402.88	431.1	494.033	541.9	22.72
29-12-2015	326	332	326	330	1768100	399.98	429.25	491.7	539.85	26.80
30-12-2015	339	339	331	332	4854700	397.54	427.57	489.347	537.835	28.82
04-01-2016	333	342	333	334	5340200	395.14	425.86	487.107	535.88	30.88
05-01-2016	335	343	335	336	3018400	392.58	424.23	484.913	533.96	32.97
06-01-2016	336	340	335	337	3383800	389.92	422.6	482.66	532.045	34.04
07-01-2016	337	337	327	327	5500200	387.08	420.95	480.34	530.105	29.04
08-01-2016	327	334	327	330	1630500	384.32	419.37	477.973	528.18	32.25
11-01-2016	326	326	320	322	3804500	381.56	417.89	475.62	526.265	28.54
12-01-2016	324	324	314	315	4348400	378.7	416.33	473.287	524.215	25.75
13-01-2016	317	319	301	302	8292100	375.48	414.65	471.133	522.15	21.53
14-01-2016	302	309	300	302	5340400	372.18	412.98	468.88	520.11	21.53
15-01-2016	306	306	296	297	4753600	368.86	411.28	466.493	518.07	20.07
18-01-2016	297	300	292	295	3588500	365.88	409.59	464.06	516.02	19.49
19-01-2016	305	305	294	298	1476700	362.64	408.02	461.647	514.035	23.03
20-01-2016	308	308	290	290	3336400	359.3	406.83	459.313	512.01	20.45
21-01-2016	295	296	284	284	2311600	356.04	405.65	457.073	510.03	18.75
22-01-2016	290	290	285	290	1579400	353.14	404.48	454.873	508.105	25.42
25-01-2016	291	308	290	298	7219500	350.72	403.04	452.66	506.22	33.29
26-01-2016	297	305	295	299	4064800	348.54	401.42	450.453	504.265	34.22
27-01-2016	303	316	298	314	11552500	346.76	399.86	448.447	502.335	46.35
28-01-2016	321	325	310	318	15636300	345.02	398.43	446.467	500.475	49.05
29-01-2016	320	324	319	322	3793000	343.4	397.01	444.513	498.685	51.67
01-02-2016	329	329	318	320	2201000	341.84	395.56	442.58	496.86	50.28
02-02-2016	320	337	320	330	3843900	340.54	394.23	440.713	495.06	56.57
03-02-2016	320	335	320	325	4031400	339.18	392.97	438.78	493.26	52.96
04-02-2016	327	331	327	328	8601000	337.88	391.72	436.833	491.45	54.83
05-02-2016	330	343	327	335	5688000	336.7	390.33	434.933	489.7	58.92
09-02-2016	340	340	332	335	1213200	335.5	389.11	433.067	487.975	58.92
10-02-2016	335	341	335	339	3136400	334.4	387.81	431.26	486.295	61.24
11-02-2016	340	352	340	352	4863400	333.58	386.7	429.64	484.68	67.65
12-02-2016	360	360	350	354	4708900	332.94	385.67	428	483.075	68.51
15-02-2016	354	364	354	363	2705600	332.56	384.71	426.387	481.54	72.11
16-02-2016	363	393	363	393	6161900	332.92	384.05	424.907	480.105	80.23
17-02-2016	397	423	394	422	15513300	333.82	384.09	423.587	478.715	84.83
18-02-2016	423	436	417	422	8531600	334.74	384.01	422.333	477.425	84.83
19-02-2016	419	420	402	404	5337400	335.38	383.71	420.993	476.045	72.66
22-02-2016	404	405	380	387	2754500	335.58	383.26	419.54	474.605	63.41
23-02-2016	394	395	381	383	2298000	335.74	382.68	418.093	473.295	61.43
24-02-2016	385	385	366	371	2012800	335.82	382.01	416.567	471.925	55.80
25-02-2016	371	381	366	375	1495700	336	381.39	415	470.575	57.21
26-02-2016	375	389	372	372	5257000	336.2	380.66	413.447	469.235	55.77
29-02-2016	377	380	361	361	4064800	336.4	379.8	411.853	467.84	50.74
01-03-2016	362	375	361	370	6711500	336.88	379.08	410.353	466.54	54.37
02-03-2016	376	381	370	370	7230800	337.4	378.27	408.853	465.165	54.37
03-03-2016	374	381	374	377	4743700	338.02	377.54	407.5	463.825	57.21
04-03-2016	380	393	380	391	7602200	339.34	376.87	406.307	462.58	62.27
07-03-2016	400	402	393	401	7128200	340.72	376.23	405.313	461.285	65.41
08-03-2016	405	411	400	405	12642700	342.28	375.57	404.347	459.835	66.61
10-03-2016	405	425	400	417	30731600	344	374.91	403.46	458.37	69.98
11-03-2016	418	427	406	412	19492500	345.72	374.3	402.64	456.955	66.95
14-03-2016	420	420	414	415	10013900	347.42	373.7	401.973	455.63	67.85
15-03-2016	418	418	408	409	6314300	348.96	373.25	401.367	454.25	64.10
16-03-2016	405	408	400	403	12198000	350.34	372.74	400.687	452.915	60.49
17-03-2016	405	414	405	412	8027900	351.86	372.22	400.107	451.65	63.78
18-03-2016	415	418	403	403	8949600	353.18	371.55	399.46	450.29	58.53
21-03-2016	408	408	400	401	3975700	354.66	370.87	398.853	448.92	57.40
22-03-2016	404	422	404	416	18594700	356.38	370.35	398.373	447.575	63.15
23-03-2016	430	430	418	421	17408400	358.36	369.96	398.047	446.305	64.85
24-03-2016	430	430	411	413	9404900	360.32	369.51	397.66	445.045	60.07
28-03-2016	413	415	408	415	8105400	362.58	369.03	397.293	443.995	60.85
29-03-2016	415	444	415	440	25930600	365.34	368.76	397.1	442.995	68.98
30-03-2016	445	459	444	451	22934900	368.42	368.64	396.993	441.975	71.76
31-03-2016	452	475	451	472	23008700	371.96	368.92	397.047	441.035	76.15
01-04-2016	472	473	459	463	9169300	375.26	368.95	397.1	440.05	71.05
04-04-2016	462	467	452	455	4672500	378.56	368.93	397.407	439.125	66.77
05-04-2016	455	460	447	450	6174900	381.88	368.96	397.727	438.275	64.17
06-04-2016	455	460	447	451	3119500	385.1	369.12	398.02	437.43	64.47
07-04-2016	455	455	448	450	3052300	388.14	369.43	398.073	436.53	63.89
08-04-2016	451	456	450	452	2036900	391.2	369.87	398.013	435.64	64.57
11-04-2016	452	465	450	453	3982900	393.98	370.37	397.9	434.83	64.93
12-04-2016	453	463	451	459	3945500	396.8	370.91	397.887	434.05	67.06
13-04-2016	465	530	461	505	23739700	400.46	371.93	398.16	433.5	78.06
14-04-2016	510	535	500	505	15629200	404.16	373	398.427	432.975	78.06
15-04-2016	510	525	495	495	9685200	407.46	374	398.64	432.4	72.00
18-04-2016	495	495	478	489	8074400	410.74	374.96	398.893	431.77	68.56
19-04-2016	495	500	490	497	4512900	414.12	376	399.187	431.155	70.58
20-04-2016	505	520	499	520	18737100	417.82	377.26	399.493	430.655	75.46
21-04-2016	525	535	505	505	13355400	421.22	378.36	399.813	430.105	67.58
22-04-2016	505	510	493	505	11057300	424.54	379.47	400.053	429.58	67.58
25-04-2016	505	505	498	499	6326500	427.48	380.53	400.293	429.1	64.46
26-04-2016	499	555	496	540	26817700	431.2	382.07	400.847	428.8	73.47
27-04-2016	545	555	525	525	22241200	434.44	383.5	401.287	428.4	66.80
28-04-2016	540	540	510	515	7613100	436.88	384.9	401.66	427.9	62.71
29-04-2016	520	520	482	486	19424200	438.16	385.99	402.113	427.23	52.65
02-05-2016	486	486	474	484	4348100	439.4	387.07	402.473	426.6	52.03
03-05-2016	484	494	484	484	3865100	441	388.19	402.807	425.995	52.03
04-05-2016	484	490	474	484	4249000	442.94	389.26	403.153	425.39	52.03
09-05-2016	486	505	484	500	9804100	445.28	390.51	403.547	424.89	57.08
10-05-2016	500	505	494	498	7380600	447.82	391.82	403.947	424.38	56.28
11-05-2016	500	525	500	525	13056400	450.82	393.41	404.533	423.955	63.66
12-05-2016	520	525	505	510	6292400	453.58	394.89	404.967	423.48	57.82
13-05-2016	500	515	500	515	5548800	456.66	396.53	405.42	423.055	59.17
16-05-2016	515	515	500	510	4330900	459.46	398.17	405.873	422.63	57.20
17-05-2016	510	515	498	500	6198000	462.06	399.73	406.2	422.155	53.38
18-05-2016	505	505	494	494	4872600	464.4	401.21	406.493	421.725	51.18
19-05-2016	500	500	482	486	7158400	466.3	402.82	406.68	421.305	48.31
20-05-2016	482	482	474	476	5521500	467.8	404.26	406.753	420.935	44.92
23-05-2016	476	482	458	462	7019600	468.94	405.61	406.693	420.495	40.62
24-05-2016	462	466	452	454	5082000	469.68	406.84	406.5	420.015	38.37
25-05-2016	456	474	456	474	8885500	470.92	408.32	406.507	419.71	46.39
26-05-2016	480	496	472	490	16637700	472.42	409.92	406.607	419.585	51.80
27-05-2016	500	500	482	482	4967100	473.88	411.42	406.793	419.495	49.13
30-05-2016	488	490	478	484	6114900	475.5	412.92	406.993	419.39	49.82
31-05-2016	486	492	456	456	6196200	476.38	414.12	406.94	419.175	41.31
01-06-2016	468	478	460	468	3806900	477.68	415.43	406.927	419.015	45.60
02-06-2016	470	486	468	478	7259800	479.22	416.94	406.987	418.945	48.95
03-06-2016	480	490	476	476	6549600	480.42	418.4	407.04	418.885	48.31
06-06-2016	486	488	478	480	5040100	481.6	419.98	407.173	418.935	49.73
07-06-2016	484	496	480	490	16814700	483.14	421.73	407.387	419.03	53.18
08-06-2016	490	494	482	482	6187000	484.48	423.53	407.513	419.09	50.21
09-06-2016	482	486	482	482	3053000	485.32	425.33	407.613	419.155	50.21
10-06-2016	480	480	476	480	2959700	485.9	427.16	407.727	419.22	49.41
13-06-2016	480	480	474	474	1526900	485.94	428.95	407.927	419.27	46.99
14-06-2016	474	474	462	462	3014800	485.92	430.59	407.94	419.305	42.50
15-06-2016	462	462	452	458	4110900	485.98	432.27	407.947	419.55	41.09
16-06-2016	458	460	452	456	3633600	486.1	433.99	408.007	419.82	40.37
17-06-2016	458	460	444	450	7812800	486.08	435.59	408.107	420.035	38.20
20-06-2016	452	456	446	450	5248400	486.08	437.11	408.313	420.075	38.20
21-06-2016	452	458	448	454	5922100	486.12	438.66	408.62	420.04	40.66
22-06-2016	458	458	448	452	4421700	486.1	440.04	408.947	419.95	39.81
23-06-2016	454	454	450	452	1178000	485.96	441.38	409.26	419.905	39.81
24-06-2016	456	456	430	446	5803800	484.78	442.62	409.547	419.815	37.10
27-06-2016	438	446	428	440	1520000	483.48	443.82	409.827	419.69	34.57
28-06-2016	440	444	434	438	3021300	482.34	444.9	410.113	419.565	33.74
29-06-2016	440	454	438	452	4046100	481.6	446.17	410.507	419.57	43.87
30-06-2016	454	454	444	444	5162500	480.54	447.33	410.847	419.525	40.10
01-07-2016	444	466	442	450	11215800	479.14	448.48	411.22	419.405	43.98
11-07-2016	450	460	448	452	3475900	478.08	449.65	411.6	419.38	45.26
12-07-2016	452	462	452	456	8934100	477.1	450.82	412.013	419.315	47.82
13-07-2016	460	466	446	454	14577500	476.2	451.84	412.42	419.27	46.64
14-07-2016	454	458	450	450	7404800	474.4	452.8	412.847	419.235	44.30
15-07-2016	450	468	450	462	17100800	473.14	453.79	413.38	419.25	52.08
18-07-2016	464	492	464	486	34635500	472.56	454.72	414.12	419.385	63.16
19-07-2016	486	492	474	476	11880500	472.36	455.26	414.78	419.675	57.22
20-07-2016	476	486	472	474	19819300	472.16	455.78	415.433	419.895	56.09
21-07-2016	474	480	466	468	12233000	471.84	456.42	416.073	420.065	52.71
22-07-2016	468	476	462	464	6891400	471.44	457.19	416.653	420.225	50.52
25-07-2016	464	472	462	464	4356500	470.72	458	417.247	420.34	50.52
26-07-2016	464	464	450	454	7575900	469.84	458.83	417.827	420.42	45.10
27-07-2016	458	460	454	460	4813200	468.54	459.68	418.453	420.535	48.66
28-07-2016	468	468	458	462	9873200	467.58	460.58	419.12	420.62	49.83
29-07-2016	462	470	462	462	6801400	466.52	461.59	419.86	420.695	49.83
01-08-2016	462	468	460	460	18798300	465.52	462.49	420.62	420.785	48.55
02-08-2016	460	464	458	462	7177500	464.76	463.41	421.407	420.84	49.93
03-08-2016	462	476	456	476	22545600	464.4	464.4	422.273	420.97	58.38
04-08-2016	480	510	480	498	92308900	464.64	465.47	423.427	421.17	67.63
05-08-2016	500	515	492	496	31062600	465.04	466.42	424.52	421.325	66.19
08-08-2016	500	505	484	498	19648600	465.76	467.35	425.66	421.46	66.95
09-08-2016	505	505	498	500	15765200	466.68	468.18	426.787	421.545	67.73
10-08-2016	505	525	500	515	37546900	467.5	469.21	428.047	421.755	72.89
11-08-2016	520	535	505	510	41993100	467.9	470.16	429.247	421.93	68.93
12-08-2016	520	520	496	498	28589700	468.22	471.05	430.353	422.15	60.45
15-08-2016	498	505	486	505	41131900	468.64	472.07	431.493	422.405	63.29
16-08-2016	515	515	500	505	47485800	469.62	473	432.62	422.61	63.29
18-08-2016	510	530	510	515	37803000	470.56	474.12	433.807	422.835	67.19
19-08-2016	520	525	510	515	14451200	471.3	475.26	435.06	423.065	67.19
22-08-2016	520	525	510	525	19140400	472.28	476.35	436.36	423.35	70.79
23-08-2016	520	525	505	510	6925300	472.88	477.24	437.613	423.6	60.13
24-08-2016	510	540	505	540	36763300	473.88	478.51	439.113	424.01	69.89
25-08-2016	545	545	530	535	14679500	474.94	479.71	440.667	424.37	66.95
26-08-2016	540	540	530	535	6719900	476	480.66	442.22	424.71	66.95
29-08-2016	535	535	505	515	20429600	476.7	481.3	443.673	424.97	56.01
30-08-2016	520	520	505	520	13673600	477.62	481.78	445.173	425.35	57.87
31-08-2016	520	525	510	515	15193000	478.68	482.3	446.62	425.625	55.35
01-09-2016	515	515	496	498	22508000	479.48	482.73	448.007	425.83	47.76
02-09-2016	494	505	492	500	29568200	480.36	483.23	449.447	426.095	48.66
05-09-2016	505	515	500	510	9417100	481.56	483.82	450.913	426.47	52.98
06-09-2016	510	515	505	505	5629500	482.66	484.37	452.293	426.9	50.68
07-09-2016	510	510	500	500	3612700	483.58	484.85	453.633	427.36	48.42
08-09-2016	505	505	498	500	9038300	484.54	485.32	454.873	427.845	48.42
09-09-2016	500	500	496	500	2134600	485.5	485.73	456.087	428.32	48.42
13-09-2016	496	498	488	490	6239000	486.38	485.58	457.207	428.755	43.56
14-09-2016	488	488	478	486	4719000	487.3	485.39	458.313	429.195	41.76
15-09-2016	482	496	480	492	2916100	488.38	485.36	459.393	429.68	45.41
16-09-2016	492	500	488	500	2184100	489.34	485.47	460.56	430.215	49.92
19-09-2016	496	510	490	510	4092600	490.66	485.6	461.773	430.8	54.93
20-09-2016	510	510	498	500	4853400	491.66	485.4	462.873	431.33	49.59
21-09-2016	505	505	498	500	7879500	492.62	485.35	463.973	431.855	49.59
22-09-2016	505	510	498	500	3164200	493.5	485.3	465.047	432.385	49.59
23-09-2016	500	510	498	498	4537000	494.38	485.29	466.02	432.91	48.41
26-09-2016	496	498	490	498	522900	495.34	484.87	466.98	433.47	48.41
27-09-2016	505	505	496	500	4368000	496.1	484.62	467.893	434.06	49.79
28-09-2016	500	505	494	500	1736900	496.38	484.47	468.607	434.685	49.79
29-09-2016	505	510	498	500	4546000	496.86	484.61	469.127	435.3	49.79
30-09-2016	500	505	496	498	4344300	497.34	484.75	469.633	435.91	48.18
03-10-2016	500	505	492	496	9763600	497.9	484.87	470.247	436.53	46.56
04-10-2016	498	500	494	496	2756700	498.54	484.99	470.973	437.125	46.56
05-10-2016	496	498	488	490	7561400	499.06	484.89	471.687	437.7	41.68
06-10-2016	490	492	482	482	2912600	499.62	484.73	472.427	438.275	36.22
07-10-2016	490	496	484	488	6047900	500.18	484.36	473.18	438.885	42.32
10-10-2016	488	490	480	486	1182800	500.66	484.12	473.94	439.505	40.91
11-10-2016	486	492	484	488	3416200	501.18	483.85	474.787	440.19	42.95
12-10-2016	494	494	486	486	4067200	501.7	483.61	475.56	440.89	41.41
13-10-2016	490	490	484	484	2727000	502.14	483.45	476.32	441.59	39.88
14-10-2016	484	488	482	484	2577600	502.3	483.35	477.033	442.28	39.88
17-10-2016	486	510	486	505	15334500	502.44	483.54	477.793	443.18	58.60
18-10-2016	505	515	500	505	14297200	502.62	483.83	478.487	444.045	58.60
19-10-2016	505	510	496	500	5605300	502.66	484.21	479.12	444.91	53.96
20-10-2016	500	500	490	496	7494100	502.58	484.63	479.647	445.735	50.52
21-10-2016	478	496	478	492	4117500	502.12	484.81	480.18	446.565	47.26
24-10-2016	492	505	492	505	18977400	502.02	484.96	480.78	447.44	56.96
25-10-2016	505	510	498	500	13318700	502.06	485.14	481.387	448.28	52.93
26-10-2016	500	500	498	500	24691700	501.96	485.3	482.033	449.11	52.93
27-10-2016	500	505	498	500	9513500	501.86	485.74	482.62	449.93	52.93
28-10-2016	500	510	500	500	7913000	501.56	486.06	483.267	450.745	52.93
31-10-2016	505	510	500	500	3646700	501.26	486.28	483.927	451.61	52.93
01-11-2016	500	510	498	498	7482500	500.72	486.5	484.473	452.45	50.84
02-11-2016	498	498	488	490	5560000	500.32	486.6	484.933	453.29	43.47
03-11-2016	490	496	482	482	3399000	499.16	486.52	485.393	454.125	37.60
04-11-2016	484	492	480	490	2323500	498.26	486.6	485.893	455.065	45.52
07-11-2016	490	498	482	492	1586000	497.4	486.7	486.24	456.015	47.32
08-11-2016	492	500	482	498	6224500	497.06	486.88	486.553	457.02	52.41
09-11-2016	500	500	484	490	3943800	496.46	487.04	486.673	457.995	46.03
10-11-2016	494	500	488	498	3234500	496.12	487.4	486.907	458.995	52.28
11-11-2016	498	515	488	505	25699100	496.26	487.87	487.24	460.07	56.98
14-11-2016	505	525	500	505	34150100	496.36	488.36	487.607	461.175	56.98
15-11-2016	505	505	486	488	12107000	495.92	488.74	487.853	462.165	44.61
16-11-2016	490	500	490	500	3190000	495.82	489.24	488.187	463.175	52.46
17-11-2016	498	505	494	498	4324700	495.78	489.68	488.493	464.17	51.16
18-11-2016	498	500	492	492	3011000	495.62	490.08	488.753	465.06	47.36
21-11-2016	492	498	490	496	2055900	495.54	490.52	489	465.95	50.02
22-11-2016	496	500	494	498	1660600	495.7	491.04	488.953	466.83	51.35
23-11-2016	500	505	498	500	5377400	495.98	491.64	488.92	467.73	52.70
24-11-2016	505	525	500	510	26099300	496.34	492.36	489.02	468.63	58.85
25-11-2016	505	530	505	510	11064200	496.54	492.94	489.16	469.555	58.85
28-11-2016	510	520	505	510	5522500	496.54	493.6	489.247	470.465	58.85
29-11-2016	515	525	510	515	11419400	496.84	494.25	489.213	471.365	61.94
30-11-2016	515	520	505	515	4739500	497.14	494.88	489.28	472.265	61.94
01-12-2016	515	520	505	505	2388500	497.24	495.37	489.28	473.095	52.75
02-12-2016	505	515	500	505	16162400	497.38	495.88	489.32	473.86	52.75
05-12-2016	505	510	500	510	16663600	497.62	496.48	489.12	474.64	56.49
06-12-2016	520	520	505	510	15512000	497.82	496.96	489.02	475.375	56.49
07-12-2016	510	515	505	505	5546800	497.92	497.15	488.953	475.935	51.74
08-12-2016	510	510	500	505	11990200	498.02	497.44	489.08	476.35	51.74
09-12-2016	505	510	500	505	14399100	498.16	497.75	489.22	476.765	51.74
13-12-2016	505	510	505	505	4153300	498.34	498.12	489.36	477.27	51.74
14-12-2016	510	510	505	505	14445700	498.52	498.53	489.5	477.86	51.74
15-12-2016	505	510	505	505	7079600	498.82	498.94	489.533	478.47	51.74
16-12-2016	510	510	500	500	5283100	499.18	499.4	489.547	479.115	45.74
19-12-2016	505	505	498	498	5534500	499.38	499.78	489.367	479.73	43.56
20-12-2016	500	500	490	494	4209400	499.54	500.1	489.26	480.34	39.51
21-12-2016	498	498	488	490	7747900	499.58	500.38	489.093	480.985	35.92
22-12-2016	490	490	482	486	4751800	499.58	500.64	488.933	481.565	32.71
23-12-2016	490	490	480	482	1561600	499.54	500.84	488.813	482.125	29.84
27-12-2016	486	490	484	488	884000	499.62	500.96	488.773	482.68	38.55
28-12-2016	490	494	490	492	1755300	499.36	500.9	488.813	483.185	43.57
29-12-2016	494	496	490	494	2920000	499.14	500.88	488.933	483.65	45.95
30-12-2016	494	498	492	494	8837200	499.02	500.84	489.147	484.095	45.95
03-01-2017	494	510	494	505	5825500	499.2	500.89	489.487	484.535	57.42
04-01-2017	510	510	498	500	2294300	499.36	500.74	489.66	484.975	52.02
05-01-2017	505	505	492	498	3207800	499.22	500.62	489.713	485.39	49.99
06-01-2017	498	505	494	498	2020200	499.18	500.62	489.82	485.835	49.99
