TOBA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2013	325	333	325	330	4000
03-01-2013	330	330	330	330	2000
04-01-2013	328	328	300	318	84500
07-01-2013	318	318	245	248	8597000
08-01-2013	250	273	250	253	3626000
09-01-2013	253	255	220	225	3935000
10-01-2013	225	228	218	220	860000
11-01-2013	220	235	220	223	1040500
14-01-2013	223	223	218	218	537500
15-01-2013	218	220	215	215	173000
16-01-2013	213	213	198	200	1951000
17-01-2013	200	250	193	250	12739500
18-01-2013	258	270	235	238	11174500
21-01-2013	243	255	235	238	2878500
22-01-2013	238	260	238	243	5701500					29.58
23-01-2013	240	250	238	243	740500					29.58
25-01-2013	245	248	233	238	533000					28.79
28-01-2013	235	243	218	223	912000					26.52
29-01-2013	223	235	220	230	2739000					29.32
30-01-2013	228	230	225	228	263000					28.98
31-01-2013	230	233	225	230	785500					29.86
01-02-2013	230	238	228	228	715500					29.47
04-02-2013	230	230	223	225	836000					28.86
05-02-2013	228	230	220	223	227000					28.43
06-02-2013	225	250	215	230	5869000					32.18
07-02-2013	238	238	228	233	471500					33.79
08-02-2013	233	238	230	233	1614500					33.79
11-02-2013	230	235	225	230	530500					32.88
12-02-2013	228	230	228	228	334500					32.27
13-02-2013	228	230	228	230	66000					33.61
14-02-2013	228	240	228	233	1043500					35.67
15-02-2013	233	238	233	235	630000					37.07
18-02-2013	238	243	233	235	1913000					37.07
19-02-2013	235	235	233	233	700000					36.16
20-02-2013	235	265	235	243	22031500					43.64
21-02-2013	243	243	238	238	524000					41.05
22-02-2013	238	238	235	235	247500					39.53
25-02-2013	235	243	235	235	356000					39.53
26-02-2013	240	240	233	235	377500					39.53
27-02-2013	233	240	233	235	261000					39.53
28-02-2013	235	235	230	233	395500					38.26
01-03-2013	235	235	233	235	761500					40.32
04-03-2013	235	240	230	235	2523000					40.32
05-03-2013	230	235	230	233	1085000					38.82
06-03-2013	235	238	233	233	4127500					38.82
07-03-2013	235	240	233	233	4475000					38.82
08-03-2013	233	235	233	235	657500					41.54
11-03-2013	235	235	233	235	216000					41.54
13-03-2013	235	235	233	235	723500					41.54
14-03-2013	235	238	233	238	4659000	238.06				46.04
15-03-2013	240	255	240	245	24527000	236.36				54.78
18-03-2013	250	253	240	243	563500	234.62				52.18
19-03-2013	243	245	238	243	218000	233.12				52.18
20-03-2013	240	240	225	230	2155500	232.76				38.43
21-03-2013	230	230	223	223	539500	232.16				33.33
22-03-2013	220	228	210	213	7293000	231.92				27.69
25-03-2013	213	220	213	215	238500	231.82				30.23
26-03-2013	210	218	210	215	94500	231.66				30.23
27-03-2013	218	225	218	225	934000	231.8				42.06
28-03-2013	228	228	220	220	260000	231.9				38.54
01-04-2013	220	225	220	225	286500	232.4				43.62
02-04-2013	220	225	218	220	898000	231.8				40.06
03-04-2013	220	225	218	225	905500	231.54				44.90
04-04-2013	225	230	220	225	505000	231.28				44.90
05-04-2013	223	225	223	225	196500	230.92				44.90
08-04-2013	220	225	218	223	126500	230.52				43.16
09-04-2013	220	225	213	215	546000	230.06				36.97
10-04-2013	215	223	213	213	379000	229.86				35.60
11-04-2013	215	223	215	223	1180500	229.72				46.34
12-04-2013	225	228	220	223	3376000	229.62				46.34
15-04-2013	223	223	218	218	289000	229.38				42.25
16-04-2013	223	225	218	223	584500	229.28				47.26
17-04-2013	225	225	218	220	150500	229.18				44.75
18-04-2013	220	225	218	220	221000	229.12				44.75
19-04-2013	218	225	215	218	244000	228.88				42.99
22-04-2013	218	220	218	220	1210000	228.62				45.31
23-04-2013	223	228	218	220	5208000	228.36				45.31
24-04-2013	220	223	218	223	234500	228.22				48.93
25-04-2013	220	220	218	220	322000	228.06				45.67
26-04-2013	220	225	220	223	283500	227.92				49.30
29-04-2013	218	223	218	223	146500	227.72				49.30
30-04-2013	218	220	215	220	145000	227.42				45.76
01-05-2013	220	225	218	223	193000	227.18				49.66
02-05-2013	218	220	213	220	147000	226.92				46.09
03-05-2013	220	223	220	220	129500	226.46				46.09
06-05-2013	215	223	213	220	53000	226.1				46.09
07-05-2013	218	220	218	220	80500	225.8				46.09
08-05-2013	215	220	215	220	19500	225.5				46.09
10-05-2013	218	223	215	220	211500	225.2				46.09
13-05-2013	218	220	215	220	26500	224.9				46.09
14-05-2013	218	220	215	218	63000	224.6				42.66
15-05-2013	218	220	215	220	195000	224.3				46.91
16-05-2013	215	218	210	218	63000	223.96				43.44
17-05-2013	218	228	213	223	1437000	223.76				52.84
20-05-2013	225	225	220	223	52000	223.56				52.84
21-05-2013	218	218	215	215	20000	223.2				40.39
22-05-2013	220	223	215	215	91000	222.8				40.39
23-05-2013	215	220	213	220	96500	222.5				49.09
24-05-2013	215	223	215	223	139500	222.26				53.47
27-05-2013	215	215	213	215	193000	221.8	229.93			42.87
28-05-2013	213	215	213	215	181000	221.2	228.78			42.87
29-05-2013	218	218	205	213	179000	220.6	227.61			40.53
30-05-2013	215	215	205	213	38000	220	226.56			40.53
31-05-2013	208	215	208	213	34500	219.66	226.21			40.53
03-06-2013	203	210	200	208	57000	219.36	225.76			34.65
04-06-2013	208	210	208	210	16500	219.3	225.61			38.50
05-06-2013	200	208	200	208	10500	219.16	225.49			36.20
07-06-2013	208	208	208	208	1000	219.02	225.34			36.20
10-06-2013	193	210	193	210	112500	218.72	225.26			40.33
11-06-2013	198	198	188	195	112000	218.22	225.06			26.49
12-06-2013	185	195	180	180	6500	217.32	224.86			19.35
13-06-2013	190	198	180	193	315000	216.78	224.29			35.57
14-06-2013	193	205	193	203	353000	216.34	223.94			44.77
18-06-2013	190	195	188	190	39000	215.64	223.46			37.31
19-06-2013	195	200	190	200	51000	215.14	223.03			44.92
20-06-2013	195	200	188	188	119500	214.44	222.48			38.83
21-06-2013	185	210	183	210	591500	214.34	222.2			51.74
24-06-2013	213	223	203	218	340000	214.44	222.15			55.43
25-06-2013	218	223	208	220	354000	214.38	222.05			56.32
26-06-2013	208	220	208	220	45000	214.32	221.97			56.32
27-06-2013	220	220	215	215	9000	214.26	221.82			53.22
28-06-2013	210	215	210	215	6500	214.1	221.69			53.22
02-07-2013	205	215	205	213	5000	213.96	221.57			51.89
03-07-2013	200	200	200	200	5500	213.56	221.34			44.17
04-07-2013	200	200	200	200	3000	213.2	221.04			44.17
05-07-2013	195	195	188	190	44000	212.6	220.61			39.00
08-07-2013	183	183	183	183	500	211.86	220.11			35.83
09-07-2013	193	193	193	193	1000	211.26	219.74			42.95
10-07-2013	188	190	180	190	11500	210.66	219.36			41.47
11-07-2013	183	193	180	183	12500	209.86	218.89			38.15
12-07-2013	180	198	180	198	140500	209.36	218.54			47.79
15-07-2013	208	208	208	208	500	209.12	218.27			53.04
16-07-2013	188	188	188	188	2500	208.42	217.8			43.59
18-07-2013	190	198	190	198	9000	207.98	217.45			48.53
22-07-2013	188	195	183	183	23500	207.24	216.85			42.52
23-07-2013	185	190	183	183	39000	206.5	216.3			42.52
24-07-2013	183	185	178	185	7500	205.8	215.8			43.60
29-07-2013	175	188	173	185	6000	205.1	215.3			43.60
31-07-2013	188	195	188	195	32500	204.6	214.9			49.14
12-08-2013	190	198	190	193	38500	204.06	214.48			48.12
13-08-2013	195	210	188	210	88000	203.9	214.25			56.40
14-08-2013	193	203	190	203	26000	203.56	213.93			52.67
15-08-2013	200	208	193	208	64000	203.36	213.66			54.96
16-08-2013	193	208	193	205	70000	203	213.38			53.30
19-08-2013	190	213	185	213	95500	202.8	213.18			57.03
20-08-2013	210	213	185	200	93000	202.5	212.85			50.03
22-08-2013	190	200	190	200	150500	202.2	212.5			50.03
26-08-2013	185	200	180	180	17500	201.4	211.95			41.03
27-08-2013	180	185	170	175	299500	200.44	211.35			39.14
28-08-2013	175	190	175	185	242500	199.84	210.82	219.9		44.64
29-08-2013	175	190	175	183	467500	199.2	210.2	218.92		43.79
30-08-2013	188	190	175	190	217000	198.74	209.67	217.987		47.57
02-09-2013	188	193	175	185	176000	198.18	209.09	217.1		45.23
03-09-2013	183	195	180	185	354000	197.62	208.64	216.68		45.23
04-09-2013	185	193	180	180	455500	197.06	208.21	216.193		42.79
05-09-2013	188	188	180	185	24500	196.56	207.93	215.927		45.93
06-09-2013	180	180	180	180	5500	196	207.58	215.66		43.37
09-09-2013	180	185	178	185	168500	195.54	207.28	215.407		46.58
10-09-2013	185	193	178	188	228500	195.1	206.91	215.207		48.47
11-09-2013	190	190	180	180	5500	194.8	206.51	214.973		44.00
12-09-2013	188	188	188	188	2500	194.96	206.14	214.893		49.06
13-09-2013	193	193	183	193	6000	194.96	205.87	214.513		51.97
16-09-2013	190	193	190	193	1500	194.76	205.55	214.213		51.97
17-09-2013	188	193	183	193	9000	194.82	205.23	213.913		51.97
19-09-2013	193	193	175	180	357000	194.42	204.78	213.493		43.82
20-09-2013	178	190	178	190	94500	194.46	204.45	213.14		50.28
23-09-2013	183	188	178	180	1481000	193.86	204.1	212.753		44.74
24-09-2013	183	183	175	175	119500	193	203.72	212.433		42.24
25-09-2013	175	180	175	180	71500	192.2	203.29	212.1		45.52
26-09-2013	180	193	180	183	1092500	191.46	202.89	211.8		47.45
27-09-2013	188	188	180	180	6500	190.76	202.51	211.467		45.71
30-09-2013	180	180	178	178	16500	190.02	202.06	211.133		44.53
01-10-2013	185	185	173	173	126000	189.22	201.59	210.787		41.65
02-10-2013	178	178	158	165	2028000	188.52	201.04	210.4		37.47
03-10-2013	165	185	165	178	2016500	188.08	200.64	210.053		46.81
04-10-2013	180	180	165	168	156500	187.64	200.12	209.62		41.66
07-10-2013	168	173	165	168	77500	187.34	199.6	209.187		41.66
08-10-2013	173	173	168	173	47000	186.94	199.1	208.807		45.16
09-10-2013	173	178	168	170	63000	186.54	198.6	208.42		43.47
10-10-2013	175	178	173	173	343000	186.34	198.1	208.04		45.66
11-10-2013	173	185	173	183	591500	186.04	197.7	207.707		52.28
16-10-2013	178	183	175	178	91500	185.44	197.28	207.327		49.06
17-10-2013	178	178	175	175	83000	185.18	196.8	206.927		47.18
21-10-2013	175	178	175	178	90500	184.78	196.38	206.56		49.27
22-10-2013	175	175	175	175	50000	184.62	195.93	206.107		47.26
23-10-2013	173	180	173	175	67000	184.46	195.48	205.687		47.26
24-10-2013	175	175	175	175	25500	184.26	195.03	205.287		47.26
25-10-2013	175	175	175	175	15000	184.06	194.58	204.887		47.26
28-10-2013	175	175	175	175	22500	183.66	194.13	204.487		47.26
29-10-2013	178	178	178	178	113000	183.36	193.71	204.107		50.21
30-10-2013	178	180	178	180	129000	182.76	193.33	203.753		52.13
31-10-2013	180	180	178	180	374500	182.3	192.93	203.387		52.13
01-11-2013	178	178	175	175	129500	181.64	192.5	202.987		46.88
04-11-2013	178	203	178	185	797500	181.24	192.12	202.667		56.35
06-11-2013	180	188	180	188	16500	180.74	191.77	202.367		58.72
07-11-2013	185	188	183	185	27500	180.44	191.47	202.047		55.47
08-11-2013	185	193	185	190	34000	180.24	191.22	201.747		59.50
11-11-2013	180	188	180	180	29000	180.24	190.82	201.38		49.80
12-11-2013	178	180	175	180	19500	180.34	190.39	201.013		49.80
13-11-2013	175	180	173	178	50000	180.2	190.02	200.613	209.975	47.99
14-11-2013	183	183	178	178	3000	180.1	189.65	200.167	209.215	47.99
15-11-2013	175	178	175	175	199500	179.8	189.27	199.713	208.44	45.13
19-11-2013	178	178	178	178	2000	179.66	188.92	199.28	207.74	48.44
20-11-2013	178	178	178	178	12000	179.52	188.57	198.933	207.39	48.44
21-11-2013	175	183	175	183	7000	179.58	188.32	198.667	207.04	53.82
22-11-2013	183	183	183	183	1000	179.54	188.05	198.467	206.83	53.82
26-11-2013	175	175	175	175	5500	179.44	187.72	198.2	206.605	45.09
27-11-2013	173	180	173	175	61500	179.24	187.39	197.933	206.365	45.09
28-11-2013	180	180	173	173	106500	178.94	187.02	197.587	206.14	43.06
29-11-2013	170	170	170	170	20500	178.74	186.77	197.253	205.915	40.15
02-12-2013	170	178	170	178	49000	178.54	186.75	196.94	205.805	49.89
04-12-2013	175	183	175	178	11500	178.24	186.6	196.66	205.445	49.89
05-12-2013	180	180	175	180	16000	177.98	186.37	196.36	205.155	52.14
06-12-2013	178	178	175	175	7500	177.62	186.22	196.027	204.84	46.50
09-12-2013	173	180	173	173	18000	177.48	185.95	195.68	204.49	44.43
10-12-2013	175	175	173	173	110500	177.14	185.8	195.347	204.14	44.43
11-12-2013	175	178	175	175	185000	177.04	185.45	195.08	203.825	47.16
12-12-2013	175	178	173	178	81000	177.1	185.05	194.847	203.6	51.04
13-12-2013	175	178	175	178	47500	177.06	184.63	194.547	203.34	51.04