09-01-2017	500	505	498	500	618000	499.18	500.57	489.927	486.32	52.15
10-01-2017	500	505	496	500	2112300	499.18	500.52	490.22	486.76	52.15
11-01-2017	505	510	500	505	1061400	499.28	500.42	490.467	487.27	57.48
12-01-2017	505	505	500	505	1624300	499.38	500.32	490.647	487.79	57.48
13-01-2017	505	505	500	500	2387700	499.42	500.07	490.807	488.21	50.91
16-01-2017	505	515	500	515	7294600	499.92	500.12	491.04	488.68	64.15
17-01-2017	515	525	505	510	4088600	500.48	499.82	491.173	489.165	58.49
18-01-2017	515	525	515	520	10689700	501.08	499.67	491.427	489.69	65.12
19-01-2017	515	535	515	520	8771800	501.64	499.52	491.68	490.09	65.12
20-01-2017	520	525	510	520	7757400	502.08	499.57	491.947	490.435	65.12
23-01-2017	525	525	515	520	921300	502.68	499.57	492.253	490.675	65.12
24-01-2017	525	525	505	510	3633300	502.92	499.52	492.573	490.91	53.60
25-01-2017	510	515	510	515	2078900	503.12	499.69	492.953	491.21	57.64
26-01-2017	515	520	510	520	5307300	503.42	499.89	493.38	491.56	61.26
27-01-2017	520	520	510	510	1903600	503.86	499.89	493.78	491.855	51.72
30-01-2017	510	515	510	515	672800	504.16	499.99	494.213	492.18	55.46
31-01-2017	510	515	505	510	3479600	504.4	500.09	494.587	492.47	51.19
01-02-2017	515	515	510	515	1291800	504.86	500.24	495.007	492.78	54.93
02-02-2017	520	520	510	520	9114200	505.34	500.44	495.46	493.085	58.36
03-02-2017	525	525	515	520	1998600	505.78	500.74	495.953	493.16	58.36
06-02-2017	520	520	505	515	3984100	506.08	501.03	496.453	493.21	53.62
07-02-2017	515	515	510	515	1703600	506.18	501.26	496.967	493.31	53.62
08-02-2017	515	515	510	510	1875500	506.18	501.36	497.353	493.415	49.01
09-02-2017	515	515	505	515	8029100	506.28	501.41	497.827	493.505	53.33
10-02-2017	515	525	510	520	9175400	506.38	501.61	498.293	493.505	57.24
13-02-2017	520	525	515	520	1872300	506.48	501.81	498.747	493.58	57.24
14-02-2017	520	525	510	520	8999300	506.78	502.01	499.173	493.655	57.24
16-02-2017	520	525	515	520	7429300	507.08	502.23	499.613	493.76	57.24
17-02-2017	515	520	510	515	4072900	507.18	502.4	500.047	493.635	51.45
20-02-2017	515	515	510	515	1588700	507.28	502.55	500.4	493.585	51.45
21-02-2017	515	515	510	515	406600	507.48	502.7	500.593	493.585	51.45
22-02-2017	510	515	505	510	2437000	507.58	502.8	500.82	493.705	45.68
23-02-2017	510	520	505	510	3156400	507.68	502.92	501.06	493.835	45.68
24-02-2017	510	515	505	510	1539500	507.78	503.06	501.34	493.965	45.68
27-02-2017	510	525	510	515	2625300	507.98	503.25	501.68	494.12	52.35
28-02-2017	520	520	505	505	7243500	507.98	503.4	501.953	494.145	41.40
01-03-2017	510	565	510	565	46276500	509.28	504.23	502.693	494.48	75.08
02-03-2017	570	585	555	555	23564500	510.42	504.9	503.327	494.63	68.06
03-03-2017	540	565	540	550	10070900	511.54	505.54	503.913	494.83	64.80
06-03-2017	550	560	545	550	8649100	512.74	506.16	504.5	495.005	64.80
07-03-2017	555	665	550	620	62168800	515.42	507.5	505.567	495.555	80.21
08-03-2017	625	625	595	610	12154100	517.98	508.76	506.553	496.105	75.15
09-03-2017	610	615	600	605	4472600	520.32	509.97	507.413	496.66	72.68
10-03-2017	610	610	575	580	9234800	522.08	510.72	507.96	497.13	61.75
13-03-2017	580	585	545	585	17411200	523.9	511.52	508.553	497.675	62.95
14-03-2017	585	600	575	575	8245300	525.52	512.27	509.067	498.24	58.97
15-03-2017	575	585	555	560	11393300	526.62	512.91	509.467	498.77	53.50
16-03-2017	580	580	560	575	5357100	528.12	513.74	509.867	499.275	57.72
17-03-2017	575	595	565	590	8896000	529.96	514.59	510.4	499.775	61.49
20-03-2017	595	595	570	575	4071200	531.5	515.34	510.913	500.24	56.11
21-03-2017	575	615	575	615	12274800	533.8	516.49	511.647	500.895	64.92
22-03-2017	615	615	595	600	5105900	535.8	517.49	512.28	501.615	60.05
23-03-2017	600	610	595	595	3270800	537.6	518.44	512.813	502.25	58.48
24-03-2017	590	600	585	585	2991700	539.2	519.29	513.28	502.785	55.35
27-03-2017	600	610	575	600	11517400	541.2	520.31	513.78	503.405	58.90
29-03-2017	605	630	600	630	13149300	543.5	521.71	514.58	504.155	64.91
30-03-2017	620	640	615	625	12419300	545.8	523.14	515.147	504.83	63.25
31-03-2017	620	630	615	625	7250500	547.9	524.49	515.747	505.545	63.25
03-04-2017	635	635	620	625	7378400	550	525.82	516.347	506.26	63.25
04-04-2017	620	630	615	630	3901400	552.2	527.14	517.113	507.01	64.39
05-04-2017	630	640	620	630	3563900	554.4	528.54	517.847	507.79	64.39
06-04-2017	630	690	625	645	33279500	557.1	530.01	518.713	508.705	67.85
07-04-2017	650	650	635	635	3903900	559.5	531.31	519.627	509.59	63.42
10-04-2017	640	670	635	645	11809500	562	532.71	520.593	510.535	65.82
11-04-2017	645	650	630	635	4611100	564.5	534.18	521.427	511.46	61.48
12-04-2017	645	665	635	650	12191300	567.2	535.68	522.393	512.46	65.19
13-04-2017	660	660	635	635	3977800	569.7	537.05	523.293	513.365	59.06
17-04-2017	635	640	620	625	3015900	571.9	538.38	524.127	514.23	55.33
18-04-2017	630	645	600	615	8103200	573.8	539.57	524.893	515.045	51.80
20-04-2017	620	620	605	615	3755700	575.7	540.74	525.727	515.89	51.80
21-04-2017	610	620	605	615	1491700	577.7	541.89	526.587	516.765	51.80
25-04-2017	615	635	605	635	4652100	580.1	543.14	527.54	517.75	58.42
26-04-2017	630	645	620	630	1858500	582.5	544.34	528.407	518.64	56.34
27-04-2017	640	640	615	620	2690800	584.6	545.44	529.14	519.52	52.32
28-04-2017	635	650	630	635	12579500	586.9	546.64	530.04	520.445	57.24
02-05-2017	635	660	630	635	12508900	589.2	547.84	530.94	521.36	57.24
03-05-2017	635	650	620	620	9585900	591.2	548.99	531.74	522.18	51.12
04-05-2017	625	630	600	605	4868100	592.9	549.99	532.453	522.935	45.83
05-05-2017	605	620	605	615	4731500	594.9	551.04	533.233	523.76	49.58
08-05-2017	620	635	615	625	5757900	597.1	552.19	534.067	524.575	53.07
09-05-2017	600	630	585	600	27400000	598.8	553.14	534.733	525.145	44.73
10-05-2017	605	625	600	605	12372300	600.7	554.14	535.433	525.79	46.54
12-05-2017	610	630	610	620	12726700	602.9	555.29	536.247	526.52	51.65
15-05-2017	620	635	610	615	5651400	605	556.39	537.04	527.255	49.94
16-05-2017	625	625	610	615	5874800	607	557.49	537.833	528.01	49.94
17-05-2017	615	620	595	600	4436200	608.9	558.44	538.567	528.69	44.77
18-05-2017	605	605	585	600	7203900	609.6	559.44	539.353	529.42	44.77
19-05-2017	605	610	590	605	7201700	610.6	560.51	540.133	530.145	46.89
22-05-2017	605	610	590	595	9956300	611.5	561.52	540.86	530.81	43.30
23-05-2017	600	605	595	595	6941000	612.4	562.57	541.573	531.475	43.30
24-05-2017	600	605	595	600	1476600	612	563.71	542.333	532.175	45.71
26-05-2017	600	605	590	595	2679000	611.7	564.84	543.073	532.84	43.71
29-05-2017	595	600	585	590	3611200	611.4	565.86	543.78	533.41	41.75
30-05-2017	590	600	585	590	3076300	611.6	566.84	544.347	533.87	41.75
31-05-2017	600	600	580	595	4470700	611.8	567.85	544.947	534.365	44.64
02-06-2017	595	600	585	595	2818100	612.2	568.86	545.58	534.85	44.64
05-06-2017	600	600	585	590	1853500	612.8	569.71	546.207	535.3	42.21
06-06-2017	590	595	585	590	1493100	613.1	570.61	546.86	535.675	42.21
07-06-2017	590	610	580	585	10558100	613	571.48	547.393	536.05	39.70
08-06-2017	585	590	570	575	4584600	613	572.25	547.893	536.435	35.20
09-06-2017	570	575	555	560	4576900	611.9	572.85	548.293	536.71	29.75
12-06-2017	560	565	550	555	3324000	611	573.4	548.66	536.96	28.19
13-06-2017	560	575	550	555	5289400	610.2	573.9	549.027	537.16	28.19
14-06-2017	555	570	555	560	5484700	609.7	574.45	549.427	537.385	32.32
15-06-2017	560	565	550	550	6044800	608.7	574.95	549.773	537.51	28.76
16-06-2017	550	560	540	545	7507700	607	575.25	550.14	537.685	27.14
19-06-2017	550	555	540	550	5976200	605.5	575.65	550.593	537.735	31.29
20-06-2017	550	550	545	550	841700	604	575.95	550.993	537.81	31.29
21-06-2017	550	555	535	540	5896100	602.3	576.15	551.313	537.835	27.64
22-06-2017	545	565	540	550	6272500	600.7	576.45	551.66	538.01	35.72
03-07-2017	555	560	545	555	12025200	599.2	576.8	552.093	538.185	39.36
04-07-2017	555	555	545	550	6911000	597.3	577.2	552.44	538.36	37.09
05-07-2017	550	565	545	555	5567100	595.7	577.6	552.773	538.645	40.76
06-07-2017	560	570	550	560	3722600	594	578	553.14	538.945	44.27
07-07-2017	560	560	550	555	3894400	592.4	578.45	553.587	539.17	41.62
10-07-2017	555	555	545	550	6863000	590.4	578.8	553.92	539.395	39.10
11-07-2017	550	555	545	550	6555600	588.7	579.2	554.267	539.645	39.10
12-07-2017	545	560	545	560	4547700	587.4	579.65	554.72	539.945	46.60
13-07-2017	560	560	545	550	3280900	586.1	579.95	555.08	540.195	41.14
14-07-2017	550	560	545	550	2795900	584.8	580.25	555.427	540.495	41.14
17-07-2017	550	560	545	550	8912300	583.5	580.6	555.76	540.815	41.14
18-07-2017	550	555	545	550	2488600	581.8	580.95	556.027	541.105	41.14
19-07-2017	550	550	540	545	6408800	580.1	581.3	556.26	541.33	38.14
20-07-2017	545	550	540	540	7485100	578.5	581.55	556.46	541.48	35.36
21-07-2017	545	550	540	540	8265200	576.6	581.75	556.627	541.68	35.36
24-07-2017	540	545	520	530	9520300	574.5	581.85	556.727	541.83	30.25
25-07-2017	525	535	520	530	9560100	572.7	581.95	556.893	541.98	30.25
26-07-2017	530	540	530	535	5707100	571.3	582.1	557.093	542.165	35.64
27-07-2017	535	540	520	525	5670500	569.5	582.2	557.193	542.3	30.55
28-07-2017	530	530	515	520	11520800	567.4	582.25	557.26	542.4	28.37
31-07-2017	520	525	510	510	6779500	565.6	582.2	557.293	542.45	24.59
01-08-2017	515	525	510	520	5014400	563.9	582.3	557.393	542.55	34.06
02-08-2017	520	520	505	510	4147200	561.7	582.3	557.427	542.61	30.00
03-08-2017	510	515	505	510	8074600	559.6	582.3	557.46	542.68	30.00
04-08-2017	510	510	500	505	5111000	557.4	582.2	557.46	542.725	28.06
07-08-2017	505	520	505	510	5088000	555.6	582.25	557.493	542.825	32.74
08-08-2017	510	510	505	505	11406200	553.7	581.65	557.527	542.94	30.60
09-08-2017	505	510	496	500	8443000	551.6	581.1	557.54	543	28.58
10-08-2017	505	510	500	505	4131100	549.8	580.65	557.613	543.095	33.31
11-08-2017	500	505	496	500	6094200	547.9	580.15	557.68	543.155	31.09
14-08-2017	505	510	498	500	3678100	545.9	578.95	557.773	543.225	31.09
15-08-2017	505	510	498	500	2100300	544	577.85	557.893	543.305	31.09
16-08-2017	505	505	500	505	3293700	542.3	576.85	558.007	543.41	36.38
18-08-2017	500	510	500	505	4737200	540.6	576.1	558.093	543.41	36.38
21-08-2017	505	510	500	505	3359300	538.8	575.3	558.167	543.41	36.38
22-08-2017	505	510	500	505	6074800	537	574.6	558.24	543.435	36.38
23-08-2017	505	510	500	505	1877100	535.3	574.05	558.24	543.48	36.38
24-08-2017	505	510	500	505	4493600	533.6	573.35	558.273	543.545	36.38
25-08-2017	505	510	500	505	3242700	532	572.5	558.32	543.545	36.38
28-08-2017	505	510	500	505	1633500	530.6	571.8	558.367	543.57	36.38
29-08-2017	505	510	500	505	950000	529.5	570.7	558.4	543.595	36.38
30-08-2017	505	505	500	505	1212900	528.5	569.75	558.433	543.62	36.38
31-08-2017	505	505	496	498	5865700	527.36	568.78	558.387	543.61	29.69
04-09-2017	498	500	492	498	1276900	526.12	567.91	558.34	543.6	29.69
05-09-2017	498	500	492	500	1733900	525.12	566.91	558.34	543.61	33.73
06-09-2017	500	500	492	498	1193600	524.18	565.59	558.227	543.65	31.76
07-09-2017	498	498	492	494	1615200	523.06	564.28	558.12	543.71	28.22
08-09-2017	500	500	494	500	1541400	522.06	563.03	557.987	543.76	39.18
11-09-2017	494	510	494	505	33157100	521.36	561.83	557.887	543.825	46.51
12-09-2017	505	520	505	510	9229600	520.56	560.63	557.82	543.885	52.65
13-09-2017	510	540	510	520	19339800	519.86	559.53	557.82	544.035	62.04
14-09-2017	525	540	525	540	14114200	519.66	558.48	558.02	544.245	73.40
15-09-2017	540	545	520	520	7818500	518.96	557.33	558.053	544.32	55.51
18-09-2017	525	530	515	520	4030300	518.16	556.08	558.053	544.395	55.51
19-09-2017	520	525	510	525	5515100	517.56	554.98	558.153	544.58	58.45
20-09-2017	530	530	515	520	13016400	516.96	553.68	558.187	544.68	54.57
22-09-2017	520	530	515	515	8719600	516.26	552.48	558.22	544.765	50.93
25-09-2017	515	525	510	515	3454400	515.36	551.38	558.22	544.88	50.93
26-09-2017	520	520	510	520	5792900	514.76	550.43	558.22	545	54.45
27-09-2017	525	530	510	515	6323700	514.06	549.43	558.187	545.085	50.54
28-09-2017	515	520	510	515	2125300	513.36	548.43	558.187	545.16	50.54
29-09-2017	515	520	505	520	3529700	512.76	547.28	558.22	545.21	54.34
02-10-2017	520	530	515	515	7923800	512.16	546.13	558.253	545.235	50.19
03-10-2017	520	520	505	515	7988600	511.66	545.08	558.253	545.26	50.19
04-10-2017	515	535	515	535	11988800	511.56	544.08	558.353	545.36	63.23
05-10-2017	535	545	535	540	7609300	511.76	543.13	558.487	545.485	65.65
06-10-2017	545	550	525	535	9139600	511.86	542.28	558.587	545.635	61.30
09-10-2017	535	540	525	535	2570600	511.86	541.58	558.687	545.785	61.30
10-10-2017	540	540	525	530	7813800	511.96	540.73	558.787	545.885	56.93
11-10-2017	530	530	515	530	9751500	512.16	539.78	558.887	545.985	56.93
12-10-2017	530	535	520	535	6458500	512.66	539.13	559.02	546.135	60.22
13-10-2017	530	530	520	520	9816100	512.66	538.28	559.087	546.21	48.30
16-10-2017	540	540	520	540	3779300	513.26	537.48	559.287	546.385	59.74
17-10-2017	535	540	530	535	2837600	513.76	536.68	559.453	546.535	56.38
18-10-2017	535	540	530	535	4522200	514.36	535.88	559.587	546.685	56.38
19-10-2017	535	540	530	535	665600	514.86	535.23	559.787	546.835	56.38
20-10-2017	535	540	530	540	2478600	515.56	534.63	559.62	547.035	59.25
23-10-2017	540	550	535	540	5679700	516.36	533.98	559.52	547.245	59.25
24-10-2017	545	545	535	535	2944300	516.96	533.38	559.42	547.45	55.06
25-10-2017	535	545	535	540	2872700	517.76	532.83	559.353	547.7	58.24
26-10-2017	540	580	535	550	31029500	518.76	532.33	558.887	548.02	63.76
27-10-2017	550	565	530	530	18146600	519.36	531.68	558.353	548.26	49.62
30-10-2017	540	540	515	525	21351100	519.76	531.03	557.82	548.445	46.83
31-10-2017	525	530	515	520	4532200	520.06	530.33	557.42	548.585	44.15
01-11-2017	520	530	515	520	3212300	520.36	529.58	556.987	548.715	44.15
02-11-2017	525	530	515	520	4582000	520.66	528.83	556.62	548.845	44.15
03-11-2017	520	525	515	525	2989700	521.06	528.18	556.387	548.945	47.87
06-11-2017	525	525	515	520	9479400	521.36	527.48	556.02	549.045	44.67
07-11-2017	520	520	515	520	3948000	521.66	526.83	555.553	549.155	44.67
08-11-2017	520	520	510	510	1889000	521.76	526.18	555.12	549.215	38.66
09-11-2017	510	525	510	515	2034600	521.96	525.73	554.453	549.29	42.80
10-11-2017	515	520	515	515	823000	522.16	525.33	553.887	549.365	42.80
13-11-2017	515	515	510	510	2020800	522.4	524.88	553.32	549.39	39.69
14-11-2017	510	515	505	510	4419100	522.64	524.38	552.82	549.415	39.69
15-11-2017	510	510	505	505	956200	522.74	523.93	552.187	549.44	36.61
16-11-2017	505	510	500	510	4793100	522.98	523.58	551.387	549.415	41.50
17-11-2017	510	510	500	500	896400	523.1	523.08	550.553	549.365	35.59
20-11-2017	505	510	500	505	1606500	523.2	522.63	549.753	549.29	40.18
21-11-2017	505	510	500	505	1586300	523.2	522.28	548.953	549.215	40.18
22-11-2017	505	505	498	505	3077500	523.1	521.83	548.12	549.14	40.18
23-11-2017	505	510	500	500	2943300	522.7	521.28	547.253	549.04	36.89
24-11-2017	500	505	500	500	1310900	521.9	520.78	546.287	548.99	36.89
27-11-2017	500	505	498	498	1852600	521.46	520.21	545.373	548.905	35.54
28-11-2017	500	500	492	492	1831000	520.9	519.53	544.353	548.765	31.79
29-11-2017	492	500	492	494	1705400	520.28	518.92	543.413	548.685	34.28
30-11-2017	494	498	492	494	4819300	519.76	518.36	542.373	548.58	34.28
04-12-2017	494	498	492	494	3935200	519.34	517.8	541.433	548.5	34.28
05-12-2017	494	494	482	484	2874300	518.72	517.04	540.493	548.345	27.92
06-12-2017	486	486	476	478	1828200	517.88	516.32	539.58	548.135	24.92
07-12-2017	480	482	462	466	1681200	516.9	515.48	538.587	547.865	20.25
08-12-2017	460	480	460	476	873400	516.12	514.74	537.66	547.67	31.74
11-12-2017	478	478	470	470	1314100	515.12	513.94	536.56	547.445	29.04
12-12-2017	472	480	460	466	3125900	514.14	513.15	535.467	547.225	27.36
13-12-2017	466	476	460	468	4702000	513.2	512.43	534.453	546.99	29.55
14-12-2017	468	472	458	462	7509600	511.74	511.65	533.3	546.7	26.93
15-12-2017	460	470	460	460	6504400	510.14	510.95	532.133	546.4	26.10
18-12-2017	460	466	460	462	8384900	508.68	510.27	531.08	546.11	28.47
19-12-2017	464	466	462	466	3296600	507.3	509.58	530.153	545.84	33.10
20-12-2017	466	470	462	462	2226700	505.94	508.95	529.133	545.575	30.95
21-12-2017	462	468	462	464	1120700	504.62	508.39	528.06	545.32	33.29
22-12-2017	464	466	462	466	525100	503.24	507.95	527.167	545.075	35.64
27-12-2017	466	468	462	466	1545900	502.16	507.41	526.24	544.855	35.64
28-12-2017	466	468	462	466	846500	500.68	506.97	525.213	544.635	35.64
29-12-2017	466	468	462	464	1379800	499.26	506.51	524.207	544.405	34.14
02-01-2018	464	488	460	484	4978400	498.24	506.3	523.333	544.25	54.69
03-01-2018	486	492	478	486	3349100	497.26	506.06	522.573	544.155	56.17
04-01-2018	484	515	484	500	16497600	496.46	506.01	521.907	543.83	64.80
05-01-2018	500	505	490	496	2813800	495.58	505.97	521.18	543.535	61.10
08-01-2018	496	510	492	500	5609600	494.88	505.92	520.547	543.285	63.35
09-01-2018	505	510	498	500	2042600	494.08	505.92	519.913	543.035	63.35
10-01-2018	500	515	500	510	3876700	493.28	506.02	519.313	542.485	68.62
11-01-2018	510	510	500	505	5184500	492.78	506.07	518.713	541.96	63.69
12-01-2018	500	505	500	500	2844500	492.28	506.02	518.113	541.435	59.11
15-01-2018	500	500	492	492	844600	491.72	505.89	517.46	540.995	52.60
16-01-2018	494	505	490	500	5136400	491.32	505.84	516.827	540.57	57.63
17-01-2018	500	500	496	498	3806400	490.88	505.77	516.18	540.185	56.03
18-01-2018	496	500	494	498	3408700	490.34	505.7	515.567	539.875	56.03
19-01-2018	500	505	498	500	2377700	489.94	505.65	514.967	539.5	57.40
22-01-2018	500	510	498	505	11042300	489.64	505.65	514.433	539.075	60.70
23-01-2018	505	515	505	505	5014200	489.54	505.65	513.967	538.725	60.70
24-01-2018	510	510	500	505	3017400	489.34	505.65	513.6	538.175	60.70
25-01-2018	505	510	500	505	10190400	489.14	505.65	513.267	537.7	60.70
26-01-2018	505	510	500	505	7393200	489.04	505.72	512.933	537.25	60.70