16-12-2013	178	180	178	178	151500	176.96	184.21	194.247	203.09	51.04
17-12-2013	178	183	178	178	41500	176.92	183.84	193.98	202.83	51.04
18-12-2013	180	180	180	180	37500	176.96	183.49	193.693	202.59	54.07
19-12-2013	183	185	183	185	3000	177.2	183.21	193.46	202.39	60.63
20-12-2013	188	190	180	185	109500	177.6	183.06	193.227	202.2	60.63
23-12-2013	180	185	180	185	28000	177.74	182.91	193.007	201.975	60.63
24-12-2013	180	183	178	183	186500	178.04	182.84	192.76	201.725	56.59
27-12-2013	185	185	185	185	3000	178.38	182.86	192.527	201.485	59.49
30-12-2013	185	185	185	185	36000	178.62	182.78	192.273	201.26	59.49
01-01-2014	185	185	185	185	36000	178.92	182.73	192.04	201.045	59.49
02-01-2014	188	188	185	185	1500	179.16	182.75	191.787	200.82	59.49
03-01-2014	178	185	178	185	5500	179.2	182.62	191.533	200.58	59.49
06-01-2014	180	180	180	180	100	179.24	182.34	191.267	200.305	47.90
07-01-2014	180	183	180	183	300	179.4	182.29	191	200.045	53.72
08-01-2014	175	175	175	175	100	179.34	182.06	190.7	199.755	40.66
09-01-2014	175	183	173	180	102900	179.44	182.03	190.433	199.44	49.01
10-01-2014	181	183	180	180	1100	179.54	182	190.167	199.15	49.01
13-01-2014	184	184	184	184	100	179.72	181.99	189.927	198.895	54.89
16-01-2014	180	181	180	181	2100	179.84	181.95	189.667	198.625	50.21
17-01-2014	183	183	183	183	500	180	181.83	189.42	198.365	53.08
21-01-2014	183	183	183	183	200	180.1	181.73	189.173	198.105	53.08
22-01-2014	175	176	175	176	500	180.02	181.39	188.893	197.82	43.01
23-01-2014	176	176	176	176	500	179.94	181.12	188.6	197.525	43.01
27-01-2014	173	179	173	179	1600	180.02	180.83	188.34	197.245	47.92
28-01-2014	179	179	179	179	500	179.9	180.57	188.047	196.975	47.92
29-01-2014	180	180	180	180	100	179.74	180.24	187.76	196.71	49.60
05-02-2014	180	180	180	180	1000	179.64	180.04	187.527	196.445	49.60
06-02-2014	180	180	180	180	200	179.44	179.84	187.293	196.17	49.60
07-02-2014	180	180	178	178	30900	179.4	179.82	187.013	195.885	45.90
11-02-2014	178	180	178	180	42500	179.4	179.87	186.727	195.61	49.92
14-02-2014	180	180	178	178	22000	179.4	179.8	186.48	195.31	46.23
17-02-2014	178	178	178	178	800	179.4	179.75	186.233	194.975	46.23
20-02-2014	180	180	174	174	1700	179.38	179.59	185.973	194.63	39.45
24-02-2014	180	180	178	178	200	179.38	179.52	185.74	194.305	47.71
25-02-2014	178	178	170	170	4900	179.22	179.37	185.453	194.005	36.87
04-03-2014	170	180	170	171	2300	178.98	179.28	185.207	193.745	38.75
05-03-2014	173	180	173	175	7800	178.82	179.18	184.973	193.555	45.69
10-03-2014	179	179	179	179	100	178.9	179.17	184.78	193.375	51.59
12-03-2014	174	174	174	174	100	178.88	179.06	184.553	193.17	45.00
14-03-2014	171	174	158	164	17100	178.7	178.82	184.247	192.865	35.30
17-03-2014	164	166	163	166	13800	178.62	178.68	184.053	192.595	38.17
18-03-2014	163	166	163	166	2000	178.38	178.46	183.96	192.3	38.17
19-03-2014	169	169	168	168	3600	178.18	178.21	183.793	192.04	41.20
20-03-2014	170	170	166	166	3200	177.9	177.94	183.547	191.745	39.13
21-03-2014	163	168	163	166	11000	177.72	177.67	183.387	191.45	39.13
24-03-2014	168	168	168	168	24800	177.62	177.55	183.173	191.165	42.48
26-03-2014	163	166	161	166	35100	177.48	177.31	183.027	190.88	40.10
27-03-2014	166	166	166	166	5000	177.3	177.17	182.733	190.635	40.10
28-03-2014	163	165	163	163	22000	177	177.05	182.367	190.385	36.55
01-04-2014	165	173	163	170	77200	176.84	176.95	182.033	190.12	48.10
02-04-2014	174	174	171	171	1200	176.7	176.83	181.707	189.86	49.51
03-04-2014	175	176	171	174	2300	176.62	176.77	181.433	189.64	53.60
04-04-2014	175	176	165	165	36800	176.32	176.64	181.1	189.35	42.49
07-04-2014	168	168	168	168	8000	175.98	176.59	180.8	189.09	46.47
08-04-2014	168	168	168	168	3800	175.64	176.62	180.587	188.83	46.47
10-04-2014	163	168	163	165	23200	175.24	176.49	180.353	188.565	43.02
11-04-2014	168	168	163	168	500	174.94	176.49	180.207	188.305	47.24
14-04-2014	170	175	165	170	9700	174.64	176.51	180.12	188.055	49.91
15-04-2014	170	170	168	169	4900	174.32	176.47	179.96	187.785	48.59
16-04-2014	166	173	164	171	33500	174.04	176.48	179.833	187.54	51.36
17-04-2014	173	176	168	174	77900	173.82	176.49	179.773	187.295	55.26
21-04-2014	173	174	170	171	2400	173.54	176.37	179.593	187.035	50.87
22-04-2014	171	171	171	171	1100	173.36	176.3	179.347	186.79	50.87
23-04-2014	175	185	174	181	134300	173.32	176.36	179.3	186.58	62.41
24-04-2014	176	221	174	204	1980200	173.9	176.62	179.34	186.5	76.24
25-04-2014	211	211	198	203	375100	174.36	176.9	179.473	186.415	74.95
28-04-2014	204	231	204	211	2999200	174.98	177.26	179.66	186.37	78.14
29-04-2014	215	218	211	211	401600	175.52	177.62	179.833	186.325	78.14
30-04-2014	213	216	209	210	502000	176.1	177.97	180	186.275	76.73
02-05-2014	213	213	206	209	293600	176.62	178.31	180.093	186.22	75.26
05-05-2014	211	214	209	213	41000	177.22	178.66	180.227	186.185	77.14
06-05-2014	214	214	210	210	447800	177.9	178.96	180.227	186.145	72.67
07-05-2014	210	214	210	210	1004100	178.58	179.26	180.273	186.095	72.67
08-05-2014	210	211	208	209	137200	179.18	179.6	180.28	186.05	71.08
09-05-2014	211	211	209	209	55400	179.78	179.84	180.307	185.98	71.08
12-05-2014	211	214	208	214	991200	180.46	180.1	180.313	185.935	74.34
13-05-2014	216	220	214	216	846400	181.18	180.41	180.42	185.94	75.53
14-05-2014	218	219	215	216	332600	181.9	180.67	180.527	185.945	75.53
16-05-2014	218	218	214	214	166200	182.62	181.01	180.753	185.915	71.68
19-05-2014	218	218	208	208	106500	183.18	181.29	180.973	185.84	61.54
20-05-2014	211	211	206	208	167000	183.78	181.59	181.127	185.805	61.54
21-05-2014	204	213	204	213	95800	184.48	181.94	181.327	185.795	66.16
22-05-2014	214	218	211	216	186100	185.32	182.35	181.5	185.81	68.60
23-05-2014	218	221	216	218	714500	186.12	182.75	181.72	185.835	70.15
26-05-2014	220	220	214	214	52900	187	183.11	181.913	185.84	63.43
28-05-2014	213	218	213	214	33500	187.86	183.42	182.14	185.87	63.43
30-05-2014	215	215	209	210	60500	188.56	183.69	182.307	185.87	57.08
02-06-2014	210	216	208	215	502000	189.28	184.09	182.54	185.905	62.17
03-06-2014	219	219	214	215	334600	190.1	184.49	182.74	185.94	62.17
04-06-2014	216	218	214	215	98500	191.12	184.91	182.92	185.965	62.17
05-06-2014	218	218	213	215	101800	192.1	185.36	183.153	186.065	62.17
06-06-2014	216	219	216	216	136100	193.1	185.74	183.34	186.245	63.34
09-06-2014	218	218	209	211	127500	193.96	186.07	183.46	186.335	54.30
10-06-2014	213	213	210	211	701400	194.86	186.38	183.58	186.375	54.30
11-06-2014	211	211	209	210	156600	195.74	186.73	183.693	186.475	52.56
12-06-2014	211	211	209	209	240700	196.56	187.09	183.887	186.52	50.80
13-06-2014	208	211	208	209	102200	197.42	187.45	184.013	186.625	50.80
16-06-2014	211	211	209	209	413300	198.28	187.79	184.207	186.62	50.80
17-06-2014	210	210	209	209	32800	199.2	188.1	184.433	186.575	50.80
18-06-2014	210	211	209	210	193000	200	188.42	184.633	186.525	52.92
19-06-2014	210	211	210	211	172400	200.8	188.75	184.82	186.48	55.00
20-06-2014	213	213	209	213	32800	201.58	189.1	185.04	186.47	58.91
23-06-2014	209	211	209	211	28500	202.5	189.41	185.26	186.45	53.87
24-06-2014	213	213	210	213	75700	203.4	189.69	185.527	186.45	57.76
25-06-2014	210	213	210	210	81000	204.24	189.94	185.827	186.5	50.83
26-06-2014	211	213	211	211	129500	205.16	190.2	186.047	186.555	52.86
27-06-2014	208	209	205	209	140400	205.98	190.46	186.32	186.65	48.54
30-06-2014	209	210	206	209	503600	206.76	190.7	186.593	186.78	48.54
01-07-2014	208	209	205	208	160700	207.54	190.93	186.827	186.855	46.35
02-07-2014	209	211	208	209	120600	208.3	191.17	187.087	186.95	48.84
03-07-2014	209	210	208	208	53700	208.98	191.4	187.32	187.075	46.51
04-07-2014	209	209	206	208	50300	209.72	191.63	187.487	187.125	46.51
07-07-2014	210	210	205	208	55500	210.46	191.91	187.687	187.125	46.51
08-07-2014	208	208	200	208	118800	211	192.16	187.907	187.225	46.51
09-07-2014	208	208	200	208	118800	211.08	192.49	188.107	187.275	46.51
10-07-2014	208	209	204	208	56800	211.18	192.77	188.327	187.4	46.51
11-07-2014	205	206	204	206	9500	211.08	193.03	188.533	187.515	40.49
14-07-2014	209	209	206	206	800	210.98	193.25	188.74	187.62	40.49
15-07-2014	208	208	205	208	27200	210.94	193.52	188.96	187.735	48.26
16-07-2014	208	208	206	206	22300	210.88	193.75	189.167	187.79	42.31
17-07-2014	208	208	205	206	26300	210.74	193.98	189.353	187.855	42.31
18-07-2014	205	208	200	206	33200	210.66	194.28	189.527	187.835	42.31
21-07-2014	206	206	205	206	1000	210.58	194.58	189.7	187.85	42.31
22-07-2014	200	206	200	206	16100	210.52	194.85	189.907	187.84	42.31
23-07-2014	206	209	206	209	26600	210.52	195.15	190.067	187.86	54.50
24-07-2014	209	209	209	209	500	210.42	195.44	190.207	187.84	54.50
25-07-2014	209	209	206	206	18400	210.22	195.7	190.347	187.87	43.77
04-08-2014	206	216	203	213	204500	210.16	196.03	190.5	187.935	62.37
05-08-2014	215	221	213	218	498900	210.24	196.43	190.753	188.125	70.01
06-08-2014	218	220	213	219	57500	210.46	196.82	191.013	188.345	71.26
07-08-2014	218	220	218	220	26400	210.7	197.24	191.293	188.52	72.50
08-08-2014	220	220	218	218	1600	210.8	197.64	191.56	188.695	66.34
11-08-2014	219	225	218	219	159500	210.86	198.09	191.853	188.84	67.81
12-08-2014	216	221	216	219	162400	210.88	198.5	192.127	189.01	67.81
13-08-2014	219	220	215	219	307400	210.98	198.99	192.4	189.18	67.81
14-08-2014	220	225	219	219	334500	211.08	199.47	192.64	189.375	67.81
15-08-2014	218	221	218	219	12300	211.26	199.91	192.88	189.545	67.81
18-08-2014	219	221	215	215	367100	211.26	200.27	193.147	189.72	54.09
19-08-2014	218	221	211	215	36700	211.26	200.68	193.413	189.87	54.09
20-08-2014	218	219	214	218	2700	211.32	201.22	193.713	190.02	60.96
21-08-2014	213	218	213	218	7000	211.38	201.74	194.033	190.21	60.96
22-08-2014	218	218	213	215	15600	211.36	202.23	194.28	190.345	51.95
25-08-2014	214	223	211	219	85400	211.52	202.74	194.553	190.475	60.36
26-08-2014	219	220	216	216	16200	211.62	203.24	194.793	190.59	52.88
27-08-2014	216	220	215	219	57800	211.8	203.77	195.087	190.72	58.43
28-08-2014	218	219	215	216	11300	211.94	204.25	195.373	190.9	51.86
29-08-2014	214	216	214	216	13100	212.08	204.75	195.66	191.03	51.86
01-09-2014	214	216	210	214	22600	212.18	205.23	195.92	191.2	47.70
02-09-2014	214	218	214	218	4400	212.36	205.78	196.187	191.415	55.39
03-09-2014	218	223	213	221	350700	212.58	206.29	196.473	191.62	60.13
04-09-2014	223	224	219	220	107100	212.76	206.78	196.753	191.805	57.92
05-09-2014	220	220	218	220	27700	212.9	207.24	197.033	192.005	57.92
08-09-2014	224	224	218	221	135400	213.1	207.8	197.307	192.22	59.64
09-09-2014	225	226	218	219	78600	213.22	208.31	197.533	192.45	54.82
10-09-2014	219	219	214	219	137800	213.4	208.82	197.76	192.72	54.82
11-09-2014	218	220	216	220	44700	213.58	209.37	197.993	192.93	56.84
12-09-2014	218	224	216	220	131600	213.8	209.89	198.24	193.19	56.84
15-09-2014	219	220	216	219	19200	214	210.38	198.467	193.445	54.04
16-09-2014	219	223	218	218	19500	214.2	210.87	198.687	193.67	51.31
17-09-2014	221	221	219	219	5200	214.4	211.35	198.913	193.915	53.82
18-09-2014	220	220	215	219	92900	214.62	211.8	199.14	194.145	53.82
19-09-2014	218	218	215	218	34300	214.82	212.27	199.36	194.32	50.78
22-09-2014	218	221	218	218	22100	215.02	212.74	199.613	194.52	50.78
23-09-2014	219	220	214	216	13100	215.18	213.09	199.833	194.725	44.90
24-09-2014	218	218	214	216	13900	215.34	213.21	200.107	194.915	44.90
25-09-2014	214	218	214	218	10100	215.54	213.36	200.36	195.13	51.43
26-09-2014	219	219	216	216	3300	215.74	213.41	200.6	195.335	45.61
29-09-2014	209	216	208	210	215600	215.82	213.4	200.773	195.51	33.41
30-09-2014	216	216	210	211	375500	215.88	213.41	200.973	195.69	36.46
01-10-2014	215	215	211	213	3800	216.02	213.45	201.173	195.88	42.17
02-10-2014	211	211	208	210	76600	216.1	213.42	201.353	196.04	36.83
03-10-2014	208	209	208	209	14700	216.16	213.41	201.573	196.185	35.22
06-10-2014	213	213	184	184	7200	215.72	213.15	201.627	196.205	16.22
07-10-2014	210	210	193	208	12000	215.76	213.14	201.82	196.37	46.22
08-10-2014	210	210	210	210	300	215.78	213.15	202.027	196.495	47.89
09-10-2014	193	210	193	209	170100	215.78	213.1	202.22	196.6	47.10
10-10-2014	191	208	191	208	1800	215.82	213.02	202.407	196.715	46.28
13-10-2014	188	209	188	209	4200	215.74	212.95	202.6	196.81	47.27
14-10-2014	205	210	193	210	510900	215.58	212.91	202.813	196.96	48.30
15-10-2014	208	210	208	210	28100	215.4	212.93	203.013	197.11	48.30
16-10-2014	193	210	190	209	10200	215.18	212.94	203.22	197.265	47.23
17-10-2014	195	210	195	208	2900	214.98	212.89	203.42	197.415	46.13
20-10-2014	211	211	203	209	16200	214.78	212.82	203.653	197.585	47.45
21-10-2014	200	210	200	209	3500	214.58	212.73	203.86	197.74	47.45
22-10-2014	190	210	190	210	21300	214.4	212.69	204.127	197.9	48.90
23-10-2014	209	210	198	209	11400	214.2	212.64	204.38	198.03	47.49
27-10-2014	211	211	200	208	1000	213.98	212.62	204.6	198.155	46.06
28-10-2014	193	209	190	209	2500	213.86	212.56	204.8	198.325	47.75
29-10-2014	209	210	205	205	33500	213.66	212.46	205.007	198.475	42.07
30-10-2014	210	210	203	203	291800	213.36	212.34	205.267	198.625	39.53
31-10-2014	203	210	203	210	120000	213.2	212.29	205.56	198.825	50.72
03-11-2014	213	213	210	213	50400	213.16	212.26	205.873	199	54.60
04-11-2014	209	210	209	209	149300	212.96	212.24	206.147	199.155	49.06
05-11-2014	209	213	209	211	138100	212.86	212.24	206.447	199.31	51.70
06-11-2014	210	215	210	210	131300	212.68	212.24	206.74	199.485	50.29
07-11-2014	209	211	209	211	91100	212.58	212.26	207.027	199.675	51.71
10-11-2014	231	231	213	221	398900	212.68	212.38	207.393	199.915	63.02
11-11-2014	213	225	211	221	792400	212.82	212.5	207.76	200.145	63.02
12-11-2014	225	225	220	224	414200	212.94	212.65	208.167	200.375	65.81
13-11-2014	224	224	220	221	41300	212.94	212.76	208.507	200.59	60.87
14-11-2014	225	225	214	220	16800	212.94	212.85	208.833	200.8	59.27
17-11-2014	219	221	216	216	420300	212.86	212.88	209.113	200.99	53.25
18-11-2014	218	221	218	221	244000	212.86	212.98	209.487	201.195	58.87
19-11-2014	223	224	221	223	116200	212.94	213.08	209.853	201.385	60.90
20-11-2014	220	224	220	223	121300	213.02	213.21	210.22	201.575	60.90
21-11-2014	223	223	223	223	30600	213.08	213.33	210.607	201.765	60.90
24-11-2014	223	225	218	225	10700	213.18	213.49	210.987	201.975	63.16
25-11-2014	216	226	216	218	660200	213.16	213.58	211.307	202.14	51.84
26-11-2014	224	225	219	224	54200	213.28	213.74	211.673	202.335	58.68
27-11-2014	223	225	223	224	23100	213.38	213.89	212.027	202.53	58.68
28-11-2014	223	224	223	224	1700	213.48	214.05	212.36	202.725	58.68
01-12-2014	216	225	216	220	408000	213.52	214.17	212.687	202.9	52.47
02-12-2014	225	226	216	221	21600	213.58	214.3	213.02	203.105	53.79
03-12-2014	216	220	216	218	25600	213.62	214.4	213.267	203.28	49.38
04-12-2014	215	220	209	211	250000	213.52	214.43	213.313	203.46	40.93
05-12-2014	215	216	213	213	43700	213.42	214.48	213.38	203.625	43.89
08-12-2014	216	216	213	215	131000	213.4	214.57	213.407	203.8	46.75
09-12-2014	214	214	213	214	2700	213.48	214.65	213.427	203.95	45.50
10-12-2014	213	218	210	211	49800	213.48	214.68	213.433	204.1	41.88
11-12-2014	213	216	211	216	15000	213.54	214.78	213.48	204.265	49.14
12-12-2014	215	216	211	211	3600	213.56	214.83	213.467	204.405	43.31
15-12-2014	211	224	211	224	2100	213.86	215.01	213.56	204.645	57.45
16-12-2014	209	224	209	221	4600	214.6	215.16	213.633	204.87	54.10
18-12-2014	224	224	211	221	100800	214.86	215.31	213.713	205.08	54.10
19-12-2014	213	218	211	218	9500	215.02	215.4	213.773	205.275	50.67
22-12-2014	220	220	210	219	20700	215.22	215.5	213.807	205.47	51.77
23-12-2014	221	223	213	223	10300	215.52	215.67	213.853	205.685	55.98
24-12-2014	221	224	216	219	46700	215.72	215.73	213.873	205.88	51.16
29-12-2014	224	230	218	230	517700	216.12	215.85	213.98	206.14	61.09
30-12-2014	229	230	223	230	284300	216.52	215.96	214.127	206.39	61.09
02-01-2015	220	228	219	225	12500	216.84	216.01	214.24	206.625	55.18
05-01-2015	230	230	224	226	30500	217.2	216.09	214.327	206.865	56.09
06-01-2015	231	231	231	231	100	217.64	216.21	214.427	207.15	60.44
07-01-2015	229	230	223	225	29500	217.96	216.27	214.473	207.385	53.58
08-01-2015	228	229	228	228	40100	218.32	216.36	214.567	207.675	56.25
09-01-2015	229	229	214	228	35300	218.7	216.45	214.66	207.96	56.25
12-01-2015	230	230	226	226	3800	219.06	216.52	214.767	208.215	53.86
13-01-2015	229	229	228	228	1300	219.44	216.65	214.853	208.46	55.88
14-01-2015	225	225	225	225	1100	219.84	216.75	214.92	208.715	52.18
15-01-2015	228	228	218	228	500	220.34	216.85	215.007	209.035	55.37
16-01-2015	228	228	214	228	26800	220.7	216.95	215.093	209.345	55.37
19-01-2015	228	228	228	228	1200	221	217.08	215.173	209.655	55.37
20-01-2015	231	231	228	228	500	221.38	217.17	215.287	209.955	55.37
21-01-2015	228	228	228	228	1200	221.72	217.29	215.4	210.265	55.37
22-01-2015	228	228	215	220	129400	221.92	217.3	215.467	210.535	44.05
23-01-2015	228	229	218	220	33200	222.1	217.34	215.54	210.795	44.05
26-01-2015	225	225	223	224	5200	222.16	217.42	215.64	211.085	49.98
27-01-2015	223	223	215	219	9500	222.12	217.47	215.707	211.35	43.74
28-01-2015	225	225	214	220	31000	222.04	217.49	215.78	211.635	45.21
30-01-2015	223	223	214	220	1900	222.02	217.48	215.847	211.885	45.21
02-02-2015	228	228	219	219	600	222	217.47	215.9	212.125	43.88
03-02-2015	219	220	214	220	45100	222.08	217.47	215.947	212.355	45.60
04-02-2015	225	225	225	225	100	222.16	217.51	216.04	212.655	53.34
05-02-2015	225	225	215	220	23600	222.1	217.52	216.087	212.915	46.26
06-02-2015	225	225	215	221	7300	222.06	217.54	216.16	213.18	47.75
09-02-2015	220	220	219	220	1400	222	217.54	216.22	213.455	46.36
11-02-2015	220	220	220	220	300	221.9	217.54	216.293	213.715	46.36
12-02-2015	220	220	220	220	400	221.94	217.55	216.367	213.965	46.36
13-02-2015	220	220	209	213	90100	221.72	217.5	216.4	214.185	36.97
16-02-2015	219	219	211	219	8200	221.62	217.5	216.467	214.425	46.90
17-02-2015	220	220	220	220	100	221.54	217.51	216.547	214.655	48.36
18-02-2015	220	220	219	220	2500	221.54	217.53	216.627	214.9	48.36
20-02-2015	221	223	221	223	200	221.58	217.58	216.727	215.16	52.87
23-02-2015	213	221	208	221	121000	221.64	217.63	216.813	215.36	49.75
24-02-2015	220	220	213	213	5700	221.68	217.6	216.847	215.405	39.67
25-02-2015	223	223	209	219	9900	221.8	217.61	216.92	215.485	48.15
26-02-2015	221	221	221	221	100	221.92	217.66	217.02	215.535	50.65
27-02-2015	220	220	210	219	15800	222.02	217.75	217.107	215.575	48.15
02-03-2015	221	221	221	221	100	222.22	217.85	217.193	215.63	50.76
03-03-2015	221	221	220	220	400	222.3	217.92	217.287	215.685	49.42
04-03-2015	220	221	208	220	13900	222.48	218.02	217.38	215.72	49.42
05-03-2015	218	220	218	220	8800	222.4	218.13	217.473	215.77	49.42
06-03-2015	215	220	215	215	1100	222.28	218.44	217.533	215.795	42.43
09-03-2015	220	220	208	215	16600	222.16	218.51	217.593	215.825	42.43
10-03-2015	216	216	206	216	56900	222.12	218.57	217.64	215.86	44.26
11-03-2015	220	220	213	218	1100	222.1	218.66	217.7	215.88	47.83
12-03-2015	219	219	216	219	1600	222.02	218.77	217.787	215.895	49.57
13-03-2015	219	219	219	219	100	222.02	218.87	217.827	215.91	49.57
16-03-2015	215	218	209	218	26900	221.78	218.95	217.827	215.93	47.73
17-03-2015	213	218	209	218	26900	221.54	219.03	217.82	215.98	47.73
18-03-2015	210	218	210	218	27000	221.4	219.12	217.807	216.03	47.73
19-03-2015	218	218	208	210	98300	221.08	219.14	217.753	216.015	34.79
20-03-2015	210	214	208	211	54100	220.68	219.16	217.7	215.99	37.08
23-03-2015	209	211	206	211	57900	220.4	219.18	217.647	215.955	37.08
24-03-2015	206	211	205	211	65800	220.06	219.19	217.593	215.94	37.08
25-03-2015	206	213	204	213	76800	219.76	219.23	217.553	215.935	42.17
26-03-2015	210	211	205	209	58900	219.42	219.24	217.487	215.93	35.92
27-03-2015	204	204	204	204	2500	218.94	219.19	217.413	215.875	29.94
30-03-2015	200	204	200	203	58500	218.5	219.17	217.333	215.815	28.90
31-03-2015	204	208	203	205	88400	218.04	219.19	217.247	215.765	33.83
01-04-2015	205	206	205	205	11700	217.58	219.14	217.16	215.715	33.83
02-04-2015	205	205	204	205	7500	217.12	219.06	217.093	215.66	33.83
06-04-2015	200	209	200	209	10300	216.74	219.06	217.027	215.65	43.61
07-04-2015	204	210	204	209	98200	216.36	219.04	216.98	215.64	43.61
08-04-2015	209	209	201	206	118800	216.08	219	216.893	215.62	38.64
09-04-2015	206	206	204	205	6600	215.78	218.94	216.82	215.6	37.12
10-04-2015	206	206	205	205	1100	215.4	218.78	216.747	215.58	37.12
13-04-2015	205	206	203	206	7900	215.14	218.63	216.693	215.565	39.86
14-04-2015	204	209	200	209	62700	214.92	218.48	216.633	215.565	47.28
15-04-2015	208	208	200	206	175100	214.64	218.33	216.533	215.545	41.74
16-04-2015	204	209	200	205	283900	214.36	218.18	216.433	215.515	40.05
17-04-2015	209	209	203	209	108000	214.14	218.11	216.36	215.495	48.94
20-04-2015	209	210	203	210	3000	213.84	218	216.287	215.49	50.89
21-04-2015	205	210	204	210	1100	213.64	217.87	216.227	215.475	50.89
22-04-2015	210	213	210	213	72400	213.48	217.77	216.187	215.49	56.68
23-04-2015	213	213	209	211	47700	213.3	217.65	216.127	215.49	52.26
24-04-2015	211	211	206	209	8000	213.08	217.49	216.053	215.49	48.21
27-04-2015	209	209	209	209	12400	212.86	217.4	215.987	215.49	48.21
28-04-2015	209	210	209	210	4900	212.8	217.26	215.933	215.5	50.44
29-04-2015	206	215	204	209	2100	212.6	217.11	215.867	215.5	48.21
30-04-2015	210	210	210	210	6900	212.4	216.97	215.807	215.51	50.56
04-05-2015	210	210	210	210	61600	212.2	216.87	215.753	215.52	50.56
05-05-2015	206	210	203	210	2400	211.94	216.76	215.7	215.53	50.56
06-05-2015	201	211	201	209	900	211.7	216.67	215.653	215.535	47.84
07-05-2015	201	211	201	211	15200	211.66	216.67	215.62	215.55	53.26
08-05-2015	211	211	211	211	32300	211.5	216.65	215.573	215.565	53.26
11-05-2015	209	210	209	210	800	211.28	216.6	215.533	215.585	50.23
12-05-2015	210	210	210	210	1000	211.1	216.56	215.533	215.605	50.23
13-05-2015	205	210	205	210	4900	210.88	216.55	215.527	215.615	50.23
15-05-2015	204	210	204	210	32100	210.68	216.49	215.507	215.635	50.23
18-05-2015	210	210	204	210	20200	210.48	216.48	215.507	215.655	50.23
19-05-2015	209	213	205	209	158100	210.26	216.33	215.507	215.67	46.42
20-05-2015	208	208	208	208	800	210.12	216.2	215.667	215.68	42.91
21-05-2015	208	208	208	208	300	209.98	216.07	215.667	215.69	42.91
22-05-2015	210	211	204	210	157800	209.86	215.99	215.667	215.695	51.43
25-05-2015	205	208	205	205	15300	209.6	215.85	215.64	215.675	36.69
26-05-2015	206	208	206	208	800	209.38	215.7	215.64	215.685	46.58
28-05-2015	208	208	208	208	2000	209.16	215.59	215.633	215.66	46.58
29-05-2015	208	211	208	211	5100	209.02	215.4	215.64	215.625	54.78
12-06-2015	195	206	195	206	200	208.78	215.16	215.613	215.56	42.95
15-06-2015	188	210	188	210	4900	208.62	215.01	215.62	215.51	51.90
17-06-2015	191	211	191	211	145200	208.64	214.86	215.64	215.475	53.85
18-06-2015	195	211	195	211	12300	208.64	214.66	215.653	215.435	53.85
19-06-2015	210	216	210	216	30100	208.74	214.57	215.7	215.42	62.63
22-06-2015	201	208	201	206	26400	208.64	214.35	215.673	215.355	44.42
23-06-2015	208	213	205	213	57400	208.64	214.2	215.7	215.325	54.41
25-06-2015	208	218	208	218	31500	208.82	214.12	215.767	215.32	59.95
29-06-2015	219	219	219	219	10000	209.12	214.03	215.833	215.34	60.97
14-07-2015	206	220	206	220	4500	209.46	213.98	215.933	215.365	62.01
15-07-2015	208	218	208	210	600	209.56	213.8	215.98	215.325	48.16
22-07-2015	209	210	205	210	256000	209.66	213.62	215.98	215.285	48.16
23-07-2015	200	211	200	211	4900	209.78	213.45	215.967	215.265	49.47
24-07-2015	219	219	219	219	2000	209.98	213.36	216.033	215.265	58.50
27-07-2015	225	225	225	225	80000	210.3	213.33	216.127	215.31	63.73
30-07-2015	205	219	205	219	11800	210.56	213.32	216.187	215.31	56.11
31-07-2015	205	214	200	200	9000	210.46	213.12	216.113	215.23	39.85
03-08-2015	211	211	203	203	6500	210.42	212.91	215.993	215.165	42.68
04-08-2015	203	203	203	203	1000	210.36	212.75	215.873	215.11	42.68