29-01-2018	510	540	505	525	26473100	489.34	505.99	512.7	536.95	72.88
30-01-2018	530	540	515	520	13055200	489.64	506.19	512.5	536.55	67.27
31-01-2018	520	525	515	520	9085300	489.84	506.41	512.333	536	67.27
01-02-2018	520	535	520	530	8751600	490.44	506.77	512.2	535.525	72.23
02-02-2018	530	530	520	525	5976400	490.84	507.02	512.033	535.025	66.78
05-02-2018	520	520	505	515	5594800	491.04	507.12	511.867	534.475	57.44
06-02-2018	510	515	486	492	31109600	490.78	506.94	511.48	533.785	42.67
07-02-2018	498	505	494	500	6196200	490.78	506.74	511.113	533.135	47.71
08-02-2018	500	505	496	500	3469800	490.78	506.34	510.78	532.41	47.71
09-02-2018	494	505	494	500	8261400	490.82	506.14	510.413	531.735	47.71
12-02-2018	500	510	500	505	5541200	491.08	505.99	510.047	531.035	51.07
13-02-2018	510	520	505	505	5605300	491.3	505.79	509.713	530.385	51.07
14-02-2018	510	515	505	510	10454500	491.62	505.69	509.447	529.685	54.46
15-02-2018	510	520	505	510	6607100	491.94	505.64	509.18	529.06	54.46
19-02-2018	510	520	505	520	7843700	492.66	505.69	508.913	528.535	60.76
20-02-2018	520	530	510	515	15220300	493.4	505.64	508.68	528.035	56.55
21-02-2018	520	530	515	520	7410600	494.48	505.69	508.48	527.56	59.57
22-02-2018	520	525	510	515	4801400	495.26	505.69	508.247	527.06	55.42
23-02-2018	515	530	515	525	6014700	496.36	505.74	508.08	526.51	61.23
26-02-2018	525	530	515	525	9451300	497.54	505.84	507.947	525.985	61.23
27-02-2018	525	525	510	510	7716400	498.38	505.79	507.747	525.435	49.91
28-02-2018	515	525	505	525	14061300	499.64	505.69	507.647	524.885	58.23
01-03-2018	525	650	515	625	166236800	502.94	506.54	508.28	524.835	80.95
02-03-2018	615	630	580	580	66799000	505.3	506.99	508.613	524.635	64.06
05-03-2018	580	610	575	585	57102400	507.68	507.49	508.947	524.535	64.94
06-03-2018	585	590	560	565	8529500	509.74	507.84	509.213	524.285	58.77
07-03-2018	565	565	530	540	40590200	511.26	507.94	509.347	523.86	52.11
08-03-2018	550	565	525	560	13011100	513.14	508.19	509.68	523.66	56.37
09-03-2018	560	595	560	580	22433300	515.42	508.79	510.08	523.535	60.19
12-03-2018	590	595	575	585	13087300	517.8	509.24	510.58	523.36	61.10
13-03-2018	585	590	570	580	6443500	520.12	509.69	511.047	523.185	59.62
14-03-2018	580	590	570	575	7322700	521.94	510.09	511.513	522.985	58.11
15-03-2018	575	585	570	575	7962200	523.72	510.49	511.947	522.86	58.11
16-03-2018	575	585	565	585	6918900	525.42	510.94	512.48	522.785	60.44
19-03-2018	580	585	570	585	4778200	527.2	511.39	513.047	522.685	60.44
20-03-2018	585	585	570	575	4864100	528.7	511.79	513.513	522.585	56.78
21-03-2018	570	615	570	600	30852900	530.7	512.39	514.18	522.61	62.84
22-03-2018	600	610	580	585	10185800	532.2	512.74	514.747	522.535	57.62
23-03-2018	580	585	540	575	11858700	533.6	513.19	515.247	522.435	54.38
26-03-2018	540	610	540	585	9323500	535.3	513.79	515.78	522.41	56.98
27-03-2018	590	600	585	585	8715500	537.16	514.44	516.313	522.385	56.98
28-03-2018	585	605	580	590	12286500	538.96	515.14	516.88	522.36	58.36
29-03-2018	590	605	585	595	16287100	540.9	515.89	517.48	522.36	59.75
02-04-2018	595	605	595	595	1965500	542.84	516.59	518.08	522.385	59.75
03-04-2018	595	600	585	590	1017000	544.64	517.29	518.647	522.385	57.53
04-04-2018	590	600	585	585	3404900	546.24	517.94	519.18	522.385	55.31
05-04-2018	590	600	585	585	1988300	547.84	518.69	519.713	522.435	55.31
06-04-2018	600	600	585	585	1409200	549.44	519.39	520.247	522.56	55.31
09-04-2018	590	635	590	620	13131000	551.74	520.44	521.013	522.885	66.58
10-04-2018	620	625	605	615	3749800	553.94	521.49	521.793	523.185	64.09
11-04-2018	615	615	595	600	3422300	555.44	522.39	522.473	523.385	57.19
12-04-2018	600	610	585	590	5225300	556.84	523.24	523.073	523.585	53.09
13-04-2018	590	610	585	595	5290100	558.34	524.09	523.72	523.835	54.83
16-04-2018	595	600	590	590	3924600	559.54	524.99	524.36	524.035	52.72
17-04-2018	590	610	590	605	10508300	561.14	525.99	525.06	524.31	57.95
18-04-2018	610	615	600	615	5537900	563.14	527.09	525.793	524.685	61.05
19-04-2018	615	620	590	615	11311000	565.6	528.19	526.493	525.01	61.05
20-04-2018	615	635	605	620	13396300	568	529.39	527.16	525.335	62.64
23-04-2018	625	630	605	610	7043000	570.2	530.49	527.627	525.635	57.57
24-04-2018	610	625	600	615	10422500	572.5	531.66	528.26	525.935	59.34
25-04-2018	615	645	605	620	33978300	574.8	532.94	528.927	526.235	61.09
26-04-2018	620	625	570	590	10072300	576.5	533.9	529.36	526.41	47.79
27-04-2018	590	605	580	585	2673200	578	534.81	529.793	526.585	45.99
30-04-2018	585	585	555	565	5469300	579.1	535.52	530.127	526.66	39.58
02-05-2018	565	575	545	570	5523500	580.1	536.38	530.493	526.71	41.76
03-05-2018	570	575	545	550	5201300	580.8	537.1	530.693	526.71	36.13
04-05-2018	550	550	525	535	3679400	581.1	537.79	530.827	526.635	32.58
07-05-2018	525	540	525	540	3738000	581.6	538.43	530.993	526.585	34.88
08-05-2018	545	555	530	530	3532500	581.7	539.03	531.06	526.485	32.49
09-05-2018	530	535	520	520	3059300	581.6	539.57	531.093	526.36	30.27
11-05-2018	520	540	520	535	1148600	582.1	540.24	531.227	526.335	37.22
14-05-2018	535	540	525	530	716600	582.2	540.92	531.193	526.285	35.93
15-05-2018	530	530	525	525	1100400	580.2	541.57	531.093	526.26	34.64
16-05-2018	525	525	515	525	2053700	579.1	542.2	531.027	526.235	34.64
17-05-2018	525	535	515	525	6442800	577.9	542.79	530.96	526.185	34.64
18-05-2018	525	555	520	530	22716500	577.2	543.47	530.96	526.21	37.45
21-05-2018	545	570	540	560	15311100	577.6	544.43	531.16	526.41	51.02
22-05-2018	565	570	550	550	5034400	577.4	545.27	531.26	526.61	47.33
23-05-2018	545	570	540	545	13219000	576.7	546.06	531.427	526.735	45.56
24-05-2018	540	565	540	555	5751900	576.1	546.95	531.527	526.96	49.62
25-05-2018	560	560	545	550	2027600	575.5	547.81	531.627	527.16	47.71
28-05-2018	550	565	545	555	3459600	575.1	548.52	531.76	527.41	49.80
30-05-2018	560	565	540	540	4685300	574.4	549.06	531.793	527.56	44.10
31-05-2018	550	550	540	545	2830000	573.6	549.51	531.827	527.76	46.31
04-06-2018	545	575	540	565	11084200	573.2	550.2	531.993	528.085	54.10
05-06-2018	570	595	570	575	10694700	573.2	550.95	532.26	528.435	57.43
06-06-2018	580	585	560	565	2956100	572.5	551.6	532.427	528.76	53.27
07-06-2018	570	580	565	565	2433200	572.1	552.15	532.527	529.085	53.27
08-06-2018	565	565	550	555	1238400	571.7	552.65	532.693	529.36	49.14
20-06-2018	560	560	520	525	12877700	570.5	552.9	532.693	529.46	39.30
21-06-2018	525	530	520	520	6628800	569.2	553.18	532.693	529.535	37.94
22-06-2018	520	525	510	510	6690100	567.6	553.28	532.627	529.56	35.30
25-06-2018	510	520	500	510	5413600	565.9	553.4	532.56	529.585	35.30
26-06-2018	510	515	498	500	9482000	564	553.42	532.393	529.56	32.67
27-06-2018	500	505	498	500	9962800	562.2	553.42	532.26	529.535	32.67
28-06-2018	500	500	492	492	5475900	560.34	553.29	532.073	529.47	30.55
29-06-2018	494	498	490	492	5133000	558.48	553.16	531.953	529.405	30.55
02-07-2018	494	498	488	488	1503000	556.54	552.99	531.773	529.32	29.45
03-07-2018	490	494	484	486	1260200	553.86	552.8	531.58	529.225	28.89
04-07-2018	488	488	468	476	4282600	551.08	552.51	531.353	529.115	26.19
05-07-2018	478	480	472	476	2558000	548.6	552.02	531.127	529.005	26.19
06-07-2018	474	490	470	478	3346400	546.36	551.6	530.947	528.895	27.75
09-07-2018	470	482	470	480	5452600	544.06	551.2	530.747	528.805	29.37
10-07-2018	480	482	478	480	5443000	541.86	550.7	530.613	528.735	29.37
11-07-2018	480	488	478	480	4849500	539.36	550.25	530.447	528.635	29.37
12-07-2018	480	492	476	478	8012700	536.62	549.88	530.267	528.5	28.57
13-07-2018	480	486	480	480	3930800	533.92	549.76	530.1	528.35	30.60
16-07-2018	482	482	476	478	2933800	531.08	549.54	529.953	528.14	29.69
17-07-2018	480	480	470	474	8826800	528.36	549.28	529.78	527.81	27.91
18-07-2018	474	484	474	478	7352500	525.62	549.06	529.647	527.6	32.28
19-07-2018	480	496	476	476	10445700	522.74	548.77	529.54	527.38	31.26
20-07-2018	478	480	472	478	8347400	520.5	548.5	529.433	527.145	33.53
23-07-2018	482	488	478	482	4146400	518.44	548.22	529.353	526.955	37.93
24-07-2018	482	484	474	476	5934300	516.66	547.88	529.233	526.76	34.26
25-07-2018	476	482	476	476	2717400	514.78	547.44	529.18	526.565	34.26
26-07-2018	478	492	476	484	6281600	513.46	547.13	529.22	526.385	42.82
27-07-2018	486	488	476	478	5393200	512.32	546.71	529.3	526.2	38.75
30-07-2018	478	482	476	480	2415400	511.12	546.36	529.327	526.025	40.77
31-07-2018	482	482	474	478	4264100	510.08	545.89	529.38	525.815	39.37
01-08-2018	478	484	476	480	5679800	509.28	545.44	529.473	525.64	41.53
02-08-2018	482	510	478	496	30811300	508.5	545.3	529.66	525.545	55.27
03-08-2018	500	545	496	525	52205700	508.4	545.3	530.08	525.495	69.33
06-08-2018	520	535	515	515	13972600	508.2	544.2	530.447	525.37	62.08
07-08-2018	520	520	500	505	9823700	507.8	543.45	530.733	525.22	55.80
08-08-2018	505	545	505	540	36991400	508.1	543	531.227	525.245	68.01
09-08-2018	545	570	520	530	40655900	508.1	542.65	531.68	525.245	62.68
10-08-2018	535	535	520	520	3906900	507.3	542.45	532.053	525.195	57.81
13-08-2018	510	515	496	496	8991300	506.22	541.81	532.253	525	48.13
14-08-2018	496	505	486	500	7413700	505.32	541.01	532.48	524.9	49.64
15-08-2018	500	530	496	530	22854600	504.82	540.46	532.907	524.85	59.24
16-08-2018	530	535	505	505	18794800	503.92	539.71	533.18	524.7	50.59
20-08-2018	510	520	505	510	9037600	503.02	539.06	533.353	524.575	52.10
21-08-2018	515	535	510	515	25345100	502.52	538.46	533.547	524.475	53.62
23-08-2018	520	525	505	510	9866600	501.82	537.71	533.613	524.325	51.84
24-08-2018	510	535	505	525	15049100	501.02	537.11	533.807	524.25	56.50
27-08-2018	530	530	515	515	4751600	499.82	536.51	533.907	524.15	52.83
28-08-2018	520	525	505	505	8420400	498.62	535.56	533.94	523.975	49.38
29-08-2018	505	525	505	505	12884700	497.42	534.76	533.907	523.75	49.38
30-08-2018	510	520	510	515	5193800	496.62	534.16	533.973	523.675	52.95
31-08-2018	515	515	505	505	7318000	496.22	533.36	534.007	523.575	49.21
03-09-2018	510	525	505	510	6358900	496.02	532.61	534.127	523.525	51.07
04-09-2018	510	515	500	505	10899400	495.92	531.76	534.16	523.45	49.14
05-09-2018	500	510	486	490	8713100	495.52	530.71	534.107	523.3	43.78
06-09-2018	490	496	482	488	5602300	495.28	529.64	534.04	523.115	43.10
07-09-2018	488	494	486	488	3461300	495.04	528.62	533.96	522.955	43.10
10-09-2018	490	492	484	490	7083800	495	527.67	533.86	522.805	44.10
12-09-2018	490	505	488	500	8887200	495.16	526.82	533.827	522.755	48.93
13-09-2018	505	510	500	505	4069200	495.5	526.02	533.827	522.705	51.20
14-09-2018	505	515	505	505	3295500	495.88	524.87	533.827	522.655	51.20
17-09-2018	510	510	496	500	4271200	496.36	523.72	533.793	522.605	48.69
18-09-2018	500	505	498	500	2691900	496.84	522.72	533.627	522.555	48.69
19-09-2018	500	500	492	496	5182900	497.2	521.78	533.467	522.51	46.57
20-09-2018	496	498	488	492	5330300	497.44	520.75	533.28	522.42	44.49
21-09-2018	492	496	490	492	9276800	497.68	519.77	533.027	522.38	44.49
24-09-2018	492	494	490	490	2331500	497.88	518.62	532.793	522.305	43.36
25-09-2018	492	492	486	488	4298300	498.08	517.35	532.613	522.22	42.21
26-09-2018	488	494	488	488	2050500	498.24	516.08	532.587	522.135	42.21
27-09-2018	488	492	488	492	413100	498.52	514.8	532.533	522.095	45.56
28-09-2018	492	496	488	490	1216700	498.84	513.6	532.467	522.045	44.18
01-10-2018	492	494	488	488	1608600	499.04	512.33	532.387	521.995	42.79
02-10-2018	490	490	486	486	745100	499.24	510.99	532.26	521.965	41.38
03-10-2018	486	490	484	488	509300	499.44	509.97	532.147	521.935	43.39
04-10-2018	488	492	484	486	2292200	499.52	508.98	531.987	521.895	41.84
05-10-2018	488	488	482	482	3742800	499.64	508.15	531.8	521.835	38.87
08-10-2018	482	484	478	482	3444100	499.76	507.27	531.547	521.825	38.87
09-10-2018	482	484	482	482	825600	499.72	506.59	531.327	521.845	38.87
10-10-2018	482	488	480	482	1499200	499.8	506.06	531.073	521.925	38.87
11-10-2018	478	482	474	476	1081800	499.72	505.42	530.813	521.925	34.00
12-10-2018	476	482	476	480	2251200	499.76	504.92	530.513	521.975	39.45
15-10-2018	482	486	478	482	642400	499.8	504.54	530.227	522.055	42.03
16-10-2018	480	482	476	476	442900	499.4	503.95	530	522.095	36.94
17-10-2018	478	480	474	474	1695900	498.38	503.39	529.66	522.155	35.41
18-10-2018	476	496	476	492	7193200	497.92	503.06	528.773	522.315	53.97
19-10-2018	490	505	488	488	9128500	497.58	502.69	528.16	522.445	50.50
22-10-2018	490	490	478	484	2325300	496.46	502.28	527.487	522.535	47.22
23-10-2018	484	486	478	478	1714700	495.42	501.76	526.907	522.615	42.75
24-10-2018	482	482	470	474	1035700	494.5	500.9	526.467	522.665	40.03
25-10-2018	474	474	468	468	1112200	493.94	500.08	525.853	522.675	36.29
26-10-2018	470	472	464	464	2674200	493.22	499.27	525.08	522.665	34.01
29-10-2018	466	472	462	464	1174900	491.9	498.36	524.273	522.655	34.01
30-10-2018	464	464	450	458	2910200	490.96	497.44	523.46	522.625	30.66
31-10-2018	458	466	454	460	697300	489.96	496.49	522.693	522.505	33.03
01-11-2018	462	468	458	468	1447200	489.02	495.77	521.98	522.415	41.62
02-11-2018	470	472	458	466	2522100	488.14	494.98	521.187	522.245	40.23
05-11-2018	466	470	466	470	1268500	487.04	494.03	520.42	522.115	44.24
06-11-2018	468	474	468	472	886100	486.18	493	519.733	521.975	46.18
07-11-2018	470	474	466	472	780200	485.52	492.07	518.88	521.835	46.18
08-11-2018	472	476	468	472	643500	484.86	491.14	518.127	521.645	46.18
09-11-2018	476	476	466	466	194700	483.88	490.25	517.4	521.45	40.85
12-11-2018	482	482	458	460	1097200	482.98	489.6	516.567	521.25	36.33
13-11-2018	460	464	456	460	407300	481.98	489	515.733	521.09	36.33
14-11-2018	468	468	456	460	1600400	481.08	488.5	514.867	520.89	36.33
15-11-2018	462	464	454	456	782800	480.4	487.96	513.94	520.68	33.26
16-11-2018	458	462	442	454	4138500	479.72	487.5	513	520.46	31.82
19-11-2018	456	464	454	464	1380800	479.24	487.14	512.16	520.28	44.74
21-11-2018	462	464	454	460	1358200	478.64	486.82	511.327	520.055	41.37
22-11-2018	458	462	452	458	560200	477.8	486.48	510.48	519.82	39.75
23-11-2018	462	466	456	462	867300	476.94	486.22	509.66	519.605	44.43
26-11-2018	460	460	446	450	1640100	475.84	485.86	508.527	519.33	35.52
27-11-2018	454	456	448	452	676300	474.88	485.62	507.44	519.065	37.76
28-11-2018	452	462	448	454	1710200	473.96	485.4	506.467	518.71	40.00
29-11-2018	458	460	454	458	1637200	473.2	485.2	505.587	518.4	44.33
30-11-2018	460	484	456	484	8987200	473.04	485.24	504.847	518.22	62.99
03-12-2018	478	484	470	476	1791100	472.72	485.2	504.087	517.95	56.69
04-12-2018	480	482	470	472	1230600	472.36	485.12	503.2	517.685	53.80
05-12-2018	472	476	462	472	5224600	472.04	485.06	502.247	517.47	53.80
06-12-2018	470	478	466	466	1601200	471.6	484.92	501.253	517.34	49.41
07-12-2018	466	478	462	462	1740000	471	484.76	500.2	517.15	46.67
10-12-2018	464	472	462	462	545900	470.44	484.64	499.213	516.96	46.67
11-12-2018	464	468	460	462	944800	469.92	484.48	498.193	516.77	46.67
12-12-2018	464	464	456	456	1044400	469.32	484.28	497.1	516.525	42.29
13-12-2018	458	464	454	456	1826200	468.68	484.06	496.207	516.28	42.29
14-12-2018	456	462	456	458	1794200	468.12	483.82	495.36	516.02	44.31
17-12-2018	458	472	458	468	2059100	467.84	483.74	494.713	515.81	53.15
18-12-2018	468	472	460	470	4073400	467.6	483.68	494.047	515.56	54.70
19-12-2018	470	484	470	482	7204200	467.6	483.66	493.593	515.395	62.68
20-12-2018	482	484	468	470	6567500	467.36	483.58	493.16	515.145	52.69
21-12-2018	470	476	464	472	6179100	467.28	483.5	492.707	514.93	54.00
26-12-2018	470	472	454	456	3152700	466.8	483.28	492.213	514.585	43.56
27-12-2018	460	470	458	462	2191800	466.4	483.1	491.827	514.27	47.65
28-12-2018	464	466	460	460	1221800	466.08	482.74	491.327	514.02	46.44
02-01-2019	460	464	458	458	697100	465.76	482.07	490.847	513.685	45.21
03-01-2019	460	468	458	464	2158800	465.2	481.56	490.44	512.88	49.54
04-01-2019	464	472	462	468	1146400	464.8	481.19	490.06	512.32	52.25
07-01-2019	470	478	468	476	4118700	464.64	480.55	489.733	511.775	57.20
08-01-2019	476	478	472	476	1332100	464.6	480.01	489.373	511.33	57.20
09-01-2019	476	498	476	492	8416800	464.96	479.73	488.92	511.09	65.49
10-01-2019	492	496	488	488	2198200	465.36	479.65	488.507	510.73	62.25
11-01-2019	490	500	490	494	4364400	465.96	479.59	488.167	510.3	65.05
14-01-2019	498	500	486	492	1336200	466.52	479.21	487.747	509.835	63.36
15-01-2019	492	498	486	488	1491600	467.12	479.04	487.333	509.375	60.01
16-01-2019	488	490	480	482	4398400	467.56	478.76	486.847	508.91	55.28
17-01-2019	484	492	484	488	3394000	467.96	478.49	486.5	508.475	58.78
18-01-2019	490	496	490	494	4748800	468.52	478.33	486.16	508.02	61.98
21-01-2019	494	535	494	530	41334500	469.72	478.38	485.927	507.745	74.68
22-01-2019	515	535	505	510	24225600	470.48	478.33	485.493	507.42	62.24
23-01-2019	515	520	505	510	7334300	471.24	478.38	485.127	506.97	62.24
24-01-2019	515	520	505	510	7277100	472	478.43	484.76	506.595	62.24
25-01-2019	515	540	510	520	11959400	473.08	478.48	484.527	506.32	65.80
28-01-2019	525	535	515	535	12651200	474.58	478.78	484.593	506.07	70.32
29-01-2019	540	540	520	520	7073900	475.78	478.88	484.593	505.745	61.56
30-01-2019	520	520	505	515	3595100	476.88	478.98	484.627	505.37	58.92
31-01-2019	515	525	510	510	3973300	477.96	479.18	484.627	504.945	56.33
01-02-2019	520	520	505	510	5086900	479.08	479.4	484.693	504.52	56.33
04-02-2019	505	520	505	510	2732100	480	479.62	484.76	504.12	56.33
06-02-2019	515	525	515	525	4897500	481.3	479.97	484.98	503.82	62.52
07-02-2019	530	530	510	515	6188700	482.44	480.12	485.133	503.47	56.74
08-02-2019	515	520	515	520	4470800	483.6	480.27	485.347	503.145	58.79
11-02-2019	520	520	505	505	6632600	484.7	480.27	485.473	502.57	50.99
12-02-2019	510	510	490	490	5187800	485.46	480.17	485.567	501.945	44.61
13-02-2019	490	505	490	496	2358600	486.3	480.13	485.7	501.425	47.45
14-02-2019	498	500	492	492	2207700	486.98	480.09	485.793	500.935	45.77
15-02-2019	498	498	486	486	4043600	487.02	480.03	485.833	500.39	43.29
18-02-2019	496	498	490	496	1147200	487.42	480.07	485.94	499.92	48.31
19-02-2019	500	505	494	496	1813300	487.9	480.13	486.047	499.375	48.31
20-02-2019	496	505	496	498	973700	488.42	480.23	486.18	498.79	49.35
21-02-2019	500	505	494	498	3191200	489.06	480.33	486.3	498.205	49.35
22-02-2019	505	505	494	496	1156000	489.74	480.37	486.42	497.585	48.22
25-02-2019	498	498	490	490	3410200	490.3	480.37	486.527	496.985	44.92
26-02-2019	490	498	482	484	3949600	490.74	480.33	486.567	496.33	41.83
27-02-2019	478	492	478	486	2740800	491.34	480.33	486.633	495.66	43.23
28-02-2019	486	486	476	476	9254900	491.74	480.21	486.62	495.09	38.26
01-03-2019	478	478	470	476	3024100	492.1	480.11	486.58	494.545	38.26
04-03-2019	474	484	472	472	2396800	492.18	480.01	486.553	494.08	36.33
05-03-2019	472	476	468	472	3044200	492.22	479.91	486.527	493.59	36.33
06-03-2019	472	480	470	472	2463600	492.02	479.81	486.447	493.2	36.33
08-03-2019	472	474	468	472	3908800	492.06	479.71	486.407	492.885	36.33
11-03-2019	472	472	468	468	907000	491.98	479.63	486.327	492.525	34.01
12-03-2019	470	474	466	466	1015500	492.18	479.49	486.247	492.205	32.89
13-03-2019	470	474	466	468	996000	492.3	479.35	486.167	491.945	35.20
14-03-2019	470	470	464	466	739600	492.42	479.25	485.967	491.6	33.94
15-03-2019	468	470	464	464	1041900	492.54	479.15	485.56	491.27	32.68
18-03-2019	470	470	462	462	1381400	492.5	478.85	485.207	490.955	31.42
19-03-2019	462	464	454	456	3913500	492.26	478.53	484.88	490.61	27.95
20-03-2019	456	462	454	454	1808300	491.82	478.23	484.307	490.255	26.88
21-03-2019	460	460	450	452	3203400	491.34	477.97	483.787	489.865	25.82
22-03-2019	454	458	454	456	810700	490.62	477.79	483.36	489.345	31.63
25-03-2019	454	458	446	446	3772700	489.78	477.57	483.027	488.825	26.12
26-03-2019	448	452	442	444	1387400	488.78	477.37	482.653	488.32	25.18
27-03-2019	444	450	442	444	785100	487.82	477.17	482.08	487.765	25.18
28-03-2019	444	448	442	442	1020200	486.9	477.01	481.66	487.225	24.17
29-03-2019	446	446	438	440	1263600	486.06	476.81	481.193	486.65	23.16
01-04-2019	442	442	436	438	2106300	485.06	476.51	480.68	486.14	22.17
02-04-2019	440	452	438	450	4427500	484.18	476.35	480.28	485.665	39.04
04-04-2019	450	460	450	454	5770000	482.66	476.19	479.807	485.11	43.44
05-04-2019	452	460	448	450	4256200	481.46	475.97	479.373	484.485	40.31
08-04-2019	450	450	438	442	1882100	480.1	475.67	478.953	483.87	34.89
09-04-2019	440	450	438	444	2297100	478.78	475.39	478.547	483.265	37.16
10-04-2019	444	446	438	438	2390200	477.14	475.11	478.033	482.68	33.39
11-04-2019	438	440	436	436	2855700	475.16	474.87	477.573	482.235	32.22
12-04-2019	436	436	424	426	3919300	473.28	474.53	477.013	481.765	27.09
15-04-2019	426	426	418	420	5319000	471.38	474.13	476.447	481.315	24.57
16-04-2019	418	426	418	424	2567700	469.66	473.81	476.007	480.885	29.30
18-04-2019	424	428	418	426	3602100	467.98	473.53	475.593	480.515	31.61
22-04-2019	424	430	422	428	982000	466.34	473.17	475.193	480.155	33.93
23-04-2019	428	432	426	428	1168100	464.4	472.85	474.78	479.835	33.93
24-04-2019	428	430	416	418	3893900	462.46	472.45	474.233	479.465	28.35
25-04-2019	420	420	412	414	3344100	460.34	471.97	473.627	479.095	26.47
26-04-2019	416	420	414	416	1570800	458.56	471.63	473.033	478.745	29.00
29-04-2019	418	420	414	416	488200	457.08	471.27	472.473	478.445	29.00
30-04-2019	416	422	412	414	2107600	455.44	470.87	471.9	478.135	27.89
02-05-2019	416	422	412	416	1190500	453.92	470.45	471.367	477.825	30.75
03-05-2019	416	422	404	412	3517600	452.44	469.73	470.833	477.485	28.33
06-05-2019	410	410	402	404	2100500	450.6	469.01	470.247	477.105	24.22
07-05-2019	404	408	392	406	1343500	448.8	468.35	469.687	476.735	27.07
08-05-2019	404	406	396	398	2032800	446.8	467.61	469.087	476.335	23.30
09-05-2019	398	398	388	394	4054900	444.72	466.89	468.46	475.905	21.67
10-05-2019	392	396	388	388	1390700	442.56	466.15	467.767	475.455	19.47
13-05-2019	390	392	382	382	2214600	440.4	465.35	467.047	474.995	17.56
14-05-2019	380	382	374	378	1645700	438.28	464.51	466.313	474.495	16.40
15-05-2019	378	382	366	368	2887900	435.92	463.63	465.527	473.955	13.93
16-05-2019	370	370	354	354	3978600	433.48	462.61	464.633	473.335	11.35
17-05-2019	354	362	354	358	2180700	431.12	461.61	463.78	472.715	16.13
20-05-2019	358	360	354	356	2069900	428.8	460.49	462.94	472.115	15.67
21-05-2019	358	362	352	354	3926000	426.44	459.33	462.087	471.505	15.21
22-05-2019	356	356	350	352	4266800	424.04	458.03	461.22	470.845	14.74
23-05-2019	358	358	346	346	8832100	421.52	456.79	460.313	470.185	13.41
24-05-2019	346	350	342	342	2012900	419	455.49	459.42	469.495	12.59
27-05-2019	346	354	342	346	2603800	416.6	454.39	458.527	468.835	17.98
28-05-2019	348	352	326	326	62818100	413.76	453.03	457.487	468.065	13.50
29-05-2019	332	334	326	330	15649100	411.04	451.73	456.513	467.235	17.90
31-05-2019	332	334	328	328	15384600	408.32	450.43	455.54	466.25	17.43
10-06-2019	334	334	326	328	7842000	405.64	449.07	454.447	465.315	17.43
11-06-2019	328	344	328	334	16019700	403.2	447.73	453.42	464.46	24.44
12-06-2019	334	344	334	338	19887100	400.88	446.35	452.447	463.45	28.79
13-06-2019	338	342	334	340	16036300	398.64	444.99	451.527	462.5	30.93
14-06-2019	340	352	340	352	21236100	396.56	443.59	450.713	461.66	42.15
17-06-2019	350	380	350	370	60886900	395.04	442.41	450.06	461.03	54.18
18-06-2019	370	376	352	362	15983400	393.4	441.09	449.38	460.34	49.28
19-06-2019	370	370	360	364	9233100	391.8	439.81	448.713	459.51	50.49
20-06-2019	364	374	364	366	9976300	390.28	438.59	448.1	458.815	51.72
21-06-2019	368	370	362	364	6157700	388.76	437.41	447.46	458.085	50.37
24-06-2019	366	370	364	364	6429200	387.28	436.17	446.767	457.33	50.37
25-06-2019	364	368	346	354	12899100	385.36	434.77	446.02	456.55	43.72
26-06-2019	362	362	346	350	9365900	383.28	432.97	445.22	455.675	41.37
27-06-2019	356	356	348	350	11773100	381.28	431.37	444.407	454.85	41.37
28-06-2019	352	352	342	350	5217300	379.44	429.77	443.593	454.075	41.37
01-07-2019	350	358	348	358	13848300	377.72	428.25	442.833	453.34	48.31
02-07-2019	356	364	354	356	18105500	376.08	426.61	442.1	452.545	46.82
03-07-2019	356	360	350	352	3161700	374.4	424.78	441.38	451.78	43.90
04-07-2019	354	356	350	350	3748000	372.88	423.08	440.647	450.98	42.48
05-07-2019	352	354	348	350	2976600	371.48	421.43	439.913	450.205	42.48
08-07-2019	350	350	342	344	6423500	369.88	419.77	439.167	449.475	38.16
09-07-2019	344	350	344	346	5228400	368.28	418.13	438.447	448.765	40.34
10-07-2019	348	348	342	342	4094500	366.56	416.45	437.633	448.035	37.49
11-07-2019	346	346	340	340	4403100	364.8	414.6	436.833	447.285	36.12
12-07-2019	344	344	336	340	7290200	363.24	412.85	436.047	446.485	36.12
15-07-2019	344	344	340	340	3262400	361.76	411.05	435.233	445.66	36.12
16-07-2019	340	344	340	342	2862600	360.28	409.42	434.513	444.845	38.91
17-07-2019	342	344	340	340	2592200	358.76	407.92	433.767	444.045	37.17
18-07-2019	346	346	340	340	1576900	357.28	406.36	433.007	443.245	37.17
19-07-2019	340	344	338	340	3474000	355.76	404.84	432.22	442.465	37.17
22-07-2019	340	342	334	338	8210000	354.28	403.36	431.247	441.695	35.19
23-07-2019	342	342	338	338	2525500	352.96	401.78	430.327	440.925	35.19
24-07-2019	340	350	340	348	8951100	351.8	400.3	429.5	440.215	50.45
25-07-2019	352	358	348	350	9992900	350.84	398.82	428.687	439.525	52.84
26-07-2019	350	352	342	342	4125400	349.8	397.26	427.86	438.795	43.75
29-07-2019	342	344	336	340	3641000	348.84	395.7	427.047	438.035	41.81
30-07-2019	340	344	338	340	3414700	348	394.2	426.233	437.285	41.81
31-07-2019	340	340	332	336	5657200	347.16	392.72	425.393	436.525	37.91
01-08-2019	336	338	326	326	17359200	346.32	391.12	424.527	435.725	30.31
02-08-2019	328	328	320	322	5710500	345.68	389.58	423.633	434.895	27.90
05-08-2019	322	324	314	316	4997700	344.84	387.98	422.687	434.045	24.73
06-08-2019	316	316	308	314	3736300	344	386.4	421.66	433.205	23.76
07-08-2019	316	326	314	324	7914700	343.4	384.92	420.687	432.415	37.06
08-08-2019	326	334	320	334	13826800	343.04	383.54	419.7	431.675	47.02
09-08-2019	334	342	332	338	12016100	342.88	382.2	418.82	430.955	50.40
12-08-2019	340	344	334	334	6606900	342.72	380.86	417.9	430.245	47.16
13-08-2019	334	356	330	354	48180200	342.88	379.74	417.22	429.615	60.74
14-08-2019	356	360	344	346	27755600	343.28	378.52	416.447	428.935	54.69
15-08-2019	342	344	332	336	19225200	343.4	377.22	415.62	428.235	48.21
16-08-2019	340	340	326	328	14270300	343.4	375.86	414.753	427.505	43.75
19-08-2019	330	332	322	326	6297300	343.36	374.5	413.833	426.675	42.69
20-08-2019	326	328	322	324	6785200	343.16	373.18	412.873	425.855	41.60
21-08-2019	328	330	320	324	10935600	342.88	371.88	411.86	425.055	41.60
22-08-2019	328	346	324	344	21681000	342.96	370.8	410.98	424.385	54.93
23-08-2019	344	348	334	336	13032500	342.64	369.6	409.94	423.695	50.01
26-08-2019	332	346	328	340	20975200	342.04	368.54	408.953	423.055	52.31
27-08-2019	340	342	330	332	7481700	341.44	367.42	407.873	422.395	47.60
28-08-2019	332	338	324	332	9275700	340.8	366.3	406.807	421.735	47.60
29-08-2019	332	336	330	330	2993600	340.08	365.18	405.753	421.095	46.39
30-08-2019	332	336	330	332	4113700	339.44	364.1	404.753	420.455	47.82
02-09-2019	332	336	330	332	4853000	338.8	363.04	403.713	419.775	47.82
03-09-2019	332	344	330	340	11965700	338.52	361.94	402.687	419.145	53.57
04-09-2019	342	342	332	336	3651200	338.24	360.76	401.393	418.475	50.57
05-09-2019	336	338	332	332	2781500	337.88	359.58	400.207	417.775	47.69
06-09-2019	332	336	332	332	1895500	337.52	358.48	399.02	417.075	47.69
09-09-2019	332	340	332	340	5360200	337.16	357.44	397.887	416.415	53.79
10-09-2019	340	344	336	336	4267400	336.76	356.42	396.66	415.765	50.61
11-09-2019	340	350	338	344	11763400	336.6	355.5	395.387	415.185	56.19
12-09-2019	346	354	346	346	22307400	336.52	354.7	394.227	414.615	57.48
13-09-2019	348	348	340	342	5701900	336.36	353.92	393.073	414.025	54.05
16-09-2019	342	346	340	342	4698700	336.32	353.1	391.953	413.455	54.05
17-09-2019	344	354	342	354	38015000	336.48	352.38	390.913	412.955	61.95
18-09-2019	356	360	344	346	20175000	336.56	351.56	389.82	412.365	55.14
19-09-2019	346	348	340	340	8453400	336.56	350.68	388.587	411.765	50.64
20-09-2019	346	346	340	344	4834900	336.64	349.94	387.447	411.195	53.37
23-09-2019	344	344	340	342	4709700	336.68	349.22	386.26	410.595	51.83
24-09-2019	344	344	328	332	9525600	336.48	348.38	385.107	410.005	44.85
25-09-2019	332	334	328	330	3637500	336.28	347.52	384.04	409.395	43.58
26-09-2019	330	336	330	332	1956400	336.12	346.7	382.947	408.785	45.24
27-09-2019	334	336	332	332	1578200	335.96	345.86	381.88	408.155	45.24
30-09-2019	334	334	328	330	1971300	335.8	345.04	380.84	407.385	43.75
01-10-2019	332	338	328	336	4569900	335.76	344.36	379.773	406.685	49.18
02-10-2019	336	344	330	338	9295000	335.56	343.68	378.72	406.015	50.88
03-10-2019	338	338	330	332	5288800	335.2	343.02	377.613	405.315	45.91
04-10-2019	332	336	330	332	1532700	335	342.4	376.507	404.645	45.91
07-10-2019	334	338	330	332	3789500	334.84	341.84	375.413	403.995	45.91
08-10-2019	334	340	332	336	4669800	334.76	341.38	374.387	403.365	49.98
09-10-2019	338	344	332	334	10928400	334.72	340.94	373.387	402.725	48.03
10-10-2019	334	334	330	330	7922500	334.8	340.56	372.347	402.095	44.32
11-10-2019	332	334	330	330	4028900	334.96	340.32	371.373	401.465	44.32
14-10-2019	330	334	328	328	3853100	335.2	340.02	370.387	400.815	42.42
15-10-2019	330	330	326	328	4797800	335.48	339.74	369.427	400.115	42.42
16-10-2019	330	338	330	332	5497000	335.64	339.52	368.493	399.425	47.63
17-10-2019	336	336	332	332	2887300	335.6	339.32	367.56	398.675	47.63
18-10-2019	334	336	330	332	2816500	335.48	339.18	366.627	397.985	47.63
21-10-2019	334	352	332	340	19995700	335.6	339.16	365.773	397.325	57.29
22-10-2019	342	344	338	340	13268100	335.32	339.1	364.933	396.745	57.29
23-10-2019	346	350	340	346	17877400	335.32	339.3	364.12	396.165	63.19
24-10-2019	346	352	344	352	103022600	335.64	339.52	363.36	395.625	67.96
25-10-2019	354	376	352	356	81222300	336.2	339.8	362.64	395.115	70.69
28-10-2019	358	364	352	354	14204600	336.76	340.06	361.92	394.565	67.59
29-10-2019	354	370	352	360	50525400	337.48	340.32	361.28	394.025	71.61
30-10-2019	360	366	358	362	23824600	338.24	340.56	360.667	393.455	72.82
31-10-2019	364	368	352	352	28432100	338.4	340.68	360	392.835	59.23
01-11-2019	352	352	342	344	19541300	338.56	340.6	359.253	392.095	51.02
04-11-2019	344	356	342	354	34691900	338.84	340.44	358.64	391.425	58.72
05-11-2019	356	380	356	378	121854300	339.76	340.6	358.2	390.845	70.65
06-11-2019	380	388	374	376	64718100	340.64	340.72	357.747	390.265	68.86
07-11-2019	378	386	370	370	32653500	341.44	340.76	357.267	389.675	63.66
08-11-2019	368	370	356	356	47998600	341.92	340.68	356.707	389.045	53.51
11-11-2019	358	370	356	370	27638200	342.68	340.74	356.253	388.455	60.33
12-11-2019	374	376	364	364	23596200	343.16	340.84	355.68	387.805	56.50
13-11-2019	366	376	364	370	18392900	343.84	341.04	355.12	387.005	59.28
14-11-2019	368	370	358	366	17977800	344.52	341.2	354.56	386.285	56.68
15-11-2019	366	368	360	360	15274800	345.08	341.3	354.013	385.535	52.93
18-11-2019	362	366	358	360	7297600	345.48	341.32	353.453	384.785	52.93
19-11-2019	360	368	358	364	10530500	346.04	341.4	352.96	384.005	55.22
20-11-2019	364	374	364	372	37691000	346.6	341.6	352.533	383.19	59.47
21-11-2019	372	376	366	368	28923200	347.04	341.78	352.147	382.43	56.58
22-11-2019	368	372	366	368	7505900	347.56	341.96	351.8	381.695	56.58
25-11-2019	368	382	368	376	23871400	348.24	342.28	351.48	381.025	60.98
26-11-2019	378	380	368	370	19934300	348.56	342.52	351.107	380.325	56.37
27-11-2019	370	370	358	362	9069600	348.88	342.72	350.667	379.585	50.85
28-11-2019	362	366	352	354	14767400	349.16	342.86	350.173	378.73	45.99
29-11-2019	354	368	352	362	10091600	349.52	343.08	349.8	377.965	51.03
02-12-2019	366	368	362	366	6475400	350	343.34	349.48	377.195	53.37
03-12-2019	368	368	362	364	5919400	350.64	343.56	349.133	376.49	52.03
04-12-2019	366	368	360	360	7251500	351.24	343.76	348.76	375.84	49.36
05-12-2019	362	368	360	366	11677400	351.92	344.02	348.44	375.19	53.23
06-12-2019	368	384	368	384	33357900	352.96	344.46	348.227	374.65	62.50
09-12-2019	388	408	386	392	56596800	354.2	345	348.093	374.18	65.75
10-12-2019	394	402	390	392	19806700	355.32	345.54	348.013	373.66	65.75
11-12-2019	394	396	390	390	5232400	356.36	345.96	347.907	373.13	64.14
12-12-2019	390	392	386	390	6660400	357.52	346.36	347.853	372.59	64.14
13-12-2019	392	398	390	390	8456300	358.68	346.84	347.827	372.05	64.14
16-12-2019	390	392	382	392	8555200	359.88	347.36	347.853	371.53	65.20
17-12-2019	394	402	392	398	12081500	361.12	347.94	347.96	371.07	68.25
18-12-2019	400	402	390	392	7264800	362.28	348.5	348.053	370.61	62.37
19-12-2019	392	392	384	388	10853400	363.44	349.12	348.187	370.12	58.74
20-12-2019	388	392	382	386	6675600	364.56	349.76	348.4	369.67	56.95
23-12-2019	390	396	388	392	5439800	365.84	350.52	348.627	369.25	60.80
26-12-2019	394	426	392	420	46534000	367.68	351.58	349.053	368.99	72.96
27-12-2019	420	438	420	432	38858700	369.68	352.66	349.573	368.79	76.34
30-12-2019	434	440	432	432	22626200	371.68	353.64	350.107	368.59	76.34
02-01-2020	434	436	422	428	8250100	373.6	354.54	350.653	368.37	72.82
03-01-2020	430	440	426	426	14377400	375.32	355.46	351.213	368.16	71.05
06-01-2020	426	432	414	416	13708100	376.84	356.08	351.68	367.91	62.84
07-01-2020	418	424	414	422	6285300	378.36	356.84	352.32	367.68	65.42
08-01-2020	420	424	412	416	6387400	379.64	357.64	352.893	367.43	60.87
09-01-2020	416	438	416	438	21283400	381.28	358.74	353.627	367.3	69.31
10-01-2020	440	446	430	434	17033000	382.88	359.82	354.333	367.16	66.50
13-01-2020	434	436	424	430	9195400	384.28	360.88	354.973	367.03	63.72
14-01-2020	432	436	426	426	11581100	385.56	361.9	355.56	366.89	60.98
15-01-2020	424	430	398	412	20945000	386.76	362.58	356.04	366.69	52.46
16-01-2020	416	428	412	420	9256100	388.28	363.42	356.493	366.51	56.22
17-01-2020	422	424	412	416	5929400	389.52	364.18	356.8	366.36	53.92
20-01-2020	420	422	412	414	6389700	390.24	365	357.147	366.21	52.76
21-01-2020	414	420	404	406	8737800	390.84	365.74	357.427	366.02	48.28
22-01-2020	406	408	394	402	13450100	391.48	366.46	357.667	365.82	46.17
23-01-2020	408	410	394	396	7595200	392.28	367.1	357.88	365.6	43.13
24-01-2020	396	400	386	386	11316900	392.6	367.64	358.027	365.34	38.56
27-01-2020	386	386	368	370	12912200	392.72	367.94	358.133	364.94	32.61
28-01-2020	370	378	360	376	10161700	392.84	368.34	358.307	364.55	36.57
29-01-2020	376	382	368	376	7469000	393.04	368.78	358.48	364.18	36.57
30-01-2020	378	384	376	378	4686500	393.4	369.24	358.667	363.86	37.97
31-01-2020	376	382	368	368	5693300	393.56	369.52	358.733	363.48	33.92
03-02-2020	366	368	354	360	6593900	393.48	369.76	358.76	363.09	31.07
04-02-2020	368	368	360	362	2271700	393.28	369.94	358.827	362.72	32.60
05-02-2020	366	376	366	376	6088000	393.44	370.24	359	362.47	42.24
06-02-2020	376	384	376	384	9901500	393.76	370.66	359.227	362.29	46.92
07-02-2020	384	388	378	380	3501300	393.84	371.04	359.467	362.07	44.96
10-02-2020	380	380	362	366	2470100	393.76	371.16	359.6	361.77	38.84
11-02-2020	374	374	360	366	2561100	393.84	371.36	359.76	361.46	38.84
12-02-2020	366	366	358	360	3145900	393.96	371.56	359.893	361.12	36.38
13-02-2020	360	366	346	348	6522100	393.68	371.6	359.947	360.77	32.02
14-02-2020	348	354	342	352	4806700	393.4	371.7	360.027	360.46	34.82
17-02-2020	352	358	348	348	2441700	393.08	371.86	360.067	360.12	33.34
18-02-2020	348	354	346	352	3129800	392.92	372.08	360.147	359.8	36.26
19-02-2020	352	356	350	352	1391000	392.64	372.28	360.227	359.49	36.26
20-02-2020	354	358	350	356	2498000	392.08	372.52	360.333	359.19	39.35
21-02-2020	356	358	350	352	2502200	391.28	372.74	360.427	358.89	37.40
24-02-2020	350	354	332	336	5656100	390.16	372.74	360.413	358.55	30.82
25-02-2020	332	336	320	334	5498600	389.04	372.7	360.32	358.19	30.11