05-08-2015	208	208	208	208	1000	210.34	212.63	215.767	215.06	47.45
10-08-2015	196	208	196	208	9000	210.38	212.51	215.68	214.995	47.45
11-08-2015	196	208	196	208	12200	210.44	212.4	215.6	214.935	47.45
13-08-2015	203	205	203	205	1700	210.36	212.25	215.527	214.86	44.66
14-08-2015	205	205	205	205	2000	210.26	212.05	215.42	214.78	44.66
18-08-2015	193	208	193	206	600	210.18	211.91	215.307	214.715	45.89
19-08-2015	208	208	208	208	500	210.08	211.78	215.207	214.66	48.36
20-08-2015	194	194	178	194	13900	209.74	211.52	215.013	214.53	35.99
21-08-2015	198	198	198	198	500	209.52	211.3	214.833	214.42	40.66
24-08-2015	178	200	175	200	21000	209.34	211.1	214.713	214.325	42.90
25-08-2015	181	200	180	196	24500	209.06	210.93	214.527	214.215	39.67
26-08-2015	183	206	181	206	22000	209	210.8	214.407	214.15	49.84
27-08-2015	200	200	199	199	1400	208.78	210.59	214.24	214.05	44.22
28-08-2015	200	200	200	200	500	208.58	210.39	214.107	213.96	45.17
02-09-2015	184	200	184	200	400	208.38	210.16	213.967	213.87	45.17
09-09-2015	200	200	200	200	10000	208.2	209.95	213.847	213.79	45.17
10-09-2015	183	196	180	193	3000	207.84	209.75	213.727	213.675	39.31
14-09-2015	198	198	193	193	1400	207.48	209.49	213.593	213.55	39.31
16-09-2015	180	196	180	196	2700	207.2	209.24	213.467	213.45	42.99
21-09-2015	199	199	178	184	43700	206.68	208.89	213.267	213.32	34.09
22-09-2015	184	188	178	178	7800	206.04	208.46	213.047	213.155	30.67
23-09-2015	171	184	171	181	6500	205.46	208.07	212.813	212.995	34.23
25-09-2015	176	181	165	181	11800	204.88	207.68	212.613	212.85	34.23
28-09-2015	179	181	168	181	7000	204.32	207.29	212.327	212.71	34.23
29-09-2015	168	185	164	185	28000	203.86	206.99	212.087	212.715	39.39
30-09-2015	171	200	171	200	112900	203.7	206.84	211.947	212.675	54.00
01-10-2015	198	198	186	198	300	203.46	206.66	211.813	212.615	52.19
02-10-2015	215	215	215	215	100	203.66	206.63	211.787	212.645	63.39
05-10-2015	210	210	198	210	1200	203.7	206.54	211.7	212.655	59.01
06-10-2015	196	205	196	204	800	203.62	206.39	211.6	212.63	54.18
07-10-2015	204	204	203	203	10100	203.46	206.24	211.42	212.595	53.39
08-10-2015	201	201	201	201	5000	203.36	206.07	211.227	212.55	51.77
12-10-2015	201	201	191	193	14500	203.02	205.82	211.013	212.47	45.80
13-10-2015	198	198	193	193	700	202.66	205.65	210.793	212.395	45.80
15-10-2015	179	195	178	195	3800	202.34	205.49	210.553	212.325	47.55
22-10-2015	195	195	176	176	56500	201.54	205.14	210.227	212.16	35.72
23-10-2015	179	179	179	179	10700	201	204.82	209.9	212.005	38.33
27-10-2015	179	179	179	179	100	200.32	204.48	209.573	211.855	38.33
28-10-2015	179	179	179	179	9900	199.54	204.18	209.26	211.71	38.33
29-10-2015	179	196	179	180	30000	198.76	203.94	208.94	211.565	39.36
30-10-2015	176	196	176	196	200	198.28	203.87	208.747	211.52	52.86
03-11-2015	195	195	195	195	7500	197.98	203.77	208.527	211.48	52.08
04-11-2015	176	193	176	178	3400	197.34	203.5	208.193	211.32	41.00
05-11-2015	176	185	174	175	1800	196.62	203.2	207.84	211.13	39.40
06-11-2015	171	171	166	170	32200	195.64	202.81	207.453	210.935	36.83
09-11-2015	170	171	170	171	200	194.56	202.43	207.073	210.735	37.71
10-11-2015	171	171	168	168	1600	193.54	202.05	206.727	210.525	36.09
12-11-2015	159	188	159	188	1300	193.3	201.88	206.513	210.41	51.12
17-11-2015	171	193	170	193	33100	193.1	201.76	206.307	210.27	54.03
18-11-2015	175	191	175	176	1000	192.56	201.46	206.02	210.045	44.36
19-11-2015	168	168	168	168	200	191.76	201.05	205.673	209.765	40.67
20-11-2015	186	186	186	186	700	191.32	200.85	205.447	209.59	50.62
23-11-2015	195	195	195	195	100	191.06	200.75	205.287	209.465	54.71
26-11-2015	178	193	178	193	2400	190.82	200.59	205.107	209.35	53.65
27-11-2015	175	200	175	200	25100	190.72	200.49	204.94	209.245	56.81
30-11-2015	181	194	181	194	2700	190.48	200.33	204.767	209.1	53.45
01-12-2015	183	191	183	191	3300	190.14	200.11	204.567	208.94	51.79
02-12-2015	181	194	181	194	1100	190.14	199.94	204.393	208.795	53.35
03-12-2015	179	179	179	179	300	189.76	199.64	204.12	208.565	45.46
04-12-2015	194	194	194	194	500	189.64	199.49	203.947	208.445	52.95
10-12-2015	175	190	175	190	11700	189.52	199.29	203.793	208.275	50.94
11-12-2015	174	174	173	173	8200	188.86	198.93	203.487	208.02	43.40
14-12-2015	186	186	186	186	100	188.6	198.69	203.26	207.83	49.55
16-12-2015	170	170	170	170	500	188	198.29	202.927	207.58	43.31
17-12-2015	168	175	166	175	2500	187.5	197.94	202.607	207.35	45.62
18-12-2015	163	163	163	163	100	186.76	197.48	202.22	207.075	41.28
21-12-2015	164	185	164	164	1800	186.18	197.01	201.893	206.84	41.78
22-12-2015	188	188	164	176	6100	185.84	196.66	201.607	206.655	47.51
23-12-2015	164	169	159	159	94400	185.1	196.15	201.193	206.375	41.30
28-12-2015	176	176	159	174	300	184.9	195.79	200.893	206.175	47.79
29-12-2015	175	175	163	171	3700	184.76	195.4	200.56	205.975	46.68
30-12-2015	163	169	156	169	9100	184.52	194.99	200.22	205.74	45.91
04-01-2016	159	163	158	163	5700	184.16	194.52	199.84	205.5	43.60
05-01-2016	161	163	161	161	2300	183.76	194.04	199.447	205.185	42.83
06-01-2016	161	161	161	161	200	183.28	193.57	199.087	204.885	42.83
07-01-2016	161	161	149	161	3700	182.5	193.1	198.727	204.585	42.83
08-01-2016	160	161	160	161	1600	181.76	192.61	198.36	204.3	42.83
11-01-2016	161	161	146	154	23000	180.54	192.1	197.933	203.975	39.52
12-01-2016	154	158	139	139	21900	179.12	191.41	197.4	203.555	33.55
13-01-2016	138	161	138	141	10200	177.86	190.74	196.88	203.165	34.96
14-01-2016	149	149	141	141	1300	176.62	190.04	196.367	202.72	34.96
15-01-2016	156	160	155	155	1200	175.7	189.53	195.947	202.345	44.53
18-01-2016	155	155	148	155	700	174.94	188.98	195.527	201.995	44.53
20-01-2016	163	163	141	153	39700	174.14	188.4	195.147	201.63	43.47
21-01-2016	140	149	140	149	29300	173.22	187.78	194.733	201.22	41.35
26-01-2016	163	163	135	135	49000	172.4	186.97	194.227	200.77	34.93
27-01-2016	145	145	135	135	13500	171.52	186.26	193.72	200.305	34.93
28-01-2016	138	138	134	134	2700	170.62	185.47	193.193	199.835	34.49
29-01-2016	135	135	131	131	2300	169.66	184.6	192.673	199.36	33.13
01-02-2016	125	125	122	124	46000	168.54	183.65	192.14	198.84	30.15
02-02-2016	124	125	120	120	3700	167.02	182.65	191.587	198.315	28.56
03-02-2016	120	120	116	120	10200	165.52	181.75	191.02	197.775	28.56
04-02-2016	114	115	111	113	75200	164.22	180.78	190.407	197.2	25.81
05-02-2016	106	107	102	103	75300	162.78	179.7	189.727	196.575	22.48
09-02-2016	105	105	105	105	18200	161.48	178.56	189.033	195.96	24.58
10-02-2016	103	105	103	105	200	160.16	177.36	188.34	195.345	24.58
11-02-2016	100	105	100	105	14500	158.9	176.22	187.667	194.77	24.58
12-02-2016	109	109	109	109	100	157.32	175.31	187.027	194.215	29.35
15-02-2016	114	114	100	100	11100	155.46	174.28	186.327	193.595	25.45
16-02-2016	105	105	100	100	14400	153.94	173.25	185.62	193	25.45
17-02-2016	104	104	104	104	200	152.66	172.21	184.92	192.42	30.23
18-02-2016	109	109	104	104	200	151.02	171.17	184.24	191.84	30.23
19-02-2016	109	109	100	101	5000	149.14	170.1	183.547	191.25	28.63
22-02-2016	106	109	104	104	5800	147.36	169.09	182.847	190.67	32.48
23-02-2016	109	109	100	101	8100	145.38	168.05	182.12	190.05	30.70
24-02-2016	100	100	100	100	9000	143.5	166.99	181.387	189.45	30.10
25-02-2016	100	107	100	107	600	141.82	165.98	180.68	188.88	38.98
26-02-2016	109	109	109	109	200	140.12	165.13	180	188.325	41.27
29-02-2016	113	115	110	113	2600	138.8	164.28	179.36	187.79	45.67
01-03-2016	118	118	102	111	5000	137.14	163.39	178.707	187.245	43.90
02-03-2016	116	116	109	112	5800	135.58	162.55	178.053	186.74	45.05
03-03-2016	117	117	108	108	2900	134.28	161.57	177.38	186.185	41.40
04-03-2016	108	113	108	113	12200	132.82	160.71	176.733	185.65	47.16
07-03-2016	115	116	113	114	37100	131.7	159.85	176.093	185.12	48.26
08-03-2016	117	117	113	116	56900	130.52	159.01	175.467	184.585	50.47
10-03-2016	117	117	113	113	22300	129.52	158.14	174.827	184.045	47.21
11-03-2016	113	113	107	113	30300	128.5	157.34	174.173	183.545	47.21
14-03-2016	113	113	104	104	75200	127.06	156.45	173.46	182.97	38.55
15-03-2016	104	109	104	108	134400	126.04	155.57	172.78	182.405	43.51
16-03-2016	108	110	105	109	6200	124.74	154.82	172.107	181.855	44.71
17-03-2016	114	121	109	121	36900	123.74	154.25	171.513	181.355	56.63
18-03-2016	125	125	121	123	5100	122.82	153.67	170.933	180.87	58.25
21-03-2016	125	125	120	125	35000	122.06	153.11	170.367	180.395	59.86
22-03-2016	125	128	122	125	23300	121.34	152.55	169.807	179.92	59.86
23-03-2016	130	130	123	125	13600	120.62	151.95	169.253	179.47	59.86
24-03-2016	125	125	125	125	23200	119.9	151.2	168.7	179.02	59.86
28-03-2016	115	125	115	125	14600	119.18	150.47	168.133	178.565	59.86
29-03-2016	125	125	125	125	300	118.6	149.57	167.6	178.1	59.86
30-03-2016	120	125	120	123	4300	118.28	148.7	167.033	177.62	56.46
31-03-2016	124	125	124	125	1100	117.96	147.91	166.48	177.15	58.97
01-04-2016	129	129	125	125	200	117.64	147.13	165.907	176.685	58.97
04-04-2016	125	125	125	125	200	117.04	146.37	165.367	176.22	58.97
05-04-2016	125	125	125	125	100	116.44	145.69	164.8	175.755	58.97
06-04-2016	125	125	125	125	300	115.88	145.01	164.227	175.33	58.97
07-04-2016	125	125	125	125	10200	115.4	144.31	163.653	174.9	58.97
08-04-2016	130	130	130	130	100	115.3	143.85	163.08	174.495	66.50
11-04-2016	128	128	125	125	38000	115.1	143.31	162.54	174.065	55.53
12-04-2016	128	128	120	125	36300	114.92	142.77	161.953	173.625	55.53
13-04-2016	130	130	121	125	8400	114.8	142.23	161.333	173.205	55.53
14-04-2016	125	125	125	125	800	114.82	141.68	160.707	172.81	55.53
15-04-2016	128	128	121	126	1800	114.94	140.98	160.08	172.425	57.42
18-04-2016	130	130	121	128	1700	115.1	140.31	159.533	172.04	60.99
19-04-2016	129	129	125	129	7100	115.42	139.82	158.993	171.66	62.67
20-04-2016	130	134	121	134	2700	116.04	139.41	158.48	171.305	69.72
21-04-2016	134	148	134	144	5100	116.82	139.15	157.98	170.98	78.47
22-04-2016	131	150	130	136	64500	117.44	138.8	157.387	170.615	62.83
25-04-2016	138	138	124	124	48000	117.82	138.36	156.753	170.205	47.52
26-04-2016	134	134	122	131	1200	118.26	137.79	156.293	169.835	54.49
27-04-2016	125	140	120	140	42200	119.06	137.26	155.873	169.51	61.55
28-04-2016	143	144	131	144	40200	119.94	136.94	155.48	169.2	64.21
29-04-2016	150	150	138	150	4100	120.86	136.76	155.093	168.905	67.81
02-05-2016	150	150	136	150	1800	121.78	136.4	154.707	168.625	67.81
03-05-2016	136	150	135	150	17300	122.76	135.95	154.32	168.35	67.81
09-05-2016	150	150	136	146	16100	123.6	135.48	153.927	168.035	62.57
10-05-2016	150	150	138	148	1600	124.54	134.96	153.547	167.725	64.07
11-05-2016	146	151	146	151	10100	125.56	134.53	153.18	167.43	66.24
12-05-2016	150	151	150	151	2200	126.44	134.13	152.8	167.12	66.24
13-05-2016	151	151	151	151	400	127.28	133.7	152.513	166.82	66.24
17-05-2016	151	151	151	151	2000	128.04	133.42	152.2	166.53	66.24
19-05-2016	155	155	150	154	8200	128.9	133.02	151.893	166.255	68.79
20-05-2016	155	155	148	154	12200	129.74	132.66	151.613	165.975	68.79
23-05-2016	154	155	141	155	2700	130.68	132.48	151.273	165.705	69.67
25-05-2016	155	155	140	155	600	131.52	132.17	150.98	165.43	69.67
26-05-2016	154	156	154	156	14200	132.36	132.03	150.687	165.16	70.63
27-05-2016	159	170	159	169	3600	133.42	131.97	150.48	164.955	79.68
30-05-2016	170	176	169	174	59000	134.64	132.08	150.307	164.78	81.98
31-05-2016	180	180	160	160	27400	135.58	132.04	150.087	164.525	61.13
01-06-2016	160	171	160	165	267000	136.8	131.93	149.9	164.295	64.59
02-06-2016	171	171	169	169	300	138.02	132.03	149.72	164.09	67.11
03-06-2016	170	174	170	174	200	139.32	132.03	149.653	163.91	69.99
06-06-2016	181	181	174	174	65000	140.38	132.06	149.627	163.73	69.99
07-06-2016	186	186	181	181	300	141.54	132.18	149.627	163.585	73.73
08-06-2016	189	189	171	181	15800	142.66	132.36	149.627	163.44	73.73
09-06-2016	181	190	171	183	6500	143.82	132.58	149.64	163.31	74.77
10-06-2016	170	181	170	181	600	144.94	132.78	149.613	163.175	71.71
13-06-2016	168	180	168	180	2400	146.04	132.97	149.48	163.035	70.17