26-02-2020	334	334	318	320	5028300	387.64	372.58	360.12	357.8	25.64
27-02-2020	320	322	300	308	8344900	386	372.34	359.893	357.37	22.55
28-02-2020	300	300	262	276	14138200	383.68	371.78	359.467	356.81	16.75
02-03-2020	276	288	260	270	9667900	381.12	371.12	359	356.25	15.93
03-03-2020	270	288	270	284	4209400	378.96	370.62	358.653	355.78	25.20
04-03-2020	286	318	286	306	4736500	377.32	370.38	358.52	355.47	36.97
05-03-2020	316	328	310	322	5296100	376.04	370.3	358.52	355.31	43.89
06-03-2020	322	322	304	304	2609100	374.28	370.06	358.44	355.04	38.74
09-03-2020	300	300	272	274	5599300	371.36	369.52	358.173	354.63	32.00
10-03-2020	274	284	260	274	6746600	368.2	368.94	357.84	354.23	32.00
11-03-2020	278	278	262	266	2258400	364.88	368.28	357.387	353.8	30.37
12-03-2020	264	264	240	244	4114800	361.2	367.4	356.76	353.29	26.38
13-03-2020	238	238	228	228	18748500	357.24	366.28	356.053	352.72	23.92
16-03-2020	220	228	214	214	8066700	353.2	365.02	355.12	352.06	21.99
17-03-2020	210	214	200	202	5857500	348.8	363.58	354.16	351.44	20.46
18-03-2020	202	202	188	189	8100800	344.26	361.95	353.18	350.735	18.93
19-03-2020	180	184	176	180	5881000	339.1	360.19	352.193	349.995	17.93
20-03-2020	180	200	169	189	7177200	334.2	358.54	351.28	349.3	22.35
23-03-2020	189	189	176	177	1560500	329.14	356.71	350.3	348.515	20.74
24-03-2020	172	189	172	187	2246100	324.36	354.96	349.387	347.76	25.54
26-03-2020	196	226	196	222	5129900	320.56	353.66	348.573	347.17	39.38
27-03-2020	230	242	208	214	7647700	316.44	352.36	347.76	346.48	37.66
30-03-2020	210	210	200	204	1060900	312.2	350.86	346.853	345.65	35.56
31-03-2020	204	228	204	210	2759100	308.12	349.18	346.04	344.89	37.80
01-04-2020	210	216	204	212	3397400	304.24	347.54	345.24	344.13	38.56
02-04-2020	210	226	200	226	3886300	300.72	346.1	344.547	343.43	43.77
03-04-2020	228	236	216	232	2619300	297.44	344.86	343.88	342.77	45.89
06-04-2020	234	244	226	242	6751200	294.56	343.58	343.28	342.16	49.32
07-04-2020	250	254	236	250	9888700	292.16	342.44	342.68	341.64	51.94
08-04-2020	248	254	234	234	4012000	289.32	341.08	342	341.06	46.73
09-04-2020	240	242	226	234	4526000	286.48	339.76	341.347	340.48	46.73
13-04-2020	234	248	230	248	5374200	283.88	338.64	340.787	339.97	51.65
14-04-2020	238	252	238	248	3957300	281.48	337.52	340.173	339.42	51.65
15-04-2020	248	252	240	242	4015300	279.12	336.3	339.547	338.85	49.39
16-04-2020	240	242	232	236	2354500	276.6	334.94	338.827	338.27	47.16
17-04-2020	236	240	234	234	2265100	273.76	333.6	338.08	337.69	46.41
20-04-2020	236	238	228	230	2714900	270.68	332.22	337.333	337.09	44.87
21-04-2020	228	228	214	218	3772700	267.44	330.64	336.507	336.46	40.52
22-04-2020	212	214	206	210	2674000	264.32	329.04	335.547	335.78	37.88
23-04-2020	210	218	206	206	3014000	261.12	327.48	334.613	335.1	36.60
24-04-2020	208	208	200	204	2567900	258	325.98	333.707	334.42	35.95
27-04-2020	204	204	198	200	1290800	255.04	324.36	332.747	333.72	34.61
28-04-2020	200	212	200	210	3896600	252.2	322.8	331.867	333.07	40.55
29-04-2020	214	216	204	208	3659800	249.4	321.24	331.04	332.4	39.77
30-04-2020	212	218	210	214	3939400	246.64	319.78	330.267	331.77	43.29
04-05-2020	214	214	204	210	5286900	243.8	318.22	329.453	331.12	41.55
05-05-2020	220	220	206	208	6792100	240.84	316.46	328.627	330.46	40.67
06-05-2020	208	214	206	210	4110500	238	314.64	327.827	329.82	41.99
08-05-2020	210	220	208	214	6863300	235.56	312.86	327.013	329.2	44.65
11-05-2020	218	224	216	222	5999700	233.32	311.18	326.24	328.57	49.63
12-05-2020	222	224	214	216	4137900	231.24	309.44	325.467	327.9	46.27
13-05-2020	212	218	210	216	1978800	229.4	307.7	324.693	327.27	46.27
14-05-2020	212	218	210	212	2849300	228.12	305.9	323.893	326.63	43.97
15-05-2020	216	216	208	210	5453700	226.92	304.02	323.053	325.98	42.82
18-05-2020	210	212	206	208	3181800	225.4	302.18	322.213	325.34	41.65
19-05-2020	212	216	208	210	5470100	223.48	300.4	321.413	324.76	43.32
20-05-2020	210	210	206	208	2884200	221.2	298.62	320.6	324.19	42.02
26-05-2020	210	210	206	208	3692200	219.28	296.78	319.8	323.65	42.02
27-05-2020	210	210	204	210	2981700	218	294.68	319.013	323.13	43.97
28-05-2020	212	224	202	204	110794600	216.6	292.4	318.16	322.53	39.67
29-05-2020	204	206	202	202	6934700	215.32	290.1	317.293	321.87	38.33
02-06-2020	204	210	204	204	8783100	214.52	287.86	316.44	321.2	40.50
03-06-2020	206	216	206	214	19670500	214.24	285.74	315.6	320.6	49.97
04-06-2020	220	232	214	218	30273700	214.32	283.76	314.787	319.92	53.19
05-06-2020	220	226	214	220	6662400	214.68	281.74	313.947	319.29	54.75
08-06-2020	226	248	222	248	21413400	215.86	280.06	313.253	318.85	69.91
09-06-2020	254	266	236	250	24465600	217.26	278.18	312.547	318.46	70.66
10-06-2020	250	256	234	234	15100600	218.16	276.18	311.747	318	58.09
11-06-2020	234	236	220	224	8922800	219.1	274.12	310.84	317.5	51.88
12-06-2020	212	224	212	220	9040800	219.76	272.06	309.893	316.98	49.59
15-06-2020	222	228	216	218	4377600	219.68	270.12	309	316.35	48.45
16-06-2020	224	238	222	238	12600100	220.16	268.3	308.293	315.86	58.74
17-06-2020	240	244	228	234	9582300	220.76	266.48	307.493	315.33	56.32
18-06-2020	240	240	230	234	4082000	221.24	264.68	306.533	314.84	56.32
19-06-2020	240	240	232	238	4424600	221.76	263	305.613	314.37	58.31
22-06-2020	240	258	240	252	16379700	222.28	261.5	304.827	313.98	64.43
23-06-2020	254	276	248	262	44130100	222.88	260.16	304.2	313.63	68.04
24-06-2020	264	270	258	260	10550800	223.24	258.9	303.467	313.27	66.58
25-06-2020	258	270	250	268	9767200	223.6	257.88	302.827	312.91	69.40
26-06-2020	268	270	260	264	6027200	224.2	256.76	302.12	312.55	66.39
29-06-2020	270	270	256	260	2359900	224.72	255.6	301.413	312.19	63.42
30-06-2020	266	266	254	254	5911200	224.84	254.36	300.707	311.8	59.15
01-07-2020	260	262	250	252	5269100	224.92	253.2	299.987	311.36	57.75
02-07-2020	258	258	252	254	5838400	225.16	252.14	299.253	310.95	58.80
03-07-2020	258	260	254	256	2428800	225.56	251.08	298.48	310.51	59.87
06-07-2020	256	282	256	274	23171100	226.36	250.06	297.853	310.15	67.95
07-07-2020	274	278	266	268	10359400	227.12	248.9	297.187	309.78	63.37
08-07-2020	268	272	266	272	3290200	228.2	247.82	296.493	309.43	65.06
09-07-2020	272	278	272	274	6874500	229.48	246.9	295.853	309.03	65.91
10-07-2020	272	274	268	268	4047600	230.72	245.92	295.227	308.64	61.12
13-07-2020	268	278	268	270	3474900	232.04	245.02	294.667	308.29	62.11
14-07-2020	274	282	270	282	10445300	233.68	244.36	294.133	307.98	67.45
15-07-2020	288	310	288	296	39195800	235.4	243.8	293.667	307.75	72.35
16-07-2020	302	306	296	298	10737500	237.2	243.3	293.227	307.58	72.98
17-07-2020	296	314	292	304	22076500	239	242.82	292.853	307.45	74.82
20-07-2020	308	334	304	320	67512900	241.2	242.5	292.547	307.39	78.94
21-07-2020	322	328	316	318	21319400	243.4	242.12	292.107	307.32	77.24
22-07-2020	316	326	314	316	20425700	245.52	241.76	291.6	307.25	75.49
23-07-2020	318	320	316	316	6519200	247.56	241.56	291.093	307.15	75.49
24-07-2020	318	324	316	318	9561000	249.48	241.4	290.613	307.05	76.12
27-07-2020	320	338	320	324	21809000	251.64	241.44	290.173	307.01	77.94
28-07-2020	324	326	314	314	9682900	253.6	241.5	289.667	306.92	68.53
29-07-2020	312	326	310	324	7789300	255.84	241.98	289.213	306.88	72.15
30-07-2020	330	330	320	322	11507000	258.08	242.5	288.707	306.81	70.41
03-08-2020	322	328	300	306	24919300	260.04	242.72	288.133	306.67	58.27
04-08-2020	306	312	298	312	18548700	262.08	242.78	287.627	306.58	60.99
05-08-2020	316	316	302	308	8904100	264.08	242.64	287.107	306.47	58.26
06-08-2020	308	314	306	314	8819100	266.2	242.74	286.587	306.4	61.07
07-08-2020	312	330	312	322	24396700	268.44	243.22	285.933	306.37	64.50
10-08-2020	322	332	322	324	9169300	270.84	243.72	285.213	306.33	65.32
11-08-2020	326	326	320	320	9429400	273.2	244.26	284.467	306.27	62.22
12-08-2020	320	320	314	316	5268600	275.44	244.98	283.72	306.19	59.19
13-08-2020	318	328	318	322	9199000	277.6	245.92	283.027	306.1	62.16
14-08-2020	322	324	318	322	4184500	279.68	247	282.4	306.01	62.16
18-08-2020	322	324	318	320	3749900	281.68	248.18	281.72	305.88	60.46
19-08-2020	320	326	318	320	4431500	283.12	249.49	281.08	305.72	60.46
24-08-2020	320	322	316	316	5842700	284.44	250.85	280.267	305.52	56.85
25-08-2020	316	318	312	316	7928700	286.08	252.12	279.48	305.33	56.85
26-08-2020	314	328	312	328	9914200	288.16	253.63	278.8	305.17	64.28
27-08-2020	330	352	330	336	47264100	290.48	255.12	278.2	305.04	68.21
28-08-2020	340	344	338	338	10062600	292.88	256.28	277.707	304.97	69.12
31-08-2020	340	342	322	324	12606200	294.6	257.38	277.067	304.87	56.80
01-09-2020	326	346	326	346	26141000	296.84	258.8	276.6	304.83	66.81
02-09-2020	350	368	348	368	69665800	299.52	260.38	276.293	304.78	73.44
03-09-2020	370	376	356	360	35592900	301.96	261.86	275.987	304.7	68.11
04-09-2020	360	360	350	354	13201400	304	263.14	275.667	304.62	64.34
07-09-2020	354	360	344	346	12991300	305.68	264.28	275.333	304.57	59.61
08-09-2020	350	356	342	346	15609100	307.4	265.32	275.067	304.45	59.61
09-09-2020	346	350	322	328	26140500	308.6	266.1	274.787	304.27	50.00
10-09-2020	326	326	306	306	33947800	309.44	266.82	274.32	303.95	41.25
11-09-2020	288	316	286	308	31031800	310.4	267.56	273.867	303.66	42.24
14-09-2020	314	340	314	340	23725700	312.12	268.48	273.613	303.56	55.23
15-09-2020	344	348	330	332	20600200	313.72	269.32	273.373	303.42	52.08
16-09-2020	334	338	324	326	10995100	315.16	270.16	273.147	303.23	49.78
17-09-2020	326	336	322	328	15424100	316.6	271.08	272.92	303.01	50.57
18-09-2020	330	340	322	322	96950600	317.56	271.96	272.56	302.78	48.14
21-09-2020	328	328	310	310	50130500	318.4	272.76	272.067	302.49	43.64
22-09-2020	310	310	296	300	21258500	318.96	273.58	271.533	302.11	40.26
23-09-2020	302	306	292	296	13606900	319.4	274.44	271.067	301.74	38.96
24-09-2020	294	296	280	288	9500000	319.8	275.26	270.547	301.37	36.42
25-09-2020	290	306	290	306	8873200	320.52	276.28	270.187	301.13	45.08
28-09-2020	310	310	292	300	9310400	320.88	277.28	269.867	300.82	42.98
29-09-2020	302	302	296	298	3333600	320.92	278.16	269.507	300.48	42.27
30-09-2020	302	302	290	296	3602200	320.88	279.04	269.16	300.14	41.54
01-10-2020	296	310	296	310	8806100	321	280	268.88	299.89	48.32
02-10-2020	316	316	296	300	8633800	320.6	280.9	268.533	299.56	44.36
05-10-2020	306	306	296	300	1241900	320.24	281.82	268.16	299.14	44.36
06-10-2020	300	306	296	304	3213500	320	282.76	267.84	298.7	46.40
07-10-2020	304	308	302	304	6402400	319.76	283.66	267.627	298.26	46.40
08-10-2020	304	308	300	304	5552300	319.48	284.48	267.427	297.83	46.40
09-10-2020	304	316	304	314	11803100	319.28	285.46	267.387	297.45	51.90
12-10-2020	316	322	314	316	13895200	319.32	286.46	267.44	297.08	52.94
13-10-2020	316	320	312	318	6460700	319.2	287.52	267.72	296.71	54.01
14-10-2020	318	322	314	320	9084300	319.16	288.62	268.053	296.32	55.11
15-10-2020	322	324	312	318	10547300	319.4	289.72	268.28	295.95	53.72
16-10-2020	320	322	314	316	4733700	319.48	290.78	268.347	295.59	52.31
19-10-2020	316	318	310	314	5767500	319.6	291.84	268.293	295.23	50.87
20-10-2020	314	316	312	312	1968300	319.56	292.88	268.347	294.83	49.40
21-10-2020	312	324	312	316	8620600	319.44	293.94	268.627	294.31	52.36
22-10-2020	318	318	314	316	2763000	319.28	295.06	268.907	293.73	52.36
23-10-2020	322	322	314	316	5224900	319.2	296.2	269.24	293.15	52.36
26-10-2020	320	328	314	324	14158400	319.36	297.4	269.773	292.63	58.43
27-10-2020	326	344	326	330	37657700	319.52	298.56	270.453	292.15	62.31
02-11-2020	326	330	322	324	14007900	319.56	299.62	271.187	291.69	56.62
03-11-2020	328	330	322	326	7855800	319.68	300.68	272.013	291.21	58.00
04-11-2020	326	330	322	324	5090800	319.76	301.44	272.913	290.75	56.08
05-11-2020	326	332	326	332	10071200	320.08	302.26	273.927	290.22	61.55
06-11-2020	332	338	330	334	14062000	320.44	303.26	274.893	289.72	62.80
09-11-2020	338	342	332	334	13920800	320.56	304.36	275.94	289.24	62.80
10-11-2020	336	340	332	336	10469900	320.56	305.52	276.933	288.79	64.15
11-11-2020	340	346	338	342	9817300	320.64	306.76	277.733	288.44	67.91
12-11-2020	348	364	346	350	41946300	321.16	307.88	278.64	288.09	72.12
13-11-2020	352	364	350	354	21697100	321.32	309.08	279.64	287.78	73.95
16-11-2020	356	364	352	356	10173800	321.08	310.3	280.613	287.49	74.85
17-11-2020	356	360	354	360	15194400	321.08	311.52	281.6	287.26	76.57
18-11-2020	360	362	356	358	4992100	321.16	312.58	282.48	287.04	73.84
19-11-2020	362	364	360	364	7994900	321.52	313.6	283.36	286.88	76.55
20-11-2020	368	372	362	364	14192100	321.88	314.64	284.173	286.77	76.55
23-11-2020	364	366	362	364	7504600	322.6	315.6	284.933	286.74	76.55
24-11-2020	366	374	366	368	7167500	323.84	316.64	285.827	286.7	78.40
25-11-2020	370	372	348	354	18773800	324.76	317.58	286.627	286.59	60.37
26-11-2020	358	362	352	356	6957600	325.08	318.6	287.347	286.48	61.73
27-11-2020	356	394	354	384	43312700	326.12	319.92	288.253	286.56	74.74
30-11-2020	370	408	370	384	52667900	327.28	321.22	289.2	286.68	74.74
01-12-2020	384	398	376	392	18175400	328.56	322.58	290.24	286.83	77.30
02-12-2020	394	398	390	392	7137500	329.96	323.76	291.293	286.91	77.30
03-12-2020	392	404	390	402	19627900	331.8	325.1	292.44	287	80.20
04-12-2020	402	406	388	394	14394200	333.68	326.32	293.613	287.07	72.24
07-12-2020	394	406	394	400	15766500	335.76	327.58	294.88	287.24	74.30
08-12-2020	400	402	390	398	10103900	337.96	328.88	296.16	287.4	72.37
10-12-2020	398	404	394	396	13892200	339.76	330.14	297.44	287.58	70.40
11-12-2020	398	402	392	396	13389700	341.68	331.28	298.747	287.82	70.40
14-12-2020	400	400	384	396	13886800	343.64	332.28	299.987	288.04	70.40
15-12-2020	396	406	392	402	18661800	345.76	333.32	301.28	288.31	73.14
16-12-2020	406	428	402	422	41843300	348	334.5	302.667	288.66	79.84
17-12-2020	424	428	408	414	15446500	350.28	335.44	304.027	288.97	72.09
18-12-2020	418	420	410	416	8234300	352.6	336.42	305.413	289.27	72.80
21-12-2020	418	436	418	430	25356000	355.12	337.56	306.88	289.66	77.18
22-12-2020	430	430	402	406	21008200	357.16	338.46	308.16	290.01	59.50
23-12-2020	416	424	384	406	15415600	359.2	339.34	309.387	290.37	59.50
28-12-2020	408	436	408	434	36083000	361.6	340.44	310.84	290.94	69.08
29-12-2020	434	448	422	426	28289600	363.8	341.56	312.24	291.53	64.40
30-12-2020	426	430	410	420	17860200	365.84	342.52	313.627	292.25	61.05
04-01-2021	430	440	412	438	30859100	368.2	343.68	315.147	293.09	66.65
05-01-2021	438	454	434	434	34524400	370.52	344.96	316.653	293.84	64.43
06-01-2021	442	448	432	442	27137400	373.04	346.26	318.2	294.52	66.81
07-01-2021	448	464	446	452	21087900	375.8	347.7	319.827	295.17	69.55
08-01-2021	450	470	446	464	27270500	378.84	349.2	321.533	295.97	72.49
11-01-2021	466	486	464	476	29929100	382.04	350.74	323.307	296.98	75.07
12-01-2021	484	484	460	466	12978900	385.04	352.16	325.053	297.94	69.23
13-01-2021	466	470	452	462	10146300	387.96	353.58	326.787	298.92	66.98
14-01-2021	466	468	456	458	10579500	390.64	355	328.48	299.99	64.72
15-01-2021	452	460	446	448	20292000	393	356.26	330.04	301.09	59.33
18-01-2021	446	446	428	428	23891800	395.08	357.32	331.44	302.16	50.30
19-01-2021	424	448	414	430	29581300	397.16	358.42	332.84	303.3	51.11
20-01-2021	428	436	422	428	14006800	399.24	359.5	334.04	304.495	50.23
21-01-2021	432	446	430	442	20886600	401.44	360.76	335.32	305.805	55.91
22-01-2021	450	462	426	430	38962400	403.36	361.9	336.627	307.01	50.58
25-01-2021	430	430	400	418	14358900	405.04	362.8	337.92	308.215	45.88
26-01-2021	418	422	400	404	18115200	406.4	363.48	339.147	309.3	41.08
27-01-2021	404	416	386	404	25330900	407.64	364.14	340.387	310.21	41.08
28-01-2021	402	416	384	388	19452200	408.4	364.78	341.387	311.08	36.08
29-01-2021	388	398	376	386	12787600	409.04	365.18	342.4	311.99	35.50
01-02-2021	386	406	370	404	15600900	410	365.54	343.533	312.96	44.22
02-02-2021	404	420	400	404	12461000	410.88	365.98	344.64	313.92	44.22
03-02-2021	404	408	398	400	6998900	411.72	366.44	345.627	314.79	42.73
04-02-2021	402	404	392	398	4790300	412.4	366.96	346.533	315.62	41.97
05-02-2021	400	424	398	422	13712700	413.56	367.72	347.613	316.52	52.82
08-02-2021	424	428	418	422	8729600	414.72	368.66	348.64	317.38	52.82
09-02-2021	424	438	422	428	20025400	415.92	369.88	349.733	318.35	55.25
10-02-2021	430	438	426	428	8767500	417.4	371.08	350.853	319.32	55.25
11-02-2021	432	434	424	428	5543000	418.84	371.96	352.013	320.22	55.25
15-02-2021	428	434	428	434	6779400	419.84	372.98	353.227	321.15	57.95
16-02-2021	436	450	436	444	25875900	421.04	374.16	354.493	322.16	62.06
17-02-2021	446	450	430	434	11227900	421.88	375.22	355.68	323.15	56.15
18-02-2021	436	440	432	436	5910500	422.76	376.36	356.76	324.16	57.03
19-02-2021	436	436	412	424	16415000	423.2	377.5	357.8	325.13	50.48
22-02-2021	424	432	424	426	3601500	423.84	378.76	358.827	326.17	51.48
23-02-2021	426	430	418	430	4243400	424.44	380.1	359.867	327.27	53.50
24-02-2021	434	444	432	444	18204200	425.36	381.66	361.04	328.46	59.82
25-02-2021	450	458	446	448	19540800	426.4	383.08	362.227	329.68	61.43
26-02-2021	450	450	440	442	10294500	427.32	384.5	363.293	330.89	57.69
01-03-2021	444	452	436	450	9137000	428.4	386.02	364.32	332.09	61.10
02-03-2021	458	486	452	462	43457000	429.6	387.68	365.413	333.36	65.57
03-03-2021	466	470	458	460	11560900	430.36	389.18	366.453	334.59	64.24
04-03-2021	462	468	454	462	9876800	431.32	390.8	367.4	335.85	65.00
05-03-2021	464	466	458	458	9122000	432.16	392.38	368.333	337.1	62.15
08-03-2021	464	478	458	478	24612600	433.12	394.12	369.413	338.44	69.39
09-03-2021	478	515	478	496	63487200	434.92	396.04	370.613	339.85	74.17
10-03-2021	500	510	488	494	13263800	436.68	397.94	371.787	341.21	72.81
12-03-2021	500	515	500	510	41177100	438.2	399.9	373.027	342.68	76.52
15-03-2021	520	530	510	515	29920900	439.98	401.89	374.367	344.175	77.55
16-03-2021	520	525	515	520	25145800	441.98	403.91	375.673	345.715	78.57
17-03-2021	520	525	500	510	9197000	443.42	405.81	376.927	347.215	71.60
18-03-2021	510	520	500	510	8753900	444.94	407.73	378.287	348.725	71.60
19-03-2021	505	505	492	498	15372300	446.06	409.55	379.527	350.165	63.73
22-03-2021	496	515	490	515	12490800	447.32	411.56	380.907	351.7	68.94
23-03-2021	525	530	510	520	23878900	448.44	413.64	382.28	353.26	70.29
24-03-2021	520	520	500	510	14455900	449.12	415.58	383.533	354.76	64.27
25-03-2021	510	510	498	510	10942000	450	417.52	384.773	356.29	64.27
26-03-2021	510	515	500	515	7055300	451.06	419.51	386.073	357.855	65.96
29-03-2021	520	520	500	515	5160300	452.2	421.42	387.4	359.41	65.96
30-03-2021	515	520	505	505	10052800	453.34	423.17	388.62	360.865	59.44
31-03-2021	505	510	480	490	27666500	454.58	424.83	389.74	362.225	51.25
01-04-2021	488	510	488	510	8720400	456.18	426.67	391.007	363.675	59.30
05-04-2021	510	515	500	510	5001500	457.82	428.53	392.273	364.985	59.30
06-04-2021	515	515	505	510	5231200	459.18	430.31	393.567	366.285	59.30
07-04-2021	515	520	505	510	4970500	460.78	432.07	394.86	367.665	59.30
08-04-2021	520	520	505	510	4696500	462.62	433.83	396.073	369.095	59.30
09-04-2021	510	515	505	515	4374600	464.84	435.62	397.267	370.57	61.60
12-04-2021	515	515	496	496	12373100	466.68	437.16	398.32	371.96	50.04
13-04-2021	496	500	484	500	7280500	468.92	438.66	399.493	373.27	52.08
14-04-2021	505	510	498	505	4175600	471.3	440.17	400.553	374.625	54.57
15-04-2021	510	510	500	505	3921300	473.32	441.66	401.467	375.98	54.57
16-04-2021	510	510	498	500	7340500	475.24	443.06	402.4	377.29	51.47
19-04-2021	505	510	496	496	5589400	477.16	444.44	403.347	378.51	49.06
20-04-2021	496	505	492	500	3533200	479.2	445.8	404.373	379.7	51.50
21-04-2021	496	550	496	550	31534300	481.76	447.66	405.733	381.15	70.53
22-04-2021	560	570	525	530	27709500	483.92	449.32	407.08	382.46	60.33
23-04-2021	535	560	530	560	15142000	486.56	451.24	408.773	383.94	67.84
26-04-2021	570	570	540	545	11010300	488.9	453.15	410.353	385.365	61.57
27-04-2021	545	555	540	555	13789700	491.44	455.14	411.787	386.87	63.96
28-04-2021	565	575	550	550	14630700	493.76	456.8	413.24	388.36	61.88
29-04-2021	555	560	545	555	7317500	495.98	458.51	414.767	389.865	63.17
30-04-2021	560	580	560	575	19785500	498.8	460.34	416.413	391.46	67.85
03-05-2021	575	595	575	580	18586400	501.68	462.22	418.133	392.99	68.91
04-05-2021	585	590	555	565	15014800	504.5	463.85	419.833	394.475	62.26
05-05-2021	565	575	565	570	4819200	507.38	465.61	421.633	395.965	63.52
06-05-2021	575	580	555	565	9764100	510.08	467.26	423.427	397.42	61.31
07-05-2021	560	575	560	565	7455100	512.5	468.93	425.273	398.905	61.31
10-05-2021	565	595	565	585	26007400	515.24	470.82	427.133	400.48	66.69
11-05-2021	580	585	565	565	13458800	517.7	472.51	428.9	401.895	58.01
17-05-2021	575	580	530	530	24598500	519.3	473.85	430.447	403.065	46.58
18-05-2021	520	565	520	560	16448000	521.26	475.43	432.207	404.375	54.80
19-05-2021	565	565	540	545	6343800	522.96	476.66	433.773	405.58	50.61
20-05-2021	545	555	535	550	6735500	524.72	478.02	435.44	406.73	51.93
21-05-2021	560	560	525	535	9595700	526.26	479.21	437.007	407.815	47.80
24-05-2021	540	540	515	520	7973000	527.1	480.11	438.447	408.835	44.03
25-05-2021	525	530	515	520	10242000	527.58	481.25	439.887	409.855	44.03
27-05-2021	520	530	515	515	5651500	528	482.34	441.293	410.84	42.73
28-05-2021	515	520	500	520	9678200	528.2	483.2	442.667	411.82	44.50
31-05-2021	520	530	515	520	3115100	528.3	484.14	444.027	412.85	44.50
02-06-2021	520	530	515	525	8202500	528.4	485.19	445.407	413.855	46.41
03-06-2021	530	545	525	535	18776200	528.9	486.16	446.84	414.92	50.13
04-06-2021	540	540	525	530	3247700	529.3	487.12	448.253	416.04	48.32
07-06-2021	530	535	520	520	3724700	529.74	487.9	449.613	417.08	44.85
08-06-2021	520	530	515	515	5295300	529.74	488.53	450.953	418.115	43.18
09-06-2021	515	520	505	510	4817100	529.54	488.99	452.273	419.095	41.51
10-06-2021	510	515	505	510	3419200	529.54	489.33	453.567	420.035	41.51
11-06-2021	505	520	505	515	4373800	529.64	489.82	454.893	420.99	44.02
14-06-2021	505	510	490	494	12929800	529.22	490.14	456.08	421.86	36.87
15-06-2021	486	494	470	480	13508400	528.52	490.36	457.12	422.68	33.02
16-06-2021	478	488	478	480	4918300	528.02	490.68	458.12	423.47	33.02
17-06-2021	480	480	466	468	4155700	527.58	491.08	459.08	424.2	29.92
18-06-2021	468	468	442	452	11616700	526.42	491.3	459.92	424.86	26.36
21-06-2021	450	456	440	450	4965500	525.22	491.52	460.76	425.51	25.94
22-06-2021	446	468	446	466	4350100	524.34	491.76	461.653	426.26	34.80
23-06-2021	464	466	446	450	9290700	523.14	491.96	462.427	426.93	30.83
24-06-2021	448	448	430	432	8869700	521.58	492.1	463.08	427.45	27.09
25-06-2021	432	436	426	428	5568200	519.84	492.34	463.693	427.91	26.32
28-06-2021	430	434	422	430	5487700	518.52	492.6	464.28	428.37	27.42
29-06-2021	430	438	428	434	5154000	517.2	493.06	464.84	428.92	29.69
30-06-2021	438	444	434	436	7039000	515.82	493.56	465.387	429.37	30.86
01-07-2021	440	458	430	440	28369200	514.52	493.92	465.947	429.73	33.23
02-07-2021	442	444	436	438	5243700	513.28	494.26	466.467	430.12	32.63
05-07-2021	440	448	432	432	10117600	512	494.58	466.96	430.51	30.82
06-07-2021	430	440	430	438	3687900	510.76	494.98	467.453	430.97	34.72
07-07-2021	438	440	430	432	3121700	508.4	495.08	467.907	431.4	32.73
08-07-2021	436	436	430	430	3695500	506.4	495.16	468.347	431.91	32.07
09-07-2021	430	432	426	426	2614400	503.72	495.14	468.733	432.51	30.74
12-07-2021	430	436	430	432	3390300	501.46	495.18	469.253	433.13	35.10
13-07-2021	434	436	414	420	7538100	498.76	495.1	469.68	433.53	30.91
14-07-2021	420	420	408	412	3727200	496	494.88	469.867	433.93	28.47
15-07-2021	414	424	410	420	1640600	493.3	494.64	470.107	434.4	34.07
16-07-2021	420	432	420	424	4586900	490.28	494.54	470.32	434.88	36.74
19-07-2021	424	432	424	428	4286900	487.24	494.46	470.56	435.41	39.39
21-07-2021	424	436	424	426	3708300	484.46	494.48	470.72	435.99	38.52
22-07-2021	428	430	424	426	2947700	481.58	494.48	470.933	436.62	38.52
23-07-2021	428	438	426	436	10604100	479	494.54	471.173	437.32	45.48
26-07-2021	436	450	436	446	14287600	476.62	494.56	471.493	438.11	51.40
27-07-2021	450	458	442	446	10052000	473.84	494.54	471.827	438.81	51.40
28-07-2021	448	450	432	434	5340600	471.22	494.46	472.08	439.48	44.65
29-07-2021	434	438	430	438	3996700	469.38	494.34	472.36	440.18	47.14
30-07-2021	444	454	440	446	9351400	467.1	494.18	472.653	440.93	51.81
02-08-2021	446	448	432	440	4245400	465	493.98	472.773	441.58	48.36
03-08-2021	442	442	432	438	3084200	462.76	493.74	472.933	442.27	47.23
04-08-2021	436	440	432	436	5081500	460.78	493.52	473.067	442.95	46.07
05-08-2021	438	446	434	436	3473200	459.1	493.1	473.107	443.61	46.07
06-08-2021	438	440	432	436	2035700	457.42	492.5	473.307	444.27	46.07
09-08-2021	438	438	432	432	2124100	455.76	491.88	473.48	444.91	43.41
10-08-2021	432	432	426	430	4970200	453.96	491.08	473.453	445.49	42.10
12-08-2021	434	452	430	452	9979500	452.6	490.45	473.627	446.17	57.34
13-08-2021	452	470	448	448	15146600	451.06	489.73	473.813	446.82	54.53
16-08-2021	454	458	446	446	6204500	449.28	489.09	473.867	447.45	53.13
18-08-2021	446	450	438	438	5548600	447.44	488.37	473.893	448.05	47.83
19-08-2021	438	442	426	428	6084100	445.6	487.67	473.8	448.61	42.17
20-08-2021	428	428	414	424	7357300	443.78	486.76	473.613	449.16	40.12
23-08-2021	424	434	416	432	3982900	442.22	485.88	473.4	449.76	45.79
24-08-2021	436	438	432	432	1926500	440.66	485.1	473.107	450.34	45.79
25-08-2021	432	438	428	438	2605400	439.12	484.38	472.92	450.95	49.91
26-08-2021	438	440	430	430	1494600	437.84	483.53	472.707	451.52	45.00
27-08-2021	430	434	424	428	1634800	436.8	482.66	472.507	452.04	43.84
30-08-2021	436	436	426	428	1509900	435.76	481.89	472.373	452.53	43.84
31-08-2021	428	432	426	428	1356900	434.96	481.27	472.373	453.05	43.84
01-09-2021	430	434	430	432	2917600	434.56	480.49	472.387	453.58	47.24
02-09-2021	432	434	424	428	2863200	434.12	479.67	472.387	454.1	44.35
03-09-2021	428	434	428	428	2086200	433.36	478.85	472.293	454.58	44.35
06-09-2021	428	432	428	432	2217700	433	478.07	472.307	455.07	48.04
07-09-2021	432	440	430	434	2445600	433.04	477.31	472.413	455.57	49.83
08-09-2021	436	438	428	430	2890300	433.08	476.46	472.587	456.04	46.38
09-09-2021	430	440	428	436	3229000	433.2	475.86	472.8	456.51	51.77
10-09-2021	436	438	420	426	3687200	433.04	475.12	473.053	456.89	43.86
13-09-2021	428	430	424	424	1353000	432.8	474.31	473.307	457.24	42.46
14-09-2021	424	430	424	428	1267300	432.56	473.54	473.467	457.6	46.16
15-09-2021	430	430	426	428	1095500	432.36	472.82	473.627	457.94	46.16
16-09-2021	430	432	426	428	1750300	432.28	472.14	473.813	458.29	46.16
17-09-2021	428	428	422	426	3030200	432.04	471.4	474	458.6	44.38
20-09-2021	426	426	416	418	2722400	431.76	470.08	473.973	458.87	38.06
21-09-2021	418	422	414	422	1681600	431.6	469	473.973	459.16	42.47
22-09-2021	422	426	420	422	1406100	431.52	467.62	473.933	459.43	42.47
23-09-2021	422	426	422	426	1164800	431.4	466.43	473.92	459.79	46.86
24-09-2021	426	426	420	420	1768600	431.4	465.08	473.867	460.11	41.72
27-09-2021	422	436	420	432	3846900	431.8	463.9	473.853	460.35	52.86
28-09-2021	436	460	432	450	28617200	432.4	462.85	473.893	460.68	63.98
29-09-2021	454	494	448	460	76438500	433.12	461.7	474.067	461.02	68.44
30-09-2021	462	472	450	458	26788600	433.72	460.48	474.213	461.35	66.66
01-10-2021	458	482	458	470	37004100	434.6	459.53	474.52	461.69	71.45
04-10-2021	468	474	464	470	19229300	435.48	458.53	474.813	462.07	71.45
05-10-2021	470	494	470	482	53122600	436.4	457.7	475.16	462.48	75.52
06-10-2021	494	510	490	498	49310300	437.44	457.03	475.52	462.98	79.69
07-10-2021	498	510	478	480	22973300	438.12	455.98	475.733	463.4	66.07
08-10-2021	480	498	476	498	16282800	439.4	455.31	476.107	463.91	71.34
11-10-2021	498	510	490	494	21425000	440.52	454.95	476.4	464.4	68.79
12-10-2021	494	498	484	486	11956600	441.32	454.21	476.56	464.82	63.85
13-10-2021	486	500	482	494	12490200	442.4	453.7	476.787	465.18	66.44
14-10-2021	500	510	496	496	21090200	443.56	453.16	477.013	465.59	67.08
15-10-2021	498	505	488	496	6831800	444.76	452.77	477.267	465.99	67.08
18-10-2021	496	505	496	496	8602900	445.96	452.53	477.387	466.32	67.08
19-10-2021	500	500	490	492	5053500	447.08	452.25	477.36	466.75	64.05
21-10-2021	498	505	492	494	14527900	448.32	452.04	477.36	467.19	64.90
22-10-2021	494	498	470	480	10495900	449.32	451.64	477.16	467.42	55.05
25-10-2021	480	488	478	480	5257000	449.88	451.24	476.927	467.69	55.05
26-10-2021	486	496	480	488	9013100	450.68	450.87	476.713	468.03	59.16
27-10-2021	488	494	478	480	9060100	451.36	450.32	476.513	468.24	53.86
28-10-2021	480	488	468	468	8475200	451.96	449.7	476.233	468.41	47.05
29-10-2021	466	488	458	482	8853500	453.04	449.32	476.127	468.61	54.31
01-11-2021	486	494	482	486	7195500	454.28	449.03	475.933	468.78	56.16
02-11-2021	488	515	486	498	40388300	455.6	448.91	475.787	468.95	61.23
03-11-2021	500	505	488	494	12534900	456.84	448.75	475.68	469.04	58.79
04-11-2021	496	515	494	500	23835500	458.08	448.6	475.613	469.21	61.28
05-11-2021	500	505	494	496	8087700	459.4	448.62	475.487	469.38	58.73
08-11-2021	496	500	488	490	6775900	460.64	448.72	475.32	469.54	55.03
09-11-2021	490	496	484	492	5562700	461.92	448.84	475.233	469.76	56.02
10-11-2021	490	494	484	490	5922200	463.16	449.06	475.233	470.07	54.72
11-11-2021	490	494	488	488	3530300	464.28	449.42	475.087	470.36	53.38
12-11-2021	490	492	484	484	3672600	465.4	449.76	474.913	470.64	50.71
15-11-2021	490	490	476	478	6391400	466.4	449.88	474.7	470.82	46.92
16-11-2021	478	484	476	482	4679200	467.4	450.2	474.513	471.08	49.63
17-11-2021	482	484	478	478	3213600	468.28	450.66	474.3	471.38	47.05
18-11-2021	480	484	478	480	2899800	469.28	451.18	474.067	471.76	48.49
19-11-2021	484	484	478	482	3369500	470.2	451.7	473.973	472.15	49.96
22-11-2021	484	488	480	486	3991100	471.4	452.22	473.88	472.64	52.85
23-11-2021	490	490	480	484	2932000	472.6	452.7	473.74	473.13	51.25
24-11-2021	488	488	478	480	3558100	473.64	453.1	473.573	473.51	48.12
25-11-2021	480	488	480	486	3506100	474.8	453.58	473.48	473.92	52.78
26-11-2021	484	490	462	466	8266400	475.56	453.92	473.28	474.25	39.92
29-11-2021	476	476	454	458	6652400	476.2	454.12	473	474.55	36.12
30-11-2021	466	472	446	446	4768700	476.76	454.26	472.307	474.67	31.32
01-12-2021	450	476	450	460	9013300	477.52	454.56	471.84	474.86	41.16
02-12-2021	466	472	456	466	4366000	478.4	454.96	471.213	475.05	44.80
03-12-2021	466	472	462	464	2896400	479.16	455.28	470.673	475.23	43.83
06-12-2021	464	468	462	464	1632200	480.04	455.72	470.067	475.41	43.83
07-12-2021	464	474	464	470	2972600	480.8	456.3	469.533	475.59	47.78
08-12-2021	472	472	462	472	4838900	481.24	456.82	468.98	475.73	49.07
09-12-2021	472	474	462	472	4334000	481.48	457.3	468.293	475.92	49.07
10-12-2021	472	474	464	466	2361800	481.64	457.68	467.533	476.07	45.19
13-12-2021	466	480	466	474	2151400	481.72	458.16	466.927	476.32	50.78
14-12-2021	474	478	466	474	1197900	481.8	458.64	466.287	476.56	50.78
15-12-2021	474	474	468	468	1393400	481.52	458.96	465.64	476.75	46.65
16-12-2021	468	468	458	460	2186300	480.76	459.1	464.94	476.83	41.76
17-12-2021	460	466	458	460	1748300	480.36	459.24	464.107	476.89	41.76
20-12-2021	460	466	460	460	2308300	479.6	459.5	463.407	476.98	41.76
21-12-2021	460	460	448	456	3272700	478.84	459.68	462.913	477.01	39.20
22-12-2021	456	458	452	458	1129700	478.28	459.8	462.233	476.99	41.15
23-12-2021	458	462	454	456	806300	477.52	459.96	461.64	476.97	39.78
24-12-2021	456	456	450	454	820500	476.68	460.12	461	476.93	38.40
27-12-2021	454	460	454	458	559200	475.92	460.34	460.487	476.93	42.67
28-12-2021	460	464	452	454	2051900	475.08	460.52	460.047	476.81	39.71
29-12-2021	454	468	454	458	6889200	474.4	460.74	459.633	476.62	43.91
30-12-2021	458	458	454	456	2496400	473.64	460.98	459.24	476.43	42.32
03-01-2022	456	460	450	456	2028800	473.16	461.24	458.813	476.16	42.32
04-01-2022	456	462	454	456	1797500	472.68	461.28	458.387	475.865	42.32
05-01-2022	456	460	454	456	1269300	472.04	461.36	457.927	475.545	42.32
06-01-2022	456	460	452	456	1442800	471.56	461.46	457.4	475.275	42.32
07-01-2022	456	464	456	462	5302800	471.44	461.7	456.947	475.035	50.15
10-01-2022	462	472	458	468	9604400	471.16	462.1	456.6	474.885	56.51
11-01-2022	468	468	458	464	3186200	470.72	462.5	456.26	474.63	51.77
12-01-2022	464	468	456	456	2825300	469.88	462.74	455.9	474.31	43.84
13-01-2022	456	460	456	460	1825000	469.2	463.02	455.567	474.06	48.12
14-01-2022	460	462	458	460	1450000	468.4	463.24	455.2	473.81	48.12
17-01-2022	460	464	452	456	1879800	467.6	463.5	454.947	473.515	44.22
18-01-2022	454	458	452	452	2350000	466.84	463.74	454.76	473.2	40.66
19-01-2022	452	458	448	448	2440300	465.96	463.94	454.547	472.915	37.42
20-01-2022	452	456	448	454	2602800	465.24	464.2	454.453	472.735	44.56
21-01-2022	454	458	452	456	2038800	464.6	464.44	454.48	472.465	46.74
24-01-2022	456	460	444	450	4123300	463.92	464.66	454.48	472.165	41.47
25-01-2022	450	452	446	448	2522300	463.32	464.86	454.36	471.855	39.86
26-01-2022	448	454	448	452	1967700	462.72	465.06	454.373	471.565	44.51
27-01-2022	452	456	450	450	1875300	462.16	465.22	454.493	471.265	42.73
28-01-2022	450	454	442	446	3717500	461.48	465.38	454.613	470.92	39.34
31-01-2022	446	468	446	456	6034000	460.96	465.58	454.787	470.72	50.01
02-02-2022	456	464	456	456	3678600	460.36	465.88	454.933	470.5	50.01
03-02-2022	458	458	446	450	2438800	459.68	466.14	455.027	470.225	44.56
04-02-2022	450	454	448	450	1683000	459.08	466.36	455.093	469.95	44.56
07-02-2022	452	466	450	460	5644800	458.56	466.68	455.24	469.75	54.20
08-02-2022	460	464	456	462	2593700	458.48	467.02	455.44	469.58	55.86
09-02-2022	462	464	456	460	2933700	458.52	467.36	455.587	469.38	53.77
10-02-2022	464	472	464	466	6584800	458.92	467.84	455.813	468.96	58.76
11-02-2022	466	476	460	476	10125700	459.24	468.38	456.12	468.69	65.45
14-02-2022	474	484	472	484	13414200	459.6	469	456.507	468.31	69.69
15-02-2022	486	494	484	490	14382200	460.12	469.64	456.893	468.035	72.42
16-02-2022	490	496	480	484	9214400	460.52	470.28	457.32	467.68	66.01
17-02-2022	484	484	476	482	3943500	460.76	470.78	457.787	467.34	63.98
18-02-2022	482	494	482	492	9831800	461.16	471.2	458.267	467.025	69.10
21-02-2022	490	492	482	486	6554300	461.44	471.46	458.68	466.58	63.29
22-02-2022	486	490	478	482	4120200	461.76	471.7	459.04	466.09	59.68
23-02-2022	482	494	482	490	9061900	462.08	471.9	459.467	465.715	64.09
24-02-2022	490	496	470	490	14462600	462.4	472.1	459.893	465.315	64.09
25-02-2022	496	500	490	496	12634400	462.96	472.24	460.293	464.97	67.21
01-03-2022	505	510	496	505	14174600	463.86	472.31	460.687	464.67	71.24
02-03-2022	505	545	505	530	37213700	465.26	472.81	461.247	464.395	78.98
04-03-2022	535	545	530	540	27223900	466.86	473.23	461.953	464.27	81.16
07-03-2022	540	560	530	540	17333100	468.54	473.69	462.633	464.32	81.16
08-03-2022	540	550	520	525	17356800	469.88	474.08	463.16	464.145	68.74
09-03-2022	525	535	510	530	16474700	471.36	474.44	463.76	464.07	70.37
10-03-2022	530	535	510	525	10833900	472.78	474.73	464.34	463.945	66.63
11-03-2022	525	530	515	525	5357000	474.12	475.02	464.933	463.895	66.63
14-03-2022	525	530	496	505	9183800	475.14	475.11	465.393	463.82	53.47
15-03-2022	505	510	484	494	11816100	475.86	475.13	465.78	463.69	47.86
16-03-2022	490	505	488	500	7828700	476.74	475.19	466.233	463.615	50.89
17-03-2022	505	525	505	510	11496800	477.82	475.49	466.767	463.565	55.52
18-03-2022	510	520	505	510	2322400	478.9	475.79	467.153	463.515	55.52
21-03-2022	505	510	496	498	5677100	479.74	475.89	467.487	463.38	49.08
22-03-2022	498	510	496	510	5715000	480.82	476.19	467.913	463.255	54.73
23-03-2022	505	510	498	505	9451000	481.68	476.56	468.36	463.13	52.13
24-03-2022	505	510	500	500	4609000	482.32	476.74	468.84	463.03	49.60
25-03-2022	500	515	500	510	11098500	483.24	476.98	469.413	463.005	54.38
28-03-2022	515	515	510	515	4106300	484.42	477.15	469.967	463.03	56.59