14-06-2016	183	200	183	191	102100	147.36	133.27	149.433	162.94	76.23
15-06-2016	175	213	175	188	16300	148.62	133.61	149.253	162.855	71.94
16-06-2016	175	185	170	170	34700	149.56	133.92	148.987	162.665	52.73
17-06-2016	173	183	173	180	1400	150.66	134.31	148.827	162.525	59.24
20-06-2016	193	193	183	183	6300	151.82	134.73	148.693	162.385	60.98
21-06-2016	195	195	173	181	4900	152.94	134.99	148.56	162.26	59.17
22-06-2016	173	183	169	183	31500	154.1	135.27	148.493	162.125	60.43
23-06-2016	183	183	170	178	5700	155.16	135.52	148.393	161.96	55.78
24-06-2016	171	174	170	174	2300	156.14	135.77	148.253	161.775	52.31
27-06-2016	174	175	169	175	20100	157.04	136.17	148.247	161.57	53.10
28-06-2016	186	186	175	184	300	158.22	136.66	148.28	161.46	59.55
29-06-2016	186	186	166	178	63900	159.28	137.1	148.273	161.285	54.20
30-06-2016	181	181	166	180	42700	160.38	137.59	148.28	161.095	55.63
01-07-2016	175	178	171	178	17200	161.44	138.13	148.267	160.89	53.82
11-07-2016	168	178	166	178	40700	162.48	138.71	148.147	160.68	53.82
12-07-2016	168	178	168	175	40300	163.42	139.26	148.013	160.505	50.93
13-07-2016	180	180	169	170	74700	164.24	139.83	147.96	160.305	46.46
14-07-2016	175	175	173	174	10600	165.04	140.54	147.953	160.12	50.22
15-07-2016	178	178	174	176	900	165.68	141.25	147.993	159.905	52.04
18-07-2016	174	178	173	176	4300	166.48	141.96	148.027	159.66	52.04
19-07-2016	178	178	175	176	19200	167.52	142.67	148.08	159.445	52.04
20-07-2016	178	178	173	175	17300	168.4	143.33	147.993	159.32	50.88
21-07-2016	175	175	174	175	12000	169.1	144.08	147.873	159.18	50.88
22-07-2016	175	179	171	179	82600	169.8	144.87	147.893	159.06	55.48
25-07-2016	175	175	174	175	1500	170.3	145.58	147.94	158.895	50.40
26-07-2016	174	176	174	176	1300	170.82	146.3	147.873	158.735	51.59
27-07-2016	180	180	176	180	2500	171.42	147.09	147.773	158.595	56.14
28-07-2016	180	181	174	175	22200	172	147.8	147.653	158.445	49.84
29-07-2016	178	178	178	178	2500	172.6	148.57	147.507	158.31	53.23
01-08-2016	175	175	175	175	10400	173.08	149.32	147.38	158.155	49.62
02-08-2016	173	173	163	173	40600	173.52	149.98	147.26	157.98	47.31
03-08-2016	168	175	168	175	2600	174	150.64	147.133	157.885	49.82
04-08-2016	170	176	170	176	2200	174.5	151.27	147.113	157.775	51.08
05-08-2016	176	178	176	178	15700	174.98	151.94	147.007	157.665	53.58
08-08-2016	173	180	173	178	1500	175.46	152.6	146.927	157.575	53.58
09-08-2016	173	180	173	180	13500	175.96	153.32	146.973	157.445	56.18
10-08-2016	173	183	171	175	33100	176.36	153.94	146.9	157.325	48.82
11-08-2016	178	178	173	173	3800	176.7	154.53	146.92	157.19	46.21
12-08-2016	175	175	171	175	1100	176.82	155.12	146.92	157.065	49.14
15-08-2016	171	174	170	174	33100	176.82	155.73	146.993	156.935	47.74
16-08-2016	168	173	168	173	27900	177.08	156.33	147.053	156.835	46.32
18-08-2016	173	173	173	173	40700	177.24	157.02	147.033	156.735	46.32
22-08-2016	168	171	166	171	51500	177.28	157.65	147.113	156.61	43.33
23-08-2016	170	170	170	170	500	177.2	158.26	147.087	156.54	41.87
24-08-2016	175	175	165	165	31300	177.02	158.7	147.047	156.475	35.46
25-08-2016	170	170	163	164	21800	176.68	159.11	147.013	156.39	34.33
26-08-2016	175	175	166	169	7900	176.44	159.55	147.053	156.33	43.96
29-08-2016	163	173	163	173	5500	176.24	160.03	147.133	156.29	50.25
30-08-2016	168	175	165	175	12900	176.12	160.53	147.227	156.24	53.09
31-08-2016	175	175	175	175	200	176.02	161.03	147.32	156.115	53.09
01-09-2016	173	179	173	179	20200	175.78	161.57	147.44	156.02	58.56
02-09-2016	175	175	175	175	400	175.52	162.07	147.58	155.82	52.02
05-09-2016	169	175	169	175	19800	175.62	162.59	147.82	155.645	52.02
06-09-2016	178	178	178	178	100	175.58	163.12	148.067	155.515	56.27
07-09-2016	178	178	173	175	106000	175.42	163.62	148.293	155.375	51.37
08-09-2016	175	175	175	175	3500	175.3	164.12	148.427	155.245	51.37
09-09-2016	175	175	175	175	200	175.14	164.62	148.56	155.155	51.37
13-09-2016	175	175	175	175	500000	175.08	165.12	148.707	155.065	51.37
14-09-2016	166	181	166	181	90200	175.22	165.68	148.92	154.995	60.60
15-09-2016	179	179	179	179	400	175.3	166.17	149.213	155.01	56.73
16-09-2016	168	178	168	178	1000	175.18	166.7	149.5	155.005	54.85
19-09-2016	169	178	169	178	39700	175.18	167.23	149.793	155	54.85
20-09-2016	178	178	171	174	144300	175.06	167.72	150.08	154.975	47.53
22-09-2016	171	176	171	176	10500	175.02	168.23	150.427	154.955	51.05
23-09-2016	174	176	171	176	15400	174.98	168.73	150.8	154.855	51.05
26-09-2016	173	179	173	179	248900	175.06	169.24	151.193	154.775	56.16
27-09-2016	168	179	168	179	50100	175.24	169.74	151.633	154.78	56.16
28-09-2016	179	179	173	175	25400	175.26	170.15	152.113	154.78	48.35
29-09-2016	171	178	171	176	81800	175.26	170.47	152.587	154.81	50.22
30-09-2016	170	176	170	171	99000	175.16	170.82	153.027	154.81	42.05
03-10-2016	176	176	173	176	22700	175.16	171.34	153.5	154.85	50.69
04-10-2016	170	175	170	175	34500	175.16	171.78	153.94	154.785	49.11
05-10-2016	171	175	171	175	33200	175.16	172.13	154.44	154.695	49.11
06-10-2016	171	176	171	176	3800	175.1	172.45	154.947	154.695	50.88
07-10-2016	173	176	168	176	159000	175.12	172.71	155.427	154.735	50.88
10-10-2016	176	178	174	174	23000	175.08	172.95	155.893	154.675	47.08
11-10-2016	174	176	173	176	4000	175	173.21	156.393	154.58	51.02
12-10-2016	175	196	175	196	2500	175.42	173.71	157.007	154.595	72.82
13-10-2016	180	194	178	179	168100	175.44	174.02	157.527	154.49	51.74
14-10-2016	194	194	179	179	14400	175.52	174.3	158.053	154.415	51.74
17-10-2016	188	223	186	203	297000	176.12	174.82	158.693	154.475	67.26
18-10-2016	220	225	213	213	154100	176.88	175.44	159.387	154.57	71.39
19-10-2016	223	223	206	208	20300	177.52	176.01	160.02	154.715	66.85
20-10-2016	218	218	198	206	41700	178.08	176.53	160.653	154.775	65.07
21-10-2016	216	216	199	206	25600	178.64	177.05	161.28	154.855	65.07
24-10-2016	205	206	200	206	31200	179.16	177.56	161.933	155.02	65.07
25-10-2016	203	209	203	209	118700	179.84	178.1	162.573	155.135	66.73
26-10-2016	200	213	200	213	179300	180.64	178.67	163.233	155.35	68.86
27-10-2016	215	215	206	210	237500	181.34	179.08	163.86	155.525	65.48
28-10-2016	204	211	201	210	177300	182.06	179.44	164.507	155.76	65.48
31-10-2016	209	213	201	213	115900	182.86	179.97	165.173	156.005	67.34
01-11-2016	214	218	213	213	83300	183.66	180.45	165.9	156.19	67.34
02-11-2016	216	216	206	210	95300	184.44	180.86	166.58	156.445	63.38
03-11-2016	210	210	203	210	223800	185.24	181.22	167.253	156.625	63.38
07-11-2016	210	210	208	209	829200	186.12	181.57	167.84	156.815	61.97
08-11-2016	205	215	205	209	1240100	187.02	181.85	168.413	157.015	61.97
09-11-2016	215	216	215	216	600	187.96	182.2	169.02	157.28	67.78
10-11-2016	208	218	208	218	11800	188.86	182.55	169.64	157.565	69.23
11-11-2016	208	210	208	210	10100	189.56	182.84	170.207	157.81	58.00
14-11-2016	210	213	203	213	171100	190.32	183.17	170.793	158.07	60.58
15-11-2016	206	218	206	218	137600	191.1	183.44	171.413	158.355	64.50
16-11-2016	218	218	215	218	352800	191.96	183.74	172.033	158.675	64.50
17-11-2016	215	225	215	220	95300	192.86	184.24	172.68	159.08	66.06
18-11-2016	225	225	225	225	20000	193.8	184.69	173.347	159.5	69.66
21-11-2016	220	220	220	220	39700	194.7	185.06	173.98	159.895	62.52
22-11-2016	230	230	225	225	91400	195.7	185.5	174.647	160.245	66.25
23-11-2016	235	238	234	234	3600	196.88	186.01	175.373	160.64	71.70
24-11-2016	235	244	235	240	273700	198.18	186.63	176.14	161.075	74.64
25-11-2016	243	244	238	244	37700	199.44	187.33	176.933	161.55	76.40
28-11-2016	240	244	240	244	16700	200.74	188.02	177.693	162.095	76.40
29-11-2016	240	244	240	244	194700	202.06	188.62	178.487	162.64	76.40
30-11-2016	250	250	250	250	1000	203.5	189.34	179.32	163.22	79.12
01-12-2016	249	250	249	250	27600	205.02	190.04	180.153	163.815	79.12
02-12-2016	250	250	250	250	1000	206.5	190.76	180.987	164.445	79.12
05-12-2016	260	260	250	250	10100	207.98	191.48	181.813	165.095	79.12
06-12-2016	261	298	261	273	358400	209.86	192.46	182.78	165.86	86.90
07-12-2016	263	273	260	273	137900	211.74	193.49	183.74	166.66	86.90
08-12-2016	273	275	273	275	26300	213.74	194.5	184.68	167.52	87.37
09-12-2016	275	275	275	275	10000	215.72	195.49	185.553	168.37	87.37
13-12-2016	278	278	251	275	107600	217.8	196.48	186.48	169.22	87.37
14-12-2016	275	279	275	279	26000	219.86	197.51	187.513	170.09	88.42
15-12-2016	279	280	275	279	58000	221.94	198.55	188.5	170.94	88.42
16-12-2016	278	279	278	279	120100	224.02	199.59	189.427	171.835	88.42
19-12-2016	279	280	279	280	231000	226.1	200.6	190.333	172.735	88.71
20-12-2016	280	281	280	281	30100	228.2	201.66	191.207	173.62	89.01
21-12-2016	281	284	281	284	51300	230.4	202.74	192.1	174.52	89.88
22-12-2016	276	295	276	295	73300	232.78	203.89	193.067	175.49	92.28
23-12-2016	295	295	295	295	61000	234.76	205.09	194.06	176.445	92.28
27-12-2016	295	295	295	295	1300	237.08	206.26	195.04	177.415	92.28
28-12-2016	295	300	295	300	244300	239.5	207.51	196.033	178.415	93.19
29-12-2016	311	313	295	306	33100	241.56	208.84	197.067	179.41	94.10
30-12-2016	311	311	279	311	65400	243.52	210.2	198.133	180.42	94.73
03-01-2017	311	313	311	313	12800	245.62	211.57	199.213	181.42	94.96
04-01-2017	313	313	313	313	10100	247.76	212.92	200.273	182.43	94.96
05-01-2017	313	314	281	314	111400	249.92	214.28	201.34	183.44	95.09
06-01-2017	314	321	313	319	66200	252.18	215.67	202.433	184.495	95.67
09-01-2017	319	323	319	323	57300	254.46	217.15	203.553	185.545	96.07
10-01-2017	321	323	300	323	156000	256.66	218.65	204.667	186.59	96.07
11-01-2017	321	321	300	313	51200	258.72	220.03	205.627	187.575	75.79
12-01-2017	313	320	313	320	6300	260.92	221.49	206.6	188.61	79.12
13-01-2017	319	319	319	319	20800	263.04	222.95	207.66	189.64	77.48
16-01-2017	300	314	278	300	73700	264.78	224.22	208.56	190.62	54.45
17-01-2017	308	308	306	306	12000	266.7	225.57	209.473	191.61	58.63
18-01-2017	306	306	293	300	32800	268.5	226.87	210.313	192.565	53.35
19-01-2017	300	300	300	300	4300	270.32	228.22	211.153	193.46	53.35
20-01-2017	300	300	293	300	66100	272.14	229.58	211.947	194.345	53.35
23-01-2017	288	300	288	300	52800	273.82	230.89	212.74	195.22	53.35
24-01-2017	299	320	299	320	72700	275.86	232.36	213.653	196.195	66.76
25-01-2017	316	318	313	318	13800	278.02	233.79	214.567	197.16	64.76
26-01-2017	318	325	303	325	166900	280.26	235.29	215.533	198.16	68.34
27-01-2017	325	325	316	324	77100	282.38	236.74	216.42	199.155	67.29
30-01-2017	324	324	316	320	25100	284.42	238.19	217.3	200.13	63.10
31-01-2017	319	319	319	319	2100	286.4	239.63	218.293	201.11	62.06
01-02-2017	324	324	324	324	10000	288.38	241.09	219.253	202.105	65.15
02-02-2017	321	323	319	323	12900	290.44	242.57	220.187	203.095	64.03
03-02-2017	319	321	316	319	23400	292.32	244.01	221.107	204.065	59.60
06-02-2017	318	318	318	318	12000	294	245.44	222.007	205.03	58.51
07-02-2017	316	318	300	318	24600	295.56	246.87	222.94	205.995	58.51
08-02-2017	315	318	275	318	37500	297.04	248.24	223.9	206.96	58.51
09-02-2017	313	313	288	313	164900	298.42	249.58	224.82	207.875	52.52
10-02-2017	313	313	310	313	4900	299.8	250.93	225.68	208.815	52.52
13-02-2017	315	318	314	318	11300	301.16	252.33	226.613	209.78	57.56
14-02-2017	288	318	288	318	103300	302.52	253.77	227.533	210.745	57.56
16-02-2017	318	320	313	320	70900	303.92	255.21	228.48	211.72	59.55
17-02-2017	320	320	320	320	50000	305.32	256.65	229.427	212.69	59.55
20-02-2017	320	320	320	320	52700	306.26	258.06	230.393	213.65	59.55
21-02-2017	319	335	319	335	352400	307.5	259.62	231.493	214.68	71.91
22-02-2017	335	338	325	336	12100	308.72	261.23	232.573	215.69	72.51
23-02-2017	334	338	334	338	13500	309.98	262.85	233.653	216.66	73.73
24-02-2017	338	340	336	338	30700	311.24	264.52	234.733	217.67	73.73
27-02-2017	338	340	338	340	100100	312.46	266.16	235.827	218.75	75.01
28-02-2017	338	338	335	335	5900	313.58	267.76	236.893	219.77	66.31
01-03-2017	330	335	328	330	61900	314.6	269.31	237.927	220.72	58.94
02-03-2017	330	334	330	334	3500	315.68	270.89	238.96	221.67	62.53
03-03-2017	333	333	331	331	6400	316.68	272.44	240	222.575	58.41
06-03-2017	330	333	330	333	3300	317.66	274.03	241.047	223.49	60.29
07-03-2017	333	333	333	333	6400	318.42	275.6	242.067	224.405	60.29
08-03-2017	333	333	330	333	4600	319.18	276.97	243.12	225.34	60.29
09-03-2017	320	333	320	333	7400	319.94	278.51	244.153	226.265	60.29
10-03-2017	320	333	313	333	58600	320.6	280.05	245.207	227.175	60.29
13-03-2017	331	331	330	330	4800	321.08	281.32	246.253	228.07	54.90
14-03-2017	329	329	329	329	3200	321.44	282.48	247.28	228.96	53.19
15-03-2017	329	330	326	330	34200	321.78	283.7	248.307	229.855	54.71
16-03-2017	325	331	325	331	10200	322.14	284.95	249.327	230.74	56.24
20-03-2017	331	331	331	331	300	322.48	286.2	250.347	231.625	56.24
21-03-2017	325	330	324	329	26000	322.68	287.43	251.34	232.495	52.16
22-03-2017	328	331	323	331	44500	322.84	288.65	252.38	233.375	55.62
23-03-2017	330	330	330	330	6100	322.98	289.82	253.427	234.245	53.54
24-03-2017	328	328	325	325	1200	323.22	290.97	254.427	235.025	44.53
27-03-2017	325	328	325	328	2300	323.38	292.15	255.453	235.795	49.97
29-03-2017	328	329	328	328	1600	323.56	293.3	256.487	236.635	49.97
30-03-2017	325	325	324	325	11200	324.06	294.42	257.5	237.435	44.87
31-03-2017	325	325	325	325	2100	324.44	295.57	258.527	238.215	44.87
03-04-2017	323	325	323	325	11100	324.94	296.72	259.56	238.97	44.87
04-04-2017	325	325	321	321	1700	325.36	297.84	260.6	239.705	38.35
05-04-2017	324	326	310	326	139800	325.88	299.01	261.68	240.43	48.44
06-04-2017	329	329	329	329	20000	326.46	300.14	262.747	241.17	53.36
07-04-2017	334	334	330	330	10800	326.66	301.26	263.793	241.905	54.91
10-04-2017	330	330	330	330	20100	326.9	302.46	264.827	242.65	54.91
11-04-2017	315	323	315	321	226100	326.82	303.54	265.8	243.355	40.79
12-04-2017	333	333	325	325	300	326.84	304.61	266.773	244.025	47.28
13-04-2017	326	326	323	323	5500	326.9	305.66	267.76	244.7	44.64
17-04-2017	319	330	311	330	80400	327.12	306.76	268.793	245.5	54.25
18-04-2017	333	333	333	333	50000	327.3	307.84	269.827	246.265	57.65
20-04-2017	333	350	333	350	200500	327.84	309.14	270.993	247.1	70.85
21-04-2017	350	363	348	363	723500	328.72	310.52	272.247	248.01	76.80
25-04-2017	366	368	350	365	142100	329.66	311.83	273.513	248.92	77.56
26-04-2017	368	368	368	368	30000	330.66	313.11	274.8	249.87	78.69
27-04-2017	368	368	368	368	900	331.66	314.35	276.047	250.84	78.69
28-04-2017	368	368	368	368	800	332.76	315.59	277.307	251.805	78.69
02-05-2017	390	390	390	390	173000	334.3	317.05	278.72	252.835	85.40
03-05-2017	390	390	385	388	365200	335.7	318.43	280.12	253.885	82.85
04-05-2017	380	390	380	390	35200	337.14	319.83	281.56	254.935	83.38
05-05-2017	380	380	380	380	100	338.34	321.13	282.92	255.945	71.38
08-05-2017	385	385	385	385	1300	339.64	322.48	284.313	256.98	73.44
09-05-2017	385	385	385	385	2200	340.94	323.6	285.687	258.03	73.44
10-05-2017	380	385	380	385	11200	341.94	324.72	287.06	259.105	73.44
12-05-2017	385	385	325	385	60800	342.92	325.82	288.46	260.16	73.44
15-05-2017	385	385	384	385	2200	343.86	326.92	289.853	261.205	73.44
16-05-2017	383	385	375	385	101600	344.8	328.02	291.28	262.25	73.44
17-05-2017	385	385	385	385	300	345.7	329.08	292.673	263.295	73.44
18-05-2017	383	383	380	383	2700	346.66	330.12	294.06	264.335	70.06
19-05-2017	383	385	383	385	100300	347.76	331.18	295.46	265.385	71.47
22-05-2017	383	385	383	385	51400	348.78	332.23	296.853	266.415	71.47
23-05-2017	375	375	375	375	100	349.66	333.17	298.18	267.415	56.09
24-05-2017	375	375	375	375	200	350.5	334.08	299.52	268.41	56.09
26-05-2017	380	380	380	380	30000	351.44	334.93	300.88	269.41	60.96
29-05-2017	385	385	385	385	10000	352.48	335.83	302.14	270.46	65.13
02-06-2017	385	385	383	385	31500	353.52	336.73	303.513	271.495	65.13
06-06-2017	381	385	380	385	40200	354.56	337.58	304.887	272.545	65.13
08-06-2017	388	388	388	388	100000	355.72	338.4	306.12	273.62	67.71
14-06-2017	375	388	375	388	57700	356.9	339.17	307.287	274.685	67.71
15-06-2017	385	385	385	385	100	358	339.89	308.467	275.73	62.36
16-06-2017	385	385	385	385	100	359.08	340.61	309.66	276.765	62.36
20-06-2017	385	390	385	390	100100	360.26	341.37	310.887	277.825	67.35
22-06-2017	390	390	388	388	10100	361.44	342.06	312.1	278.865	63.71
03-07-2017	375	375	374	375	50500	362.32	342.58	313.207	279.865	46.22
04-07-2017	390	390	390	390	20000	363.52	343.25	314.387	280.95	59.90
06-07-2017	393	393	393	393	100	364.88	344.05	315.607	282.04	61.98
11-07-2017	380	393	380	393	6500	366.18	344.78	316.827	283.135	61.98
12-07-2017	394	394	394	394	1200	367.5	345.53	318.033	284.24	62.73
13-07-2017	393	396	393	396	500	368.92	346.49	319.253	285.355	64.25
14-07-2017	395	400	395	400	32000	370.42	347.43	320.52	286.5	67.13
17-07-2017	398	398	398	398	800	371.88	348.41	321.773	287.64	64.34
18-07-2017	350	398	350	396	82600	373.38	349.37	323.02	288.795	61.58
19-07-2017	396	398	396	398	5400	374.82	350.35	324.28	289.965	63.27
20-07-2017	398	398	398	398	2400	376.2	351.33	325.493	291.11	63.27
21-07-2017	398	399	398	399	2100	377.58	352.12	326.7	292.24	64.19
24-07-2017	400	400	400	400	5000	378.98	352.94	327.967	293.365	65.13
25-07-2017	325	403	325	403	171100	380.62	353.72	329.233	294.505	67.84
26-07-2017	400	403	388	388	123900	381.88	354.36	330.367	295.55	47.79
27-07-2017	350	400	350	400	277100	383.42	355.16	331.58	296.675	58.39
28-07-2017	400	400	400	400	29900	384.82	355.97	332.78	297.8	58.39
31-07-2017	400	400	400	400	2100	386.16	356.73	333.947	298.91	58.39
01-08-2017	400	403	400	403	20200	387.22	357.53	335.167	300.05	60.87
02-08-2017	400	403	400	403	13900	388.02	358.37	336.353	301.19	60.87
03-08-2017	375	403	350	403	211300	388.78	359.22	337.48	302.33	60.87
04-08-2017	379	410	378	410	220200	389.62	360.14	338.613	303.505	66.66
07-08-2017	399	410	399	410	15300	390.46	361.06	339.72	304.65	66.66
08-08-2017	388	410	375	410	284500	391.3	362.03	340.827	305.805	66.66
10-08-2017	400	410	391	410	2700	391.7	363	341.933	306.965	66.66
11-08-2017	410	410	410	410	2000	392.14	363.92	343	308.125	66.66
14-08-2017	386	408	385	408	32300	392.5	364.82	344.053	309.295	62.81
15-08-2017	395	410	395	410	30700	393.1	365.72	345.12	310.465	64.99
16-08-2017	400	410	400	410	900	393.6	366.62	346.187	311.635	64.99
18-08-2017	410	410	410	410	600	394.1	367.52	347.1	312.79	64.99
22-08-2017	400	408	400	408	39400	394.56	368.25	348	313.935	60.56
23-08-2017	408	413	408	413	27000	395.12	369.02	348.92	315.125	66.67
24-08-2017	413	413	413	413	400	395.68	369.77	349.84	316.31	66.67
25-08-2017	413	413	413	413	300	396.24	370.52	350.76	317.52	66.67
28-08-2017	410	413	410	413	3500	396.8	371.25	351.653	318.705	66.67
29-08-2017	390	418	390	418	1200	397.5	372.08	352.58	319.92	72.42
30-08-2017	418	418	418	418	100	398.16	372.96	353.507	321.135	72.42
31-08-2017	418	418	418	418	4600	398.82	373.8	354.427	322.345	72.42
04-09-2017	415	418	415	418	14200	399.68	374.67	355.34	323.555	72.42
05-09-2017	418	418	418	418	10000	400.54	375.52	356.233	324.775	72.42
06-09-2017	438	438	438	438	2000	401.7	376.57	357.187	326.085	86.21
07-09-2017	450	450	450	450	1000	403	377.74	358.22	327.355	89.57
08-09-2017	450	450	450	450	5500	404.3	378.91	359.253	328.71	89.57
11-09-2017	413	451	413	451	17800	405.62	380.09	360.26	330.07	89.81
12-09-2017	451	451	425	445	73800	406.76	381.24	361.187	331.28	78.17
13-09-2017	444	445	415	419	89400	407.38	382.14	361.907	332.31	48.71
14-09-2017	420	425	418	418	4400	408.04	383.02	362.607	333.36	47.96
15-09-2017	416	425	413	425	24600	408.84	383.96	363.353	334.455	53.36
18-09-2017	425	425	424	424	1200	409.52	384.89	364.087	335.545	52.52
19-09-2017	425	435	425	435	49900	410.46	385.95	364.86	336.69	59.98
20-09-2017	433	443	433	443	17300	411.82	387.07	365.66	337.86	64.36
22-09-2017	443	450	440	450	32400	413.02	388.27	366.507	339.045	67.70
26-09-2017	450	470	450	470	1200	414.56	389.72	367.553	340.345	74.92
27-09-2017	470	470	461	461	1500	415.92	391.05	368.493	341.6	67.59
28-09-2017	460	460	460	460	2800	417.24	392.37	369.433	342.835	66.81
29-09-2017	468	468	468	468	8600	418.68	393.8	370.553	344.11	69.82
02-10-2017	468	468	466	468	3500	420.04	395.23	371.633	345.4	69.82
03-10-2017	400	468	400	468	49200	421.44	396.66	372.753	346.69	69.82
04-10-2017	468	468	468	468	400	422.88	398.13	373.873	347.985	69.82
05-10-2017	475	475	475	475	10000	424.42	399.62	375.04	349.315	72.73
06-10-2017	473	475	473	475	15600	425.96	401.08	376.207	350.61	72.73
09-10-2017	473	473	473	473	5000	427.44	402.51	377.227	351.885	70.48
10-10-2017	473	473	473	473	11300	428.9	403.94	378.26	353.2	70.48
12-10-2017	470	475	470	475	9500	430.34	405.48	379.26	354.51	71.50
13-10-2017	475	475	475	475	300	432.08	406.98	380.267	355.795	71.50
16-10-2017	475	475	463	475	13600	433.58	408.5	381.3	357.08	71.50
17-10-2017	475	475	475	475	9200	435.08	409.95	382.34	358.355	71.50
18-10-2017	475	475	475	475	600	436.58	411.37	383.347	359.605	71.50
20-10-2017	475	475	475	475	1700	438.02	412.62	384.36	360.88	71.50
24-10-2017	470	470	470	470	1600	439.36	413.69	385.367	362.105	62.99
25-10-2017	470	470	470	470	60000	440.7	414.74	386.38	363.285	62.99
26-10-2017	468	468	468	468	5000	441.86	415.74	387.38	364.425	59.70
27-10-2017	463	475	463	475	4200	443.16	416.81	388.427	365.58	66.33
31-10-2017	474	474	474	474	1000	444.44	417.87	389.5	366.73	64.70
01-11-2017	473	474	473	474	33600	445.72	418.71	390.573	367.88	64.70
02-11-2017	475	475	475	475	11200	447.02	419.58	391.62	369.005	65.68
07-11-2017	475	475	475	475	200	448.36	420.43	392.667	370.13	65.68
08-11-2017	475	475	475	475	2000	449.66	421.38	393.7	371.255	65.68
14-11-2017	475	475	475	475	2000	450.96	422.28	394.733	372.38	65.68
15-11-2017	480	480	480	480	20000	452.36	423.23	395.8	373.415	71.10
16-11-2017	480	495	480	495	2200	454.1	424.33	396.867	374.525	80.86
17-11-2017	495	495	495	495	1000	455.74	425.43	397.927	375.625	80.86
20-11-2017	495	495	495	495	1000	457.38	426.53	398.973	376.725	80.86
22-11-2017	495	495	495	495	10000	459.02	427.63	400.02	377.825	80.86
23-11-2017	500	500	500	500	2000	460.76	428.78	401.087	378.93	83.37
27-11-2017	488	494	488	494	25000	462.28	429.89	402.147	380.005	71.26
28-11-2017	488	500	488	500	25200	463.92	431.04	403.28	381.11	75.15
29-11-2017	475	495	475	495	41800	465.46	432.14	404.353	382.185	67.02
30-11-2017	493	493	493	493	10000	466.96	433.32	405.433	383.245	64.03
04-12-2017	498	498	498	498	7000	468.56	434.55	406.533	384.315	67.88
05-12-2017	495	498	495	498	1500	469.76	435.73	407.633	385.33	67.88
06-12-2017	498	498	498	498	13000	470.72	436.86	408.733	386.345	67.88
07-12-2017	499	499	498	498	2200	471.68	437.99	409.833	387.36	67.88
11-12-2017	475	498	475	498	1700	472.62	439.12	410.933	388.35	67.88
12-12-2017	475	498	475	498	800	473.68	440.22	412.053	389.31	67.88
13-12-2017	498	498	488	498	12800	475.26	441.32	413.18	390.245	67.88
14-12-2017	525	525	525	525	40000	477.4	442.72	414.48	391.305	83.71
18-12-2017	500	523	488	523	10100	479.36	444.1	415.76	392.355	80.54
19-12-2017	498	523	498	523	30400	481.34	445.43	417.04	393.4	80.54
20-12-2017	523	523	498	503	6600	482.7	446.58	418.2	394.32	55.99
21-12-2017	503	503	503	503	100	483.9	447.86	419.347	395.22	55.99
22-12-2017	518	518	518	518	3000	485.26	449.14	420.6	396.195	65.21
27-12-2017	518	520	518	520	13100	486.26	450.41	421.9	397.23	66.23
29-12-2017	498	518	498	518	1100	487.4	451.66	423.167	398.22	64.21
02-01-2018	515	568	515	568	67200	489.56	453.4	424.767	399.465	80.35
03-01-2018	568	568	568	568	11500	491.56	455.12	426.387	400.805	80.35
04-01-2018	568	600	568	600	101200	494.2	457.12	428.22	402.275	85.28
05-01-2018	600	625	585	625	81700	497.34	459.39	430.22	403.9	87.84
08-01-2018	650	650	650	650	62100	500.98	461.93	432.413	405.65	89.76
09-01-2018	648	663	648	663	4100	504.74	464.58	434.66	407.465	90.60
10-01-2018	650	663	650	650	7700	508.24	467.1	436.8	409.215	83.30
11-01-2018	648	648	648	648	6000	511.74	469.59	438.92	410.855	82.21
12-01-2018	648	648	648	648	800	515.24	472.07	441.04	412.505	82.21