29-03-2022	510	515	500	500	4655000	485.22	477.21	470.42	462.98	48.92
30-03-2022	505	510	498	498	5206800	485.98	477.19	470.82	462.895	47.98
31-03-2022	500	505	498	500	3399600	486.86	477.23	471.287	462.925	49.03
01-04-2022	505	505	490	496	7660000	487.74	477.29	471.74	463.005	46.99
04-04-2022	496	500	492	500	4030200	488.78	477.37	472.22	463.105	49.26
05-04-2022	498	505	494	505	3070500	489.8	477.52	472.733	463.29	52.03
06-04-2022	500	510	498	505	4429800	490.78	477.69	473.22	463.555	52.03
07-04-2022	500	505	496	496	3447600	491.7	477.81	473.673	463.785	46.71
08-04-2022	500	505	498	500	3777500	492.74	478.03	474.153	463.955	49.20
11-04-2022	500	510	498	498	5694000	493.66	478.19	474.593	464.195	47.99
12-04-2022	505	530	500	525	23128100	495.16	478.66	475.2	464.66	61.66
13-04-2022	525	540	525	530	17003900	496.84	479.16	475.867	465.17	63.57
14-04-2022	535	545	530	535	8482600	498.42	479.69	476.527	465.695	65.42
18-04-2022	535	540	525	525	11096200	499.8	480.08	477.187	466.15	58.96
19-04-2022	530	535	510	515	8838100	501.1	480.39	477.793	466.545	53.29
20-04-2022	515	525	510	525	7036100	502.6	480.84	478.44	466.97	57.67
21-04-2022	525	530	510	525	7043600	503.9	481.23	479.087	467.405	57.67
22-04-2022	515	520	505	515	5141200	504.96	481.72	479.667	467.82	52.01
25-04-2022	505	505	480	488	14537800	505.52	482.02	480.08	468.07	40.46
26-04-2022	486	510	482	505	9827900	506.3	482.61	480.66	468.435	48.25
27-04-2022	505	510	500	500	2696300	506.78	483.01	481.18	468.785	46.33
28-04-2022	500	505	480	505	8492400	507.2	483.4	481.733	469.18	48.54
09-05-2022	505	505	490	494	3722400	507.28	483.7	482.187	469.49	44.23
10-05-2022	492	494	472	486	6440200	507.32	483.92	482.627	469.82	41.36
11-05-2022	484	496	480	490	4073400	507.48	484.12	483.013	470.21	43.34
12-05-2022	490	496	476	478	4178100	507.2	484.18	483.2	470.5	39.07
13-05-2022	482	486	478	486	2330700	507.2	484.32	483.373	470.81	43.10
17-05-2022	484	490	480	486	2521800	507.28	484.52	483.56	471.1	43.10
18-05-2022	490	496	484	486	5228600	507.2	484.64	483.667	471.4	43.10
19-05-2022	486	496	482	492	2996900	507.24	484.82	483.813	471.73	46.41
20-05-2022	500	515	498	510	11562700	507.52	485.24	484	472.1	54.90
23-05-2022	515	520	496	498	9690800	507.38	485.62	484	472.36	49.29
24-05-2022	510	515	500	505	2239500	506.88	486.07	484.167	472.655	52.35
25-05-2022	505	505	490	498	2640500	506.04	486.45	484.167	472.975	49.16
27-05-2022	498	505	494	505	3719400	505.34	486.94	484.24	473.31	52.29
30-05-2022	505	510	500	505	2988200	504.94	487.41	484.367	473.605	52.29
31-05-2022	510	525	505	520	10314400	504.74	488.05	484.54	474.005	58.62
02-06-2022	505	525	500	515	6612100	504.54	488.66	484.667	474.39	55.96
03-06-2022	515	515	505	505	3723700	504.14	489.13	484.727	474.735	50.96
06-06-2022	510	515	498	505	6377300	504.14	489.64	484.787	475.08	50.96
07-06-2022	505	505	498	505	4681500	504.36	490.11	484.873	475.425	50.96
08-06-2022	500	505	500	500	2344800	504.36	490.55	484.913	475.765	48.27
09-06-2022	500	505	498	500	5114400	504.16	490.99	485.047	476.115	48.27
10-06-2022	500	500	490	494	4924800	503.84	491.37	485.14	476.325	44.97
13-06-2022	490	490	478	484	8072900	503.56	491.65	485.113	476.505	40.05
14-06-2022	478	494	476	488	3735500	503.12	491.97	485.167	476.715	42.75
15-06-2022	490	492	478	482	3789800	502.66	492.17	485.26	476.935	39.85
16-06-2022	484	490	482	484	3816900	502.34	492.33	485.273	477.215	41.28
17-06-2022	480	484	478	482	2318100	501.78	492.51	485.247	477.505	40.25
20-06-2022	482	486	476	480	1647600	501.08	492.75	485.127	477.745	39.20
21-06-2022	480	482	476	480	1661300	500.68	492.95	485.033	477.985	39.20
22-06-2022	482	484	476	478	1923000	500.28	493.13	484.887	478.185	38.04
23-06-2022	478	480	474	478	3112500	499.84	493.35	484.767	478.425	38.04
24-06-2022	480	482	476	478	2179700	499.48	493.61	484.687	478.675	38.04
27-06-2022	484	484	480	482	3209500	499.12	493.95	484.62	478.945	42.29
28-06-2022	486	488	476	480	2472600	498.62	494.21	484.553	479.205	40.78
29-06-2022	480	482	478	478	2317200	498.08	494.43	484.487	479.435	39.28
30-06-2022	478	480	474	476	1820200	497.68	494.69	484.433	479.675	37.78
01-07-2022	476	476	460	462	6492500	496.92	494.83	484.327	479.845	29.33
04-07-2022	460	462	434	438	13202900	495.72	494.69	484.033	479.875	20.76
05-07-2022	440	452	440	448	1845500	494.18	494.67	483.833	479.945	29.94
06-07-2022	446	452	440	440	794800	492.38	494.61	483.567	479.995	27.23
07-07-2022	446	446	438	442	568900	490.52	494.47	483.3	480.025	28.96
08-07-2022	444	452	444	452	1053000	489.06	494.43	483.073	480.155	37.05
11-07-2022	452	452	446	448	916100	487.72	494.41	482.833	480.275	35.32
12-07-2022	450	450	442	446	1345400	486.14	494.37	482.607	480.365	34.45
13-07-2022	450	450	440	440	589800	484.44	494.17	482.3	480.425	31.92
14-07-2022	444	446	440	444	682800	483.02	493.99	482.153	480.505	35.33
15-07-2022	442	446	440	442	1358900	482.1	493.81	482.047	480.585	34.40
18-07-2022	444	474	444	462	3475400	481.24	493.77	482.153	480.805	48.88
19-07-2022	460	472	460	464	2676000	480.52	493.65	482.18	481.015	50.06
20-07-2022	464	470	462	464	1727900	479.7	493.45	482.167	481.225	50.06
21-07-2022	464	468	460	464	1305400	479.1	493.19	482.167	481.415	50.06
22-07-2022	466	470	464	468	3719900	478.74	493.03	482.193	481.655	52.80
25-07-2022	466	472	466	468	2514200	478.3	492.89	482.18	481.835	52.80
26-07-2022	468	472	466	470	1361400	478.14	492.67	482.167	481.935	54.25
27-07-2022	470	474	468	470	2416700	477.82	492.51	482.153	481.985	54.25
28-07-2022	470	474	466	470	5204300	477.5	492.39	482.18	482.045	54.25
29-07-2022	472	476	470	474	5836200	477.26	492.23	482.18	482.065	57.52
01-08-2022	480	480	462	474	5338400	476.9	492.07	482.18	482.085	57.52
02-08-2022	470	476	466	470	1326400	476.1	491.81	482.193	482.025	53.12
03-08-2022	470	470	462	466	2403600	475.46	491.42	482.233	481.865	49.08
04-08-2022	464	470	462	464	1294400	474.64	490.76	482.26	481.785	47.14
05-08-2022	468	468	462	466	1644000	474	490.02	482.3	481.625	49.29
08-08-2022	466	470	464	470	640800	473.3	489.32	482.393	481.505	53.38
09-08-2022	470	476	468	470	2093300	472.6	488.77	482.473	481.425	53.38
10-08-2022	472	472	468	470	629800	471.6	488.17	482.567	481.305	53.38
11-08-2022	470	472	468	470	1562300	470.7	487.62	482.673	481.175	53.38
12-08-2022	470	474	468	472	1093900	470.04	487.09	482.767	481.055	55.77
15-08-2022	472	476	470	470	3230400	469.34	486.74	482.873	480.925	52.85
16-08-2022	472	472	466	466	1572700	468.56	486.46	482.927	480.795	47.49
18-08-2022	468	468	462	466	976000	467.88	486.12	482.993	480.655	47.49
19-08-2022	464	466	460	466	2010800	467.2	485.68	483.06	480.585	47.49
22-08-2022	466	468	460	462	2189600	466.56	485.2	483.1	480.495	42.14
23-08-2022	460	468	452	456	5385700	466	484.78	483.1	480.335	35.66
24-08-2022	462	464	456	458	1986500	465.4	484.26	483.113	480.225	39.03
25-08-2022	462	476	460	464	2462100	465.04	483.85	483.127	480.205	47.84
26-08-2022	464	466	458	462	1786400	464.6	483.47	483.087	480.105	45.48
29-08-2022	462	462	458	462	796600	464.2	482.99	483.073	479.985	45.48
30-08-2022	460	464	456	460	4185800	463.8	482.44	483.1	479.795	43.02
31-08-2022	458	460	454	456	1722400	463.32	482	483.073	479.605	38.53
01-09-2022	458	458	450	454	2524400	462.84	481.56	483.033	479.375	36.48
02-09-2022	456	456	448	448	2997700	462.24	481.04	482.98	479.135	31.13
05-09-2022	448	452	446	450	1460500	461.68	480.58	482.967	478.935	34.57
06-09-2022	450	452	446	448	1747600	461	480.06	482.967	478.715	32.81
07-09-2022	450	452	448	450	2551500	460.4	479.51	482.94	478.515	36.31
08-09-2022	450	450	446	448	2158200	459.8	478.94	482.887	478.315	34.38
09-09-2022	448	450	446	448	1272300	459.24	478.46	482.873	478.135	34.38
12-09-2022	450	452	446	448	1737600	458.96	477.94	482.873	477.985	34.38
13-09-2022	448	456	444	454	2366900	459.28	477.5	482.887	477.845	45.29
14-09-2022	454	456	450	450	1707900	459.32	476.75	482.887	477.705	40.46
15-09-2022	456	460	452	452	3841600	459.56	475.97	482.927	477.565	43.69
16-09-2022	452	454	440	448	9961200	459.68	475.1	482.873	477.395	39.12
19-09-2022	450	450	442	446	1161400	459.56	474.31	482.807	477.195	37.03
20-09-2022	442	446	442	444	1984300	459.48	473.6	482.767	476.995	35.02
21-09-2022	444	444	430	434	6589200	459.24	472.69	482.66	476.765	27.09
22-09-2022	436	444	432	438	1507400	459.2	471.82	482.513	476.525	33.57
23-09-2022	438	440	434	436	2045200	459.04	471.03	482.34	476.375	32.04
26-09-2022	436	440	428	428	4416100	458.76	470.43	482.127	476.225	26.77
27-09-2022	432	432	422	424	2626800	458	469.62	481.847	476.115	24.59
28-09-2022	426	428	422	426	1381200	457.24	468.88	481.513	475.945	27.76
29-09-2022	422	426	420	420	1572400	456.36	468.03	481.087	475.715	24.44
30-09-2022	420	422	408	420	2404900	455.48	467.29	480.62	475.495	24.44
03-10-2022	412	418	400	410	3450300	454.32	466.53	480.127	475.225	19.86
04-10-2022	410	416	410	416	1426700	453.28	465.79	479.687	474.955	28.52
05-10-2022	416	426	416	424	2055700	452.36	465.25	479.233	474.715	38.12
06-10-2022	422	424	418	424	902600	451.44	464.63	478.82	474.475	38.12
07-10-2022	424	426	418	422	780900	450.48	463.99	478.42	474.255	36.69
10-10-2022	424	424	416	418	1091400	449.36	463.31	477.94	473.975	33.95
11-10-2022	416	418	416	416	308600	448.2	462.55	477.447	473.685	32.64
12-10-2022	418	418	414	416	816700	447.12	461.61	476.913	473.425	32.64
13-10-2022	416	418	402	410	3286100	446	460.73	476.28	473.175	28.77
14-10-2022	408	408	404	406	1508300	444.84	459.74	475.453	472.905	26.51
17-10-2022	404	406	396	398	3094100	443.48	458.74	474.507	472.595	22.68
18-10-2022	400	402	392	394	2557700	441.96	457.63	473.533	472.285	21.04
19-10-2022	394	404	392	404	3299300	440.64	456.62	472.727	472.015	33.89
20-10-2022	404	414	404	414	4858900	439.52	455.56	471.953	471.805	43.75
21-10-2022	418	418	410	414	1518300	438.4	454.55	471.213	471.605	43.75
24-10-2022	416	424	416	422	2063300	437.4	453.72	470.527	471.425	50.59
25-10-2022	424	424	420	424	965600	436.48	452.91	469.987	471.275	52.16
26-10-2022	424	432	422	428	3433500	435.72	452.14	469.547	471.125	55.21
27-10-2022	430	434	426	432	3831900	435.04	451.46	469.093	471.005	58.10
28-10-2022	432	432	424	428	1462300	434.28	450.74	468.547	470.865	54.33
31-10-2022	426	430	420	420	2243900	433.44	450	467.947	470.685	47.67
01-11-2022	424	428	420	428	2673400	432.88	449.44	467.48	470.545	53.77
02-11-2022	426	438	426	436	3122500	432.44	448.92	466.987	470.445	58.93
03-11-2022	436	440	432	436	2102200	431.88	448.46	466.527	470.315	58.93
04-11-2022	432	434	428	428	1045900	431.2	447.9	466.047	470.115	52.18
07-11-2022	432	436	430	432	2283800	430.6	447.4	465.527	469.955	54.96
08-11-2022	432	440	428	432	1970800	430.04	446.92	464.973	469.835	54.96
09-11-2022	432	434	424	426	1299000	429.44	446.38	464.48	469.665	49.91
10-11-2022	426	426	414	416	2410600	428.68	445.76	463.933	469.445	42.85
11-11-2022	418	422	416	422	1049300	428.16	445.2	463.413	469.275	47.64
14-11-2022	422	424	418	420	755400	427.56	444.62	462.907	469.115	46.25
15-11-2022	420	428	420	424	846800	427.08	444.04	462.4	468.995	49.43
16-11-2022	424	426	418	418	1908800	426.44	443.42	461.82	468.815	45.12
17-11-2022	420	438	416	424	3546100	425.96	442.88	461.28	468.655	49.83
18-11-2022	426	428	424	424	661500	425.48	442.36	460.8	468.525	49.83
21-11-2022	426	432	424	426	521700	425.04	442	460.307	468.415	51.44
22-11-2022	426	428	422	422	1065500	424.4	441.84	459.8	468.265	48.11
23-11-2022	428	428	420	420	1080100	423.8	441.56	459.1	468.115	46.49
24-11-2022	422	422	418	418	967200	423.12	441.34	458.353	467.975	44.87
25-11-2022	420	420	412	414	1605700	422.44	441.06	457.547	467.765	41.72
28-11-2022	418	418	412	412	1100000	421.76	440.66	456.793	467.545	40.20
29-11-2022	416	418	412	416	352200	421.2	440.34	456.133	467.375	44.55
30-11-2022	416	418	412	416	591700	420.84	440.04	455.407	467.205	44.55
01-12-2022	440	440	424	426	3605100	420.6	439.9	454.747	467.035	54.19
02-12-2022	426	430	420	424	964000	420.36	439.7	454.14	466.845	52.24
05-12-2022	424	424	420	422	1485900	420.24	439.5	453.7	466.655	50.28
06-12-2022	422	424	418	420	1719900	420.16	439.08	453.133	466.425	48.33
07-12-2022	420	422	414	418	763600	420	438.62	452.587	466.135	46.40
08-12-2022	418	418	412	416	693200	419.92	438.14	451.993	465.795	44.48
09-12-2022	414	426	412	412	1022800	419.76	437.62	451.447	465.405	40.84
12-12-2022	412	418	410	414	654200	419.84	437.08	450.967	465.055	43.33
13-12-2022	414	438	414	420	3721200	419.92	436.6	450.5	464.745	50.13
14-12-2022	420	424	416	420	649400	419.84	436.1	450.113	464.385	50.13
15-12-2022	420	424	418	420	185600	419.76	435.6	449.673	464.055	50.13
16-12-2022	420	424	416	418	137200	419.68	435.08	449.22	463.735	47.75
19-12-2022	420	420	414	418	320800	419.68	434.52	448.767	463.375	47.75
20-12-2022	418	420	414	416	304100	419.68	433.94	448.26	463.005	45.25
21-12-2022	416	420	416	418	301900	419.72	433.42	447.647	462.615	48.17
22-12-2022	418	420	416	416	93000	419.84	432.92	447.1	462.17	45.55
23-12-2022	416	420	412	412	294900	419.96	432.4	446.48	461.58	40.79
26-12-2022	416	418	412	414	304000	420.28	431.88	445.92	460.95	43.95
27-12-2022	416	418	414	418	212400	420.76	431.36	445.34	460.34	49.72
28-12-2022	418	420	416	418	429500	421.04	430.84	444.76	459.805	49.72
29-12-2022	418	418	414	414	284300	421.04	430.28	444.053	459.225	44.41
30-12-2022	414	416	414	414	1383300	421.04	429.72	443.38	458.67	44.41
02-01-2023	414	418	412	418	143700	420.96	429.18	442.8	458.135	50.54
03-01-2023	418	420	416	418	619000	420.84	428.66	442.22	457.7	50.54
04-01-2023	420	422	416	416	1484000	420.6	428.16	441.627	457.31	47.50
05-01-2023	418	418	410	412	1924900	420.2	427.62	441.04	456.87	42.06
06-01-2023	412	412	406	410	535400	419.84	427.06	440.44	456.37	39.62
09-01-2023	416	420	410	410	413200	419.64	426.54	439.88	455.87	39.62
10-01-2023	410	410	400	408	1226300	419.24	426.06	439.373	455.42	37.12
11-01-2023	408	410	406	410	642900	418.72	425.58	438.853	454.92	41.12
12-01-2023	410	414	408	412	487500	418.24	425.06	438.387	454.455	44.90
13-01-2023	412	412	406	410	646700	417.88	424.54	437.893	454.005	42.00
16-01-2023	410	412	406	408	424600	417.4	424	437.4	453.495	39.26
17-01-2023	410	414	408	410	566100	416.96	423.5	436.933	452.97	43.24
18-01-2023	414	416	410	414	523200	416.72	423.08	436.493	452.54	50.26
19-01-2023	414	420	414	420	1361800	416.8	422.74	436.107	452.15	58.54
20-01-2023	420	422	418	420	1318600	416.76	422.46	435.72	451.75	58.54
24-01-2023	420	422	416	420	457400	416.76	422.16	435.333	451.37	58.54
25-01-2023	420	420	416	418	584700	416.64	421.86	434.907	450.96	54.74
26-01-2023	420	424	416	422	1100700	416.72	421.58	434.52	450.545	60.29
27-01-2023	422	424	420	422	1373200	416.68	421.32	434.147	450.13	60.29
30-01-2023	424	426	422	422	1043000	416.64	421.06	433.787	449.76	60.29
31-01-2023	424	424	420	424	1225600	416.6	420.82	433.533	449.38	63.11
01-02-2023	424	424	420	420	2429700	416.56	420.48	433.413	448.99	54.73
02-02-2023	422	424	420	420	938100	416.56	420.18	433.227	448.465	54.73
03-02-2023	420	420	420	424	1312400	416.68	419.9	433.12	447.935	60.77
06-02-2023	424	424	422	422	307000	416.84	419.64	432.987	447.37	56.70
07-02-2023	422	424	420	422	1262200	417.04	419.4	432.787	446.855	56.70
08-02-2023	422	422	418	420	714600	417.12	419.16	432.6	446.38	52.61
09-02-2023	422	422	418	422	1490500	417.24	419.04	432.44	445.865	56.02
10-02-2023	422	422	416	416	944700	417.04	418.82	432.28	445.32	45.44
13-02-2023	416	416	410	410	2571500	416.76	418.56	432.053	444.795	37.76
14-02-2023	412	416	410	414	1393500	416.6	418.42	431.867	444.425	44.50
15-02-2023	412	416	412	414	602000	416.48	418.32	431.547	443.97	44.50
16-02-2023	414	420	412	420	1915700	416.52	418.26	431.253	443.57	53.29
17-02-2023	420	422	416	416	783700	416.52	418.22	430.933	443.125	47.85
20-02-2023	420	420	416	420	995900	416.68	418.22	430.64	442.755	53.02
21-02-2023	420	424	420	420	2586200	416.8	418.32	430.32	442.425	53.02
22-02-2023	420	422	416	420	2658300	416.8	418.36	430	442.075	53.02
23-02-2023	422	422	420	422	2011200	416.84	418.34	429.68	441.795	55.75
24-02-2023	422	432	422	430	7992400	417.04	418.4	429.413	441.515	64.63
27-02-2023	430	434	426	430	2905900	417.28	418.48	429.147	441.235	64.63
28-02-2023	430	430	424	426	3439000	417.44	418.56	428.827	440.935	57.90
01-03-2023	426	432	424	426	3544500	417.64	418.66	428.507	440.605	57.90
02-03-2023	430	430	418	418	5082500	417.64	418.68	428.16	440.145	46.62
03-03-2023	418	424	418	422	2795500	417.76	418.8	427.867	439.765	51.69
06-03-2023	422	422	420	420	1852900	417.92	418.94	427.573	439.34	49.18
07-03-2023	422	424	420	420	3011100	418.04	419.16	427.267	438.95	49.18
08-03-2023	420	420	410	416	1820900	418	419.38	426.907	438.505	44.19
09-03-2023	416	416	412	412	1301700	417.88	419.46	426.52	438.04	39.85
10-03-2023	412	414	410	412	1148700	417.84	419.44	426.133	437.5	39.85
13-03-2023	412	412	404	410	1034200	417.76	419.4	425.733	436.975	37.70
14-03-2023	406	406	390	396	4982000	417.32	419.14	425.227	436.43	26.79
15-03-2023	396	400	392	396	1233600	416.88	418.86	424.733	435.885	26.79
16-03-2023	396	398	380	386	1614500	416.28	418.44	424.2	435.29	21.62
17-03-2023	384	390	384	388	2078400	415.8	418	423.68	434.73	24.75
20-03-2023	386	388	382	384	1670400	415.28	417.56	423.133	434.15	22.79
21-03-2023	384	388	384	388	1561700	414.84	417.24	422.64	433.62	28.86
24-03-2023	388	394	388	392	871100	414.52	416.88	422.213	433.16	34.41
27-03-2023	392	400	392	396	906600	414.24	416.48	421.8	432.7	39.50
28-03-2023	396	400	390	392	1506100	413.84	416.04	421.32	432.25	36.46
29-03-2023	394	400	394	400	955800	413.64	415.76	420.907	431.83	45.50
30-03-2023	400	404	398	400	747100	413.48	415.44	420.493	431.42	45.50
31-03-2023	400	402	396	400	613800	413.28	415.12	420.093	431.02	45.50
03-04-2023	400	400	386	398	1221100	412.96	414.84	419.707	430.61	43.57
04-04-2023	398	400	394	396	869800	412.48	414.64	419.32	430.2	41.66
05-04-2023	396	400	394	396	574200	412	414.38	418.973	429.79	41.66