15-01-2018	625	625	625	625	12300	518.24	474.29	443.067	414.005	69.93
16-01-2018	625	625	563	618	13300	521.1	476.59	445.02	415.475	66.67
17-01-2018	615	615	615	615	10100	523.9	478.74	446.967	416.95	65.26
18-01-2018	613	613	613	613	20300	526.66	480.87	448.853	418.42	64.29
19-01-2018	613	613	613	613	5000	529.42	483	450.72	419.865	64.29
22-01-2018	613	613	613	613	2500	532.18	485.1	452.473	421.315	64.29
23-01-2018	613	668	600	668	37200	536.14	487.75	454.507	423.06	76.38
24-01-2018	668	668	648	650	62700	539.74	490.22	456.407	424.72	68.24
25-01-2018	663	663	568	568	9100	541.74	491.8	457.74	425.97	44.80
26-01-2018	578	578	578	578	1300	543.8	493.48	459.14	427.27	47.19
29-01-2018	603	603	578	598	3900	546.28	495.36	460.673	428.695	51.68
30-01-2018	598	600	598	600	21000	548.8	497.26	462.073	430.13	52.12
31-01-2018	575	650	575	650	22900	552.3	499.66	463.82	431.79	61.52
01-02-2018	650	650	650	650	8300	555.8	502.08	465.553	433.45	61.52
06-02-2018	600	663	600	663	59900	559.56	504.61	467.44	435.165	63.67
07-02-2018	663	663	625	663	18800	563.32	507.14	469.293	436.88	63.67
08-02-2018	650	650	650	650	50000	566.72	509.54	471.06	438.53	59.79
09-02-2018	650	660	650	660	34300	570.02	512.06	472.893	440.155	61.72
12-02-2018	660	660	635	660	12800	573.32	514.53	474.727	441.775	61.72
13-02-2018	655	655	653	653	10100	576.48	516.93	476.513	443.35	59.41
14-02-2018	645	675	645	675	100300	580.08	519.55	478.447	445.035	63.98
15-02-2018	675	675	658	658	7500	583.24	522	480.267	446.625	58.50
19-02-2018	648	675	648	675	21800	586.86	524.57	482.213	448.325	62.01
20-02-2018	675	675	663	663	2700	590.12	527.02	484.067	449.99	58.26
21-02-2018	653	653	653	653	2000	593.28	529.37	485.853	451.585	55.27
22-02-2018	650	650	650	650	2000	596.42	531.69	487.687	453.18	54.36
23-02-2018	650	650	650	650	12500	599.46	534.01	489.52	454.765	54.36
26-02-2018	655	670	653	653	10200	602.56	536.16	491.34	456.365	55.21
27-02-2018	650	653	648	653	15600	605.66	538.19	493.127	457.965	55.21
28-02-2018	653	660	650	660	8200	608.9	540.29	494.96	459.6	57.36
01-03-2018	653	660	653	660	21000	612.14	542.38	496.793	461.235	57.36
02-03-2018	650	663	625	663	43700	615.44	544.56	498.627	462.9	58.35
05-03-2018	638	650	638	650	31200	618.48	546.87	500.373	464.505	52.64
06-03-2018	633	648	633	648	9800	620.94	549.17	502.127	466.095	51.80
07-03-2018	625	638	608	638	75100	623.24	551.3	503.813	467.63	47.70
08-03-2018	613	663	613	663	72200	626.04	553.69	505.633	469.29	56.89
09-03-2018	638	675	638	675	50200	629.48	556.09	507.547	471.02	60.47
13-03-2018	650	673	640	673	32400	632.88	558.39	509.533	472.73	59.58
14-03-2018	675	675	675	675	10000	636.02	560.64	511.433	474.455	60.21
15-03-2018	650	708	650	708	101000	639.78	563.02	513.533	476.37	68.85
16-03-2018	693	693	675	693	19900	643.28	565.34	515.533	478.195	62.24
19-03-2018	688	688	678	680	20400	645.52	567.54	517.44	479.955	57.12
20-03-2018	650	673	650	673	28900	647.62	569.59	519.287	481.695	54.52
21-03-2018	663	670	663	670	10100	649.02	571.61	521.087	483.42	53.39
22-03-2018	663	673	650	673	23900	649.98	573.66	522.92	485.16	54.40
23-03-2018	670	670	670	670	5000	650.38	575.68	524.747	486.905	53.16
26-03-2018	663	668	663	668	10200	650.48	577.61	526.547	488.615	52.31
27-03-2018	673	673	670	670	3600	650.88	579.56	528.36	490.32	53.12
28-03-2018	670	670	670	670	10000	651.32	581.53	530.167	492.02	53.12
29-03-2018	650	670	648	670	50700	651.76	583.5	531.967	493.72	53.12
02-04-2018	670	670	670	670	10000	652.66	585.45	533.747	495.465	53.12
04-04-2018	663	663	663	663	10000	653.56	587.33	535.58	497.155	49.17
05-04-2018	650	668	638	668	16300	654.62	589.26	537.367	498.88	51.92
06-04-2018	658	665	643	665	6200	655.66	591.16	539.133	500.555	50.17
09-04-2018	700	700	665	665	15200	656.7	593.06	540.9	502.215	50.17
10-04-2018	695	695	665	675	38800	657.94	595.06	542.713	503.84	55.92
11-04-2018	678	678	648	665	81400	657.88	597.01	544.46	505.35	49.74
12-04-2018	648	665	648	665	15600	658.18	598.96	546.207	506.85	49.74
13-04-2018	650	663	640	645	23600	659.72	600.73	547.773	508.235	39.58
16-04-2018	650	650	650	650	5000	661.16	602.48	549.373	509.645	42.73
17-04-2018	645	645	645	645	5000	662.1	604.19	550.94	511.03	40.46
18-04-2018	660	660	600	633	25100	662.76	605.78	552.427	512.245	35.57
19-04-2018	625	625	623	623	5200	662.22	607.26	553.847	513.42	32.09
23-04-2018	645	645	645	645	500	662.12	608.96	555.427	514.695	44.87
24-04-2018	643	643	640	640	20300	661.66	610.61	556.96	515.995	42.89
25-04-2018	633	633	633	633	11000	661.06	612.19	558.447	517.235	40.22
26-04-2018	638	638	638	638	16000	660.82	613.77	559.967	518.5	42.95
27-04-2018	608	610	605	605	14300	659.72	614.87	561.28	519.6	32.43
30-04-2018	613	613	613	613	2000	658.78	616.05	562.613	520.74	36.49
02-05-2018	603	603	600	603	4400	657.78	617.13	563.88	521.83	33.76
03-05-2018	608	608	608	608	6000	656.44	618.26	565.18	522.945	36.32
04-05-2018	608	608	608	608	100	655.44	619.34	566.48	524.06	36.32
07-05-2018	625	638	563	613	38500	654.2	620.53	567.78	525.21	39.06
08-05-2018	625	625	600	625	45500	653.44	621.78	569.16	526.41	45.16
09-05-2018	610	675	610	675	80900	653.88	623.58	570.873	527.86	62.16
11-05-2018	650	675	583	675	230200	654.38	625.4	572.587	529.36	62.16
14-05-2018	595	653	583	653	155800	654.44	626.95	574.153	530.75	53.67
15-05-2018	590	613	575	613	325100	653.64	628.1	575.32	531.915	42.35
16-05-2018	600	613	580	613	44500	652.84	629.25	576.407	533.055	42.35
17-05-2018	613	613	575	583	76500	651.3	630.1	577.293	534.045	35.78
18-05-2018	565	583	565	583	5000	649.76	630.95	578.173	535.035	35.78
21-05-2018	550	580	528	545	148900	647.4	631.42	578.84	535.82	29.14
22-05-2018	625	625	543	543	34400	645.26	631.87	579.667	536.595	28.84
23-05-2018	563	563	500	558	163300	643.46	632.2	580.6	537.46	34.36
24-05-2018	558	563	538	563	67900	641.96	632.6	581.52	538.35	36.13
25-05-2018	543	560	543	548	2500	639.66	632.85	582.347	539.14	33.23
28-05-2018	538	573	538	573	47600	637.62	633.55	583.267	540.065	41.65
30-05-2018	550	563	550	563	250000	635.42	634.15	584.067	541.005	39.51
31-05-2018	550	558	543	558	87300	633.08	634.55	584.787	541.845	38.44
04-06-2018	563	565	563	565	127500	630.22	635	585.42	542.705	40.85
05-06-2018	568	568	558	565	106300	627.66	635.47	586.113	543.565	40.85
06-06-2018	558	565	558	565	196300	625.36	635.44	586.813	544.42	40.85
07-06-2018	558	565	543	565	57000	623.2	635.41	587.46	545.265	40.85
08-06-2018	550	558	543	558	100200	620.96	634.99	588.06	546.055	38.81
22-06-2018	558	558	508	538	77600	618.26	634.12	588.527	546.755	33.63
25-06-2018	538	538	513	538	20400	615.62	633	588.993	547.465	33.63
26-06-2018	515	525	515	525	52000	612.76	631.62	589.327	548.1	30.56
27-06-2018	550	550	550	550	95000	610.36	630.62	589.827	548.86	41.60
28-06-2018	518	545	518	545	100100	607.86	629.59	590.307	549.59	40.23
29-06-2018	525	535	513	525	30500	604.96	628.36	590.653	550.215	35.20
02-07-2018	510	525	510	525	10100	602.06	627.36	590.987	550.825	35.20
03-07-2018	523	523	523	523	100	599.26	626.41	591.307	551.5	34.70
04-07-2018	525	525	525	525	5000	596.4	625.51	591.64	552.125	35.69
05-07-2018	525	525	525	525	5000	593.6	624.63	591.973	552.75	35.69
06-07-2018	500	523	475	515	185600	590.6	623.65	592.24	553.325	32.81
09-07-2018	515	525	515	525	20200	587.6	622.77	592.573	553.935	38.18
10-07-2018	505	525	505	525	15100	584.8	621.34	592.94	554.545	38.18
11-07-2018	500	503	500	500	66900	581.5	619.84	593.14	555.03	31.00
13-07-2018	488	503	488	503	60200	578.66	619.19	593.373	555.495	32.63
16-07-2018	486	499	476	491	54700	575.48	618.32	593.48	555.9	29.61
17-07-2018	480	498	469	475	302100	572.08	617.09	593.487	556.225	26.13
18-07-2018	470	503	463	475	216300	568.92	615.84	593.493	556.55	26.13
19-07-2018	466	476	466	476	50100	565.98	614.1	593.5	556.88	26.75
20-07-2018	478	478	473	473	22900	562.54	612.33	593.487	557.205	26.04
23-07-2018	454	474	454	474	10100	559.22	610.44	593.48	557.525	26.74
24-07-2018	476	476	465	468	42800	555.92	608.49	593.433	557.815	25.20
25-07-2018	474	475	463	466	12800	552.48	606.65	593.34	558.095	24.69
26-07-2018	475	550	465	474	18000	549.86	604.79	593.2	558.425	30.73
27-07-2018	525	550	465	473	18400	547.06	602.92	593.053	558.725	30.40
30-07-2018	523	523	473	475	26400	544.5	601.14	592.92	559.035	31.97
31-07-2018	474	475	463	475	72200	541.84	599.14	592.787	559.345	31.97
01-08-2018	475	475	475	475	57100	539.18	597.31	592.62	559.655	31.97
02-08-2018	464	488	464	488	380000	536.68	595.44	592.58	560.005	42.47
03-08-2018	464	475	463	475	58400	533.68	593.56	592.413	560.29	36.41
06-08-2018	465	485	461	485	708900	529.88	591.88	592.347	560.625	43.13
07-08-2018	488	488	461	470	212700	525.78	590.08	592.193	560.885	36.84
08-08-2018	463	473	461	463	70000	521.98	588.21	591.96	561.11	34.33
09-08-2018	451	459	450	458	27200	518.88	586.26	591.693	561.21	32.62
10-08-2018	465	465	465	465	10000	515.92	584.38	591.473	561.285	37.33
13-08-2018	470	470	470	470	10000	513.66	582.48	591.287	561.385	40.53
14-08-2018	444	463	444	463	10100	511.26	580.51	591.053	561.445	37.63
15-08-2018	449	468	449	468	70100	509.72	578.56	590.853	561.56	40.88
16-08-2018	468	468	468	468	70000	508.22	576.74	590.653	561.805	40.88
20-08-2018	468	468	450	463	16200	506.32	574.89	590.24	562.03	38.55
21-08-2018	454	463	451	463	10300	504.32	573.14	589.84	562.22	38.55
23-08-2018	463	463	463	463	20000	502.62	571.14	589.44	562.415	38.55
24-08-2018	453	463	453	463	13700	500.42	569.02	589.173	562.555	38.55
27-08-2018	463	463	460	460	10100	498.36	566.89	588.887	562.64	36.86
28-08-2018	440	459	440	459	30100	496.38	564.73	588.493	562.685	36.29
29-08-2018	458	458	458	458	20000	494.24	562.23	588.08	562.625	35.69
30-08-2018	445	445	445	445	2000	491.84	559.75	587.593	562.545	29.00
31-08-2018	430	430	430	430	5500	489.14	557.25	586.673	562.395	23.53
03-09-2018	425	486	418	418	6900	486.2	554.7	585.673	562.145	20.24
04-09-2018	408	470	408	470	6200	484.44	552.7	584.807	562.155	51.74
05-09-2018	463	466	463	466	21000	483	550.63	583.747	562.145	50.10
06-09-2018	461	461	461	461	12000	481.46	548.54	582.487	562.11	48.05
07-09-2018	460	460	458	458	11100	480.12	546.44	581.12	562.025	46.82
10-09-2018	458	458	458	458	1000	478.28	544.32	579.84	561.94	46.82
12-09-2018	445	460	443	460	5400	476.58	542.22	578.587	561.875	47.85
13-09-2018	460	460	460	460	15000	475.28	540.12	577.333	561.81	47.85
14-09-2018	459	459	459	459	10000	473.96	538.01	576.227	561.73	47.32
17-09-2018	459	459	459	459	1200	472.68	535.97	575.167	561.65	47.32
18-09-2018	459	459	450	450	10400	471.18	533.79	574.067	561.525	42.37
20-09-2018	450	450	448	448	10900	469.64	531.62	572.967	561.39	41.33
21-09-2018	450	450	446	446	9100	468.26	529.43	571.853	561.245	40.27
24-09-2018	446	446	434	434	6900	466.44	527.02	570.66	561.04	34.55
25-09-2018	419	448	419	448	7100	464.9	524.85	569.193	560.93	44.47
26-09-2018	445	445	445	445	5000	463.8	522.65	567.827	560.805	42.96
27-09-2018	445	445	445	445	2000	462.64	520.65	567.007	560.69	42.96
28-09-2018	438	445	438	445	10200	461.72	518.6	566.12	560.54	42.96
02-10-2018	433	438	433	438	10300	460.98	516.53	565.053	560.36	39.11
03-10-2018	431	431	425	425	22700	459.98	514.45	563.887	560.115	33.17
04-10-2018	419	423	418	423	12000	458.92	512.45	562.373	559.855	32.36
05-10-2018	474	474	474	474	600	458.94	510.74	561.2	559.85	59.60
08-10-2018	425	470	425	470	120500	458.86	509.04	559.913	559.825	57.64
09-10-2018	434	455	434	455	110300	458.6	507.26	558.527	559.725	50.88
10-10-2018	465	465	465	465	150000	458.58	505.53	557.293	559.65	54.70
11-10-2018	428	450	428	450	10500	458.1	503.98	555.893	559.425	48.60
12-10-2018	450	450	443	443	10900	457.5	502.28	554.447	559.165	46.02
15-10-2018	429	450	429	450	113100	457	500.75	553.093	558.94	48.94
16-10-2018	438	438	438	438	2600	456.26	499.05	551.513	558.655	44.50
17-10-2018	425	438	425	438	5100	455.52	497.35	550.047	558.345	44.50
18-10-2018	420	425	415	425	3600	454.26	495.47	548.38	558	39.94