06-04-2023	400	400	396	396	314800	411.52	414.14	418.613	429.38	41.66
10-04-2023	396	400	394	396	465000	411.08	413.86	418.267	428.95	41.66
11-04-2023	396	398	394	396	407200	410.56	413.64	417.907	428.53	41.66
12-04-2023	396	398	394	398	847900	410.08	413.38	417.573	428.13	45.14
13-04-2023	394	398	394	396	843300	409.56	413.1	417.227	427.73	42.41
14-04-2023	394	398	390	396	453200	409	412.8	416.88	427.4	42.41
17-04-2023	396	398	394	398	1705600	408.56	412.56	416.507	427.2	46.18
18-04-2023	394	398	394	398	318000	408.12	412.34	416.16	426.95	46.18
26-04-2023	398	400	396	398	1096400	407.6	412.14	415.8	426.74	46.18
27-04-2023	398	400	396	396	2045900	407.08	411.96	415.453	426.51	42.69
28-04-2023	396	404	394	396	4181800	406.56	411.8	415.12	426.23	42.69
02-05-2023	398	402	392	392	1371500	406	411.56	414.773	425.95	36.32
03-05-2023	388	388	362	368	11335800	404.92	411.08	414.333	425.56	18.50
04-05-2023	366	370	364	370	1913100	404	410.52	413.88	425.21	21.93
05-05-2023	370	370	362	364	3098100	403.08	409.92	413.4	424.81	19.30
08-05-2023	368	376	368	374	3367600	402.28	409.44	413.04	424.47	33.60
09-05-2023	376	380	374	378	2572200	401.56	409.02	412.733	424.05	38.31
10-05-2023	378	380	378	376	1186500	400.68	408.6	412.4	423.61	36.90
11-05-2023	378	378	374	374	791300	399.84	408.18	412.093	423.16	35.49
12-05-2023	372	376	370	372	813000	398.88	407.78	411.773	422.7	34.09
15-05-2023	368	372	368	372	1026600	397.92	407.36	411.52	422.22	34.09
16-05-2023	374	384	372	376	1454200	397.04	406.92	411.253	421.76	39.61
17-05-2023	378	378	372	376	1096000	396.12	406.48	410.933	421.29	39.61
19-05-2023	378	378	370	374	944200	395	406.02	410.6	420.81	37.78
22-05-2023	374	380	372	378	1222100	393.96	405.62	410.307	420.35	43.42
23-05-2023	378	380	374	374	1066300	392.92	405.18	410.013	419.85	39.56
24-05-2023	376	382	374	378	1919200	391.96	404.8	409.76	419.37	44.85
25-05-2023	376	380	370	376	1710600	391.12	404.38	409.493	418.9	42.83
26-05-2023	376	386	374	382	1180600	390.32	404.04	409.307	418.48	50.08
29-05-2023	378	380	374	376	1301000	389.44	403.68	409.107	418.04	44.06
30-05-2023	380	382	376	376	1637200	388.56	403.3	408.96	417.59	44.06
31-05-2023	378	380	374	374	808700	387.72	402.86	408.827	417.11	42.11
05-06-2023	374	380	374	376	902600	387	402.44	408.64	416.64	44.75
06-06-2023	378	378	374	376	548900	386.28	402.06	408.387	416.17	44.75
07-06-2023	378	380	376	378	659100	385.64	401.7	408.147	415.71	47.53
08-06-2023	380	390	378	386	3483900	385.44	401.38	407.907	415.28	56.87
09-06-2023	388	398	388	396	2257000	385.44	401.16	407.72	414.91	65.20
12-06-2023	396	408	396	406	3538000	385.84	401.06	407.573	414.61	71.20
13-06-2023	406	414	406	412	1708200	386.32	401.06	407.44	414.34	74.08
14-06-2023	414	416	404	410	2426900	386.84	401.06	407.32	414.06	71.51
15-06-2023	412	412	404	406	1079400	387.2	401.02	407.227	413.78	66.54
16-06-2023	408	408	404	406	2846000	387.48	401	407.08	413.53	66.54
19-06-2023	406	406	404	404	1573200	387.64	400.94	406.867	413.26	63.96
20-06-2023	406	406	402	402	1398700	387.84	400.84	406.64	412.95	61.39
21-06-2023	400	404	400	402	749500	387.88	400.76	406.467	412.65	61.39
22-06-2023	402	406	400	404	914900	387.96	400.72	406.28	412.36	63.11
23-06-2023	408	412	404	404	1925000	388.04	400.66	406.093	412.08	63.11
26-06-2023	404	406	402	404	1383300	388.16	400.56	405.947	411.82	63.11
27-06-2023	406	408	404	408	684800	388.4	400.44	405.893	411.59	66.79
03-07-2023	406	412	402	412	2474700	388.72	400.36	405.827	411.41	70.02
04-07-2023	424	426	418	420	7128500	389.2	400.36	405.827	411.26	75.21
05-07-2023	420	424	418	424	3714000	389.76	400.42	405.827	411.14	77.32
06-07-2023	414	426	408	424	6678200	390.32	400.44	405.867	411.01	77.32
07-07-2023	422	444	418	432	14634300	391	400.54	405.92	410.93	81.06
10-07-2023	432	436	428	430	3177700	391.68	400.62	405.96	410.84	77.61
11-07-2023	434	436	430	432	2935800	392.4	400.7	406	410.76	78.59
12-07-2023	432	452	432	444	8028100	393.32	400.94	406.147	410.71	83.32
13-07-2023	444	444	432	438	3913500	394.12	401.12	406.267	410.65	74.47
14-07-2023	436	436	432	434	1888000	394.84	401.22	406.373	410.56	69.20
17-07-2023	434	434	432	434	2211100	395.6	401.34	406.507	410.49	69.20
18-07-2023	434	434	430	432	926500	396.32	401.44	406.64	410.42	66.47
20-07-2023	430	434	428	430	2101500	397.08	401.54	406.733	410.35	63.76
21-07-2023	430	440	430	438	3226600	398.48	401.7	406.88	410.37	69.17
24-07-2023	438	440	436	440	1746700	399.88	401.94	406.973	410.38	70.36
25-07-2023	438	448	438	440	3887400	401.4	402.24	407.08	410.4	70.36
26-07-2023	438	438	432	432	1335000	402.56	402.42	407.147	410.42	59.66
27-07-2023	434	436	430	434	1071500	403.68	402.62	407.24	410.47	61.25
31-07-2023	426	432	420	424	3117100	404.64	402.66	407.28	410.46	50.55
01-08-2023	422	422	398	402	8972600	405.2	402.52	407.187	410.37	35.75
02-08-2023	394	398	390	394	2135300	405.64	402.26	407.067	410.24	32.07
03-08-2023	396	404	392	404	2961500	406.28	402.1	407	410.21	40.33
04-08-2023	404	404	398	402	594700	406.8	401.92	406.88	410.14	39.30
07-08-2023	402	406	400	400	2295000	407.28	401.7	406.747	410.02	38.25
08-08-2023	404	404	402	404	548900	407.88	401.44	406.64	409.92	41.61
09-08-2023	402	402	400	400	1009800	408.32	401.14	406.52	409.81	39.31
10-08-2023	398	404	398	402	678900	408.88	400.9	406.413	409.73	41.07
11-08-2023	404	404	398	400	1161700	409.32	400.64	406.307	409.65	39.82
14-08-2023	400	402	394	396	1370300	409.72	400.42	406.16	409.55	37.39
15-08-2023	396	396	392	394	1813200	409.96	400.14	406.013	409.47	36.19
16-08-2023	394	400	392	400	1597500	410.44	399.94	405.933	409.44	42.16
18-08-2023	402	410	400	404	1120000	411	399.78	405.867	409.47	45.79
21-08-2023	400	402	396	400	1230600	411.52	399.62	405.747	409.5	42.89
22-08-2023	400	400	396	398	611300	411.96	399.48	405.613	409.47	41.47
23-08-2023	398	402	396	398	470700	412.4	399.34	405.507	409.39	41.47
24-08-2023	400	400	394	396	266300	412.76	399.2	405.387	409.3	39.94
25-08-2023	398	398	394	394	683500	412.92	399.18	405.227	409.16	38.42
28-08-2023	396	400	396	398	975600	412.96	399.2	405.093	409.03	43.10
29-08-2023	396	400	390	394	3666600	412.72	399.28	404.947	408.86	39.84
30-08-2023	396	396	392	394	695900	412.36	399.34	404.827	408.67	39.84
31-08-2023	392	398	392	396	525800	412.08	399.46	404.733	408.51	42.37
01-09-2023	394	398	392	394	676200	411.84	399.52	404.627	408.38	40.53
04-09-2023	394	402	392	398	1086000	411.68	399.58	404.56	408.23	45.61
05-09-2023	398	400	394	394	1075000	411.48	399.56	404.453	408.02	41.77
06-09-2023	396	398	392	394	525500	411.32	399.58	404.333	407.81	41.77
07-09-2023	396	398	392	394	486100	411.16	399.52	404.227	407.64	41.77
08-09-2023	390	396	390	390	381100	410.88	399.42	404.107	407.43	37.80
11-09-2023	390	396	390	394	203700	410.68	399.36	404	407.24	43.58
12-09-2023	392	396	390	392	637500	410.44	399.3	403.853	407.07	41.50
13-09-2023	392	396	386	390	878500	410.08	399.24	403.653	406.94	39.47
14-09-2023	390	394	388	390	766400	409.64	399.18	403.453	406.78	39.47
15-09-2023	392	394	390	392	522200	409.08	399.14	403.267	406.64	42.72
18-09-2023	394	394	390	392	384400	408.44	399.1	403.093	406.48	42.72
19-09-2023	394	396	390	390	919200	407.76	399.04	402.88	406.34	40.22
20-09-2023	390	394	390	394	550300	407	399	402.693	406.19	46.91
21-09-2023	396	396	390	392	864300	406.24	398.96	402.493	406.03	44.24
22-09-2023	396	398	392	396	2096900	405.52	398.96	402.307	405.88	50.32
25-09-2023	398	422	398	416	15871200	404.96	399.14	402.28	405.85	68.70
26-09-2023	414	418	402	404	5793500	404.28	399.2	402.173	405.77	55.45
27-09-2023	400	402	396	400	1164500	403.6	399.22	402.013	405.68	51.86
29-09-2023	402	402	396	398	771700	402.88	399.24	401.853	405.6	50.11
10-10-2023	388	392	388	390	389700	402.04	399.18	401.64	405.49	43.76
11-10-2023	388	390	386	388	383700	401.2	399.14	401.427	405.35	42.31
12-10-2023	390	392	388	390	255100	400.24	399.36	401.213	405.22	44.29
13-10-2023	390	390	386	388	763700	399.2	399.54	401.027	405.03	42.71
16-10-2023	390	392	388	388	1205100	398.16	399.78	400.88	404.85	42.71
17-10-2023	388	392	388	392	699100	397.36	399.96	400.733	404.7	47.09
18-10-2023	392	392	388	388	567400	396.44	400.06	400.56	404.54	43.51
19-10-2023	388	388	380	386	2049600	395.68	400.16	400.333	404.38	41.80
20-10-2023	384	386	378	382	806900	395.28	400.24	400.107	404.21	38.54
23-10-2023	380	382	374	378	628000	394.96	400.3	399.827	404.04	35.55
24-10-2023	378	382	374	378	1743600	394.44	400.36	399.547	403.86	35.55
25-10-2023	380	382	374	378	590600	393.96	400.38	399.267	403.65	35.55
26-10-2023	380	380	376	378	126100	393.52	400.4	398.973	403.44	35.55
27-10-2023	380	382	376	380	425800	393.04	400.46	398.64	403.24	38.74
30-10-2023	382	382	378	380	949500	392.64	400.48	398.307	403.05	38.74
31-10-2023	378	378	376	378	470900	392.16	400.52	397.987	402.85	36.64
01-11-2023	380	388	380	384	1275100	391.84	400.58	397.707	402.69	46.10
02-11-2023	386	394	382	386	1127100	391.64	400.68	397.493	402.53	48.85
03-11-2023	386	394	386	386	989900	391.48	400.72	397.253	402.38	48.85
06-11-2023	388	392	380	382	964000	391.12	400.78	397	402.23	43.69
07-11-2023	388	388	380	380	573600	390.64	400.82	396.733	402.06	41.34
08-11-2023	380	384	378	380	537600	390.24	400.88	396.493	401.87	41.34
09-11-2023	380	382	378	378	438500	389.84	400.9	396.267	401.67	38.91
10-11-2023	376	382	372	380	2184900	389.48	400.94	396.053	401.5	42.54
13-11-2023	380	380	378	378	587700	389.12	400.94	395.84	401.32	39.98
14-11-2023	378	382	376	382	2524800	388.88	400.9	395.747	401.14	46.87
15-11-2023	382	386	380	386	565700	388.64	400.8	395.68	400.98	52.72
16-11-2023	388	390	382	386	224200	388.48	400.6	395.68	400.83	52.72
17-11-2023	384	388	382	382	232500	388.24	400.3	395.64	400.68	46.75
20-11-2023	382	386	380	384	438100	388	400.04	395.64	400.55	49.81
21-11-2023	382	382	380	382	418400	387.76	399.8	395.6	400.41	46.91
22-11-2023	380	384	380	382	1638800	387.44	399.56	395.533	400.28	46.91
23-11-2023	380	384	378	382	282000	387.2	399.34	395.44	400.14	46.91
24-11-2023	384	384	380	380	258200	386.92	399.12	395.36	399.98	43.73
27-11-2023	380	384	380	382	925900	386.68	398.92	395.24	399.84	47.56
28-11-2023	382	390	380	386	1270900	386.6	398.74	395.147	399.73	54.26
29-11-2023	386	388	382	388	915800	386.48	398.58	395.067	399.62	57.21
30-11-2023	388	388	382	386	561700	386.36	398.4	394.987	399.48	53.50
01-12-2023	382	386	382	382	346700	386.2	398.14	394.893	399.29	46.94
04-12-2023	384	386	380	384	302900	386.08	397.86	394.813	399.11	50.23
05-12-2023	382	386	380	382	629500	385.88	397.48	394.72	398.92	47.09
06-12-2023	380	386	380	384	717000	385.72	397.08	394.64	398.75	50.42
07-12-2023	384	386	380	380	1273500	385.52	396.64	394.533	398.54	44.39
08-12-2023	378	380	376	378	656200	385.2	396.1	394.4	398.32	41.71
11-12-2023	376	386	374	378	1968500	384.92	395.58	394.28	398.1	41.71
12-12-2023	372	376	370	372	1200300	384.44	394.98	394.12	397.84	34.45
13-12-2023	370	374	370	374	152200	383.6	394.28	393.96	397.61	38.31
14-12-2023	372	376	372	372	242500	382.96	393.62	393.787	397.37	36.03
15-12-2023	376	376	372	374	654800	382.44	393.02	393.627	397.12	39.88
18-12-2023	372	380	370	378	1085800	382.04	392.46	393.507	396.9	46.78
19-12-2023	378	378	374	378	208300	381.8	391.92	393.387	396.68	46.78
20-12-2023	376	378	374	376	320000	381.56	391.38	393.28	396.46	43.86
21-12-2023	378	380	376	376	459600	381.28	390.76	393.333	396.23	43.86
22-12-2023	380	380	370	378	1026100	381.08	390.14	393.387	396.04	47.65
27-12-2023	376	380	372	374	664300	380.8	389.48	393.453	395.86	41.60
28-12-2023	374	378	374	376	340500	380.48	388.92	393.467	395.67	45.34
29-12-2023	376	378	374	376	399400	380.24	388.34	393.453	395.48	45.34
02-01-2024	376	378	374	378	568200	380.08	387.88	393.467	395.27	49.12
03-01-2024	378	384	378	382	940200	380.08	387.68	393.52	395.1	55.71
04-01-2024	382	390	380	382	1828800	380.16	387.56	393.587	394.91	55.71
05-01-2024	382	384	380	382	988500	380.24	387.34	393.653	394.72	55.71
08-01-2024	382	384	374	376	1526100	380.2	387.08	393.653	394.5	44.83
09-01-2024	378	380	376	378	622100	380.2	386.86	393.667	394.28	48.44
10-01-2024	378	382	376	382	404900	380.24	386.64	393.72	394.04	54.82
11-01-2024	378	382	378	380	264400	380.24	386.44	393.733	393.79	51.40
12-01-2024	380	382	378	378	123400	380.24	386.2	393.76	393.55	48.16
15-01-2024	378	380	376	378	582300	380.12	385.98	393.76	393.31	48.16
16-01-2024	378	380	376	376	612300	379.92	385.78	393.76	393.1	44.88
17-01-2024	378	380	376	380	162900	379.8	385.64	393.747	392.89	51.93
18-01-2024	376	380	376	380	382500	379.76	385.44	393.773	392.69	51.93
19-01-2024	380	380	376	378	893700	379.72	385.18	393.787	392.48	48.34
22-01-2024	380	380	374	378	961300	379.68	384.96	393.813	392.29	48.34
23-01-2024	374	380	372	374	767300	379.6	384.72	393.8	392.1	41.67
24-01-2024	376	376	370	374	1946400	379.48	384.48	393.787	391.91	41.67
25-01-2024	374	374	370	374	656400	379.4	384.26	393.76	391.73	41.67
26-01-2024	370	374	368	370	993500	379.16	384.02	393.653	391.6	35.54
29-01-2024	368	372	364	368	1438700	378.8	383.72	393.467	391.46	32.94
30-01-2024	366	370	364	366	603500	378.4	383.44	393.2	391.36	30.52
31-01-2024	366	368	364	366	897800	378.08	383.16	392.893	391.25	30.52
01-02-2024	368	370	364	368	1389100	377.76	382.88	392.613	391.17	35.96
02-02-2024	366	368	362	362	661400	377.36	382.56	392.32	391.04	28.70
05-02-2024	364	366	360	362	853800	376.96	382.2	392.027	390.89	28.70
06-02-2024	360	364	354	362	1493200	376.56	381.88	391.747	390.72	28.70
07-02-2024	360	364	358	360	833100	376.16	381.54	391.467	390.56	26.48
12-02-2024	362	364	356	362	1737700	375.76	381.22	391.2	390.37	32.14
13-02-2024	362	364	358	360	560600	375.24	380.92	390.907	390.17	29.68
15-02-2024	362	370	360	362	1027600	374.72	380.6	390.627	389.98	35.04
16-02-2024	362	364	358	360	3586500	374.2	380.28	390.333	389.79	32.38
19-02-2024	360	366	360	362	444700	373.8	380	390.027	389.62	37.49
20-02-2024	362	364	360	364	127000	373.4	379.74	389.707	389.46	42.19
21-02-2024	362	364	360	364	605100	373.04	379.46	389.333	389.3	42.19
22-02-2024	362	366	358	366	671900	372.68	379.2	388.947	389.15	46.83
23-02-2024	364	364	360	362	1394800	372.32	378.92	388.533	388.98	39.93
26-02-2024	360	362	358	362	524700	372	378.6	388.067	388.8	39.93
27-02-2024	362	364	358	360	769400	371.64	378.28	387.6	388.62	36.79
28-02-2024	360	360	356	358	543700	371.36	377.9	387.107	388.43	33.91
29-02-2024	360	362	354	360	1890100	371.08	377.34	386.547	388.24	39.04
01-03-2024	362	364	360	360	1383600	370.84	376.9	386.027	388.05	39.04
04-03-2024	362	370	360	368	1737000	370.72	376.58	385.587	387.9	55.18
05-03-2024	368	370	364	364	1156700	370.44	376.24	385.12	387.74	48.30
07-03-2024	370	374	368	370	1082200	370.28	376.04	384.707	387.61	56.97
08-03-2024	372	372	368	372	549200	370.2	375.88	384.32	387.51	59.41
13-03-2024	374	380	354	374	1764200	370.16	375.72	383.893	387.54	61.75
14-03-2024	376	380	372	378	1149100	370.16	375.62	383.48	387.58	65.98
15-03-2024	380	380	374	378	227200	370.24	375.52	383.067	387.65	65.98
18-03-2024	378	394	374	384	6202200	370.4	375.44	382.747	387.7	71.46
19-03-2024	386	392	380	384	1699000	370.56	375.4	382.413	387.73	71.46
20-03-2024	380	382	376	380	1097600	370.6	375.34	382.12	387.75	63.54
21-03-2024	380	384	378	384	771100	370.64	375.36	382	387.8	67.43
22-03-2024	386	388	382	386	805800	370.72	375.44	381.947	387.87	69.20
25-03-2024	386	390	384	386	891700	370.8	375.52	381.827	387.94	69.20
26-03-2024	388	390	384	386	899000	371	375.6	381.72	387.99	69.20
27-03-2024	388	388	384	386	949400	371.16	375.68	381.627	388.04	69.20
28-03-2024	390	390	380	382	862300	371.16	375.7	381.48	388.08	60.38
01-04-2024	382	386	374	378	1170300	371.12	375.68	381.333	388.08	53.09
02-04-2024	380	382	376	378	1294800	371.12	375.68	381.173	388.1	53.09
03-04-2024	380	392	380	388	4868700	371.32	375.72	381.093	388.15	65.25
04-04-2024	392	396	388	392	3550600	371.64	375.78	381.067	388.23	68.74
05-04-2024	386	392	386	386	572300	371.76	375.78	381.013	388.25	59.15
16-04-2024	386	386	378	384	743500	371.84	375.8	380.907	388.29	56.32
17-04-2024	382	386	378	382	613300	371.92	375.82	380.76	388.32	53.57
18-04-2024	380	380	374	378	689100	371.92	375.8	380.613	388.34	48.47
19-04-2024	374	374	366	370	683500	371.84	375.72	380.427	388.31	40.22
22-04-2024	366	368	362	366	514900	371.68	375.58	380.213	388.26	36.84
23-04-2024	366	368	362	366	898700	371.52	375.46	380.013	388.2	36.84
24-04-2024	362	370	362	366	553500	371.44	375.3	379.827	388.1	36.84
25-04-2024	364	364	360	362	1365700	371.32	375.06	379.587	387.93	33.34
26-04-2024	364	366	362	364	928500	371.28	374.84	379.387	387.72	36.58
29-04-2024	362	362	350	360	2121600	371.16	374.62	379.16	387.46	33.12
30-04-2024	362	362	358	360	768900	371	374.38	378.92	387.21	33.12
02-05-2024	362	372	362	368	1405800	371.12	374.24	378.747	387.02	45.17
03-05-2024	370	372	368	372	445600	371.32	374.14	378.573	386.85	50.02
06-05-2024	372	374	368	370	751500	371.48	374.02	378.413	386.68	47.75
07-05-2024	370	374	370	370	838300	371.68	373.92	378.253	386.52	47.75
08-05-2024	368	374	368	370	724100	371.84	373.8	378.093	386.36	47.75
13-05-2024	370	372	364	368	1581600	372	373.62	377.947	386.18	45.18
14-05-2024	366	370	362	364	1473200	372.04	373.38	377.747	385.98	40.50
15-05-2024	366	368	364	368	1306400	372.2	373.2	377.587	385.8	46.48
16-05-2024	366	372	364	366	1549400	372.28	373.04	377.427	385.59	44.09
17-05-2024	366	372	366	370	1241300	372.4	372.9	377.293	385.38	49.66
20-05-2024	366	374	364	372	3531700	372.56	372.8	377.16	385.14	52.22
21-05-2024	370	374	370	372	460300	372.68	372.68	377.027	384.88	52.22
22-05-2024	372	374	370	370	238600	372.84	372.58	376.893	384.61	49.31
27-05-2024	374	374	370	372	793200	373.04	372.52	376.747	384.31	52.18
28-05-2024	368	374	368	372	660500	373.28	372.46	376.613	384.02	52.18
29-05-2024	370	374	368	372	1753500	373.56	372.46	376.453	383.72	52.18

Mark

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

Detail

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