19-10-2018	420	420	420	420	5100	453.16	493.42	546.76	557.6	38.32
22-10-2018	425	425	425	425	2500	451.96	490.92	545.24	557.25	40.91
23-10-2018	423	423	423	423	2500	451.02	488.4	543.727	556.9	40.18
24-10-2018	418	418	418	418	1000	450.12	486.05	542.18	556.5	38.35
25-10-2018	470	470	470	470	91900	450.36	484.62	540.96	556.36	59.19
26-10-2018	450	450	450	450	10000	450.06	482.99	539.607	556.12	51.92
29-10-2018	438	438	438	438	7000	449.42	481.54	538.127	555.82	48.10
30-10-2018	433	433	433	433	6000	448.82	480.04	536.613	555.495	46.57
01-11-2018	425	425	413	425	10300	447.96	478.84	535.027	555.13	44.14
02-11-2018	474	474	390	423	13200	447.06	477.64	533.513	554.755	43.53
05-11-2018	475	475	425	425	5300	446.3	476.31	532.027	554.255	44.36
06-11-2018	473	475	425	446	26600	445.96	475.14	530.747	553.87	52.29
07-11-2018	449	475	428	435	27800	445.4	474.01	529.227	553.43	48.40
08-11-2018	446	463	428	428	15200	444.7	472.56	527.58	553.055	46.05
09-11-2018	428	428	416	420	25700	443.9	471.13	525.893	552.64	43.45
12-11-2018	438	448	405	418	10200	443.08	469.73	524.18	552.14	42.80
13-11-2018	418	418	413	413	15500	442.18	468.21	522.213	551.605	41.15
14-11-2018	444	468	413	413	15200	441.54	466.69	520.347	551.08	41.15
15-11-2018	413	446	400	413	17400	441.2	465.17	518.567	550.305	41.15
16-11-2018	435	448	411	413	27500	441.1	463.65	516.833	549.53	41.15
19-11-2018	434	448	420	420	37100	440.1	462.27	515.167	548.63	45.14
21-11-2018	441	441	420	420	3600	439.18	461.09	513.48	547.605	45.14
22-11-2018	420	420	400	420	78300	438.36	459.91	511.813	546.455	45.14
23-11-2018	420	436	400	406	28800	437.32	458.72	510.067	545.17	38.60
26-11-2018	419	430	400	400	21800	436.16	457.22	508.267	543.92	36.18
27-11-2018	388	400	388	398	44400	434.92	455.75	506.453	542.67	35.38
28-11-2018	411	415	388	415	24300	434.02	454.65	504.753	541.505	46.22
29-11-2018	418	448	400	400	11700	432.84	453.4	502.953	540.38	39.87
30-11-2018	390	398	390	398	22500	431.62	452.15	501.187	539.28	39.09
03-12-2018	408	408	391	391	12200	430.44	450.81	499.34	538.16	36.44
04-12-2018	399	421	391	400	10500	429.48	449.56	497.573	537.095	41.91
05-12-2018	393	450	391	450	54000	429.56	448.91	496.14	536.28	61.65
06-12-2018	450	450	423	423	27200	429.34	447.89	494.46	535.33	51.48
07-12-2018	425	425	418	418	9600	428.74	446.82	492.813	534.08	49.84
10-12-2018	436	438	415	415	16300	428.14	445.97	491.147	532.905	48.83
11-12-2018	438	438	418	418	700	427.6	445.12	489.633	532.155	49.92
12-12-2018	418	438	388	438	139700	427.46	444.59	488.22	531.455	56.55
13-12-2018	425	450	425	425	13300	427.2	444.09	486.753	530.59	51.75
14-12-2018	431	450	413	413	7000	426.96	443.47	485.287	529.655	47.73
17-12-2018	436	450	400	400	23600	426.5	442.71	483.8	528.405	43.76
18-12-2018	434	434	400	400	2600	425.02	441.98	482.167	527.155	43.76
19-12-2018	413	413	413	413	10000	423.88	441.37	480.653	525.905	48.71
20-12-2018	413	445	413	413	36900	423.04	440.82	479.187	524.655	48.71
21-12-2018	413	438	403	406	4700	421.86	440.22	477.64	523.435	46.17
26-12-2018	406	436	400	406	6500	420.98	439.54	476.313	522.165	46.17
27-12-2018	428	434	406	411	12800	420.34	438.92	474.967	520.92	48.40
28-12-2018	406	406	405	405	5300	419.44	438.22	473.647	519.68	45.94
02-01-2019	420	420	400	418	93000	419.04	437.65	472.38	518.395	51.66
03-01-2019	400	420	400	420	107000	418.68	437.1	471.127	517.205	52.50
04-01-2019	413	413	413	413	200	418.44	436.35	469.793	515.895	49.29
07-01-2019	433	438	419	419	5300	418.42	435.79	468.42	514.675	52.00
08-01-2019	401	406	400	400	67500	417.92	434.94	466.587	513.41	44.00
09-01-2019	394	404	394	396	2400	417.38	434.2	464.727	512.14	42.52
10-01-2019	409	409	399	399	7400	417	433.56	463.033	510.885	44.04
11-01-2019	405	405	396	396	200	415.52	432.94	461.587	509.6	42.82
14-01-2019	396	400	395	400	25400	414.52	432.29	460.167	508.335	45.01
15-01-2019	394	399	393	399	12700	413.74	431.58	458.94	507.03	44.55
16-01-2019	406	406	399	399	2100	413.06	430.94	457.713	505.725	44.55
17-01-2019	400	400	400	400	5300	412.56	430.26	456.747	504.41	45.20
18-01-2019	389	400	389	399	2800	412.08	429.57	455.787	503.155	44.63
21-01-2019	399	399	399	399	200	411.56	428.93	454.727	501.91	44.63
22-01-2019	399	399	399	399	10000	410.62	428.29	453.633	500.715	44.63
24-01-2019	399	399	388	399	5100	409.9	427.65	452.64	499.395	44.63
28-01-2019	399	399	399	399	100	409.32	427.01	451.48	498.015	44.63
30-01-2019	388	413	388	413	15300	409.18	426.54	450.48	496.715	55.79
31-01-2019	413	413	406	406	13100	408.94	426.01	449.467	495.37	50.33
01-02-2019	403	403	403	403	22000	408.74	425.46	448.387	493.845	48.16
04-02-2019	395	403	395	403	3300	408.54	425.04	447.307	492.395	48.16
06-02-2019	413	413	413	413	3000	408.54	424.87	446.293	491.06	55.58
07-02-2019	406	406	406	406	3300	408.4	424.75	445.233	489.725	50.16
08-02-2019	400	400	400	400	3000	408	424.05	444.18	488.375	46.03
11-02-2019	378	418	378	418	20100	407.96	423.57	443.38	487.1	57.39
12-02-2019	408	408	408	408	7000	407.72	423.04	442.513	485.79	50.97
13-02-2019	388	400	388	400	12400	407.6	422.46	441.68	484.45	46.49
14-02-2019	398	398	398	398	2500	407.56	421.86	440.667	483.09	45.41
15-02-2019	395	396	389	395	4700	407.5	421.21	439.667	481.715	43.78
18-02-2019	398	398	398	398	12000	407.16	420.59	438.82	480.355	45.88
19-02-2019	416	416	403	403	5000	407.22	420.03	438.007	479.02	49.27
20-02-2019	400	400	398	398	4600	407.22	419.42	437.173	477.695	46.15
21-02-2019	404	404	404	404	1500	407.48	418.96	436.367	476.375	50.23
25-02-2019	403	403	403	403	1000	407.54	418.51	435.553	475.065	49.55
26-02-2019	400	400	400	400	1000	406.54	418.05	434.787	473.74	47.50
27-02-2019	404	404	399	399	2100	406.06	417.7	433.947	472.36	46.80
28-02-2019	430	430	430	430	10000	406.3	417.52	433.313	471.185	64.29
01-03-2019	415	415	411	414	7200	406.28	417.21	432.74	469.93	54.36
04-03-2019	406	406	406	406	6100	406.04	416.82	432.093	468.735	50.18
05-03-2019	404	404	400	400	200	405.28	416.37	431.487	467.485	47.25
06-03-2019	398	398	395	398	1000	404.74	415.97	430.973	466.25	46.28
08-03-2019	398	398	398	398	100	404.44	415.7	430.46	465.075	46.28
11-03-2019	396	396	396	396	1200	404.36	415.43	429.927	463.94	45.21
12-03-2019	413	413	413	413	2000	404.62	414.82	429.527	462.78	54.83
13-03-2019	399	399	399	399	900	404.34	414.11	429.027	461.575	47.44
15-03-2019	429	429	429	429	1000	404.66	413.85	428.767	460.555	59.91
18-03-2019	429	429	369	400	12200	404.54	413.2	428.327	459.365	48.04
19-03-2019	373	400	373	400	2600	404.42	412.7	427.833	458.34	48.04
20-03-2019	398	398	398	398	2500	404.16	412.25	427.333	457.265	47.29
21-03-2019	396	396	396	396	1000	403.98	411.71	426.807	456.23	46.51
22-03-2019	430	430	430	430	2000	404.22	411.63	426.507	455.34	58.93
25-03-2019	406	406	406	406	5000	403.94	411.31	426.047	454.33	50.09
26-03-2019	400	400	400	400	14000	403.68	411.06	425.46	453.265	48.15
27-03-2019	400	400	398	398	2900	403.26	410.84	424.947	452.13	47.48
28-03-2019	398	400	398	400	3200	403.26	410.59	424.38	450.755	48.25
29-03-2019	413	413	413	413	2500	403.6	410.49	424	449.445	53.04
01-04-2019	413	418	400	400	7000	403.62	410.31	423.58	448.18	48.23
02-04-2019	401	401	398	400	25400	403.7	409.61	423.193	447.115	48.23
05-04-2019	409	409	399	399	2500	403.68	409.1	422.753	446.045	47.85
08-04-2019	398	398	398	398	3200	403.66	408.7	422.273	445.12	47.44
09-04-2019	398	398	398	398	10000	403.64	408.35	421.84	444.195	47.44
10-04-2019	400	400	398	398	1600	403.6	408.08	421.373	443.46	47.44
11-04-2019	393	398	393	398	10100	403.58	407.83	420.907	442.735	47.44
12-04-2019	381	398	381	398	11100	403.56	407.56	420.473	441.935	47.44
16-04-2019	400	400	398	398	24800	403.54	407.08	420.04	441.11	47.44
18-04-2019	401	403	400	400	7300	403.56	406.73	419.62	440.37	48.80
22-04-2019	400	400	396	396	1400	403.5	406.41	419.173	439.485	46.21
23-04-2019	396	400	396	400	7300	403.24	406.21	418.773	438.67	49.12
25-04-2019	396	398	396	398	10600	403.08	406.01	418.367	437.87	47.73
26-04-2019	396	396	396	396	1000	402.94	405.84	417.953	437.025	46.32
29-04-2019	396	398	396	398	500	402.84	405.69	417.64	436.19	47.98
30-04-2019	379	398	379	398	5100	402.54	405.54	417.427	435.355	47.98
02-05-2019	396	396	396	396	3600	402.34	405.37	417.28	434.51	46.32
03-05-2019	403	403	398	398	5500	402.3	405.15	416.8	433.71	48.25
06-05-2019	396	396	396	396	800	401.86	404.91	416.333	433	46.45
07-05-2019	396	396	396	396	3000	401.62	404.67	415.9	432.29	46.45
09-05-2019	398	398	398	398	200	401.58	404.59	415.5	431.655	48.67
10-05-2019	413	413	413	413	1000	401.88	404.72	415.2	430.97	61.52
14-05-2019	411	411	411	411	500	402.2	404.85	414.873	430.3	59.39
15-05-2019	393	410	390	410	6400	402.44	404.8	414.54	429.725	58.30
16-05-2019	425	425	425	425	4800	402.88	405.05	414.313	429.225	67.83
17-05-2019	424	424	424	424	5000	403.4	405.31	414.08	428.73	66.74
20-05-2019	424	474	404	474	14300	404.8	406.14	414.24	428.475	82.21
21-05-2019	461	461	428	434	19100	405.42	406.48	414.147	428.02	58.69
22-05-2019	433	433	433	433	12000	406.08	406.31	414.06	427.61	58.24
23-05-2019	428	428	396	425	11000	406.6	406.33	414	427.11	54.64
24-05-2019	425	438	425	438	4700	406.76	406.53	413.933	426.675	59.07
27-05-2019	425	438	425	438	3100	407.24	406.76	413.887	426.365	59.07
28-05-2019	398	425	398	425	22000	407.62	406.83	413.753	425.975	53.06
29-05-2019	425	425	413	425	7300	408.12	406.7	413.62	425.645	53.06
31-05-2019	426	430	424	430	121500	408.76	406.75	413.567	425.42	55.10
10-06-2019	430	440	420	440	55700	409.6	407.02	413.667	425.245	58.94
11-06-2019	448	498	448	488	93600	411.44	407.9	414.1	425.305	71.52
12-06-2019	498	498	488	496	146000	413.1	408.86	414.247	425.42	73.00
13-06-2019	496	496	490	490	16900	414.92	409.63	414.38	425.5	70.05
14-06-2019	496	496	452	468	41200	415.7	410.18	414.467	425.5	60.42
17-06-2019	488	496	462	462	19100	416.94	410.74	414.447	425.48	58.07
18-06-2019	462	468	436	450	33500	417.94	411.18	414.447	425.36	53.59
19-06-2019	440	470	440	470	97200	419.38	411.77	414.627	425.345	59.23
20-06-2019	470	470	452	464	130900	420.74	412.36	414.72	425.29	56.99
21-06-2019	464	464	460	460	17600	421.34	412.78	414.867	425.215	55.49
24-06-2019	460	460	458	460	61300	422.42	413.18	415.013	425.14	55.49
25-06-2019	460	460	450	460	21800	423.62	413.65	415.247	425	55.49
26-06-2019	470	470	452	460	16300	424.86	414.06	415.513	424.925	55.49
27-06-2019	460	460	450	460	39800	426.06	414.66	415.747	424.8	55.49
28-06-2019	460	460	460	460	12000	427	415.3	415.993	424.75	55.49
01-07-2019	460	460	458	458	26600	428.16	415.89	416.26	424.725	54.37
02-07-2019	440	450	440	450	26800	429.16	416.43	416.127	424.685	50.01
03-07-2019	450	460	446	446	20900	430.1	416.89	416.1	424.59	47.95
04-07-2019	446	446	430	438	67300	430.9	417.28	416.1	424.43	44.03
05-07-2019	452	452	428	438	44000	431.7	417.67	416.133	424.305	44.03
08-07-2019	438	438	422	422	99100	432.18	417.89	416.113	424.075	37.01
09-07-2019	438	438	400	420	88000	432.62	418.1	416.093	423.835	36.23
10-07-2019	420	420	416	416	34200	432.98	418.27	416.033	423.6	34.66
11-07-2019	418	420	412	412	16500	433.26	418.4	415.807	423.345	33.12
12-07-2019	416	416	400	400	153800	433.26	418.41	415.573	423.03	28.95
15-07-2019	398	400	390	396	46300	433.26	418.38	415.36	422.695	27.70
16-07-2019	396	398	380	396	33900	433.18	418.21	415.2	422.375	27.70
17-07-2019	396	396	396	396	20500	433.14	418.11	415.053	422.06	27.70
18-07-2019	396	396	392	396	3600	433.14	418.04	414.94	421.75	27.70
19-07-2019	390	394	388	388	8600	432.94	417.89	414.773	421.465	24.82
22-07-2019	388	388	380	384	20000	432.66	417.6	414.58	421.235	23.50
23-07-2019	384	384	374	384	70900	432.42	417.38	414.387	421.065	23.50
24-07-2019	384	384	378	384	16400	432.14	417.22	414.147	420.635	23.50
25-07-2019	384	384	380	380	34400	431.82	416.84	413.88	420.205	22.04
26-07-2019	380	380	368	372	65000	431.34	416.48	413.56	419.76	19.44
29-07-2019	370	370	352	360	83700	430.58	416.08	413.253	419.27	16.32
30-07-2019	362	362	344	348	377100	429.28	415.58	412.907	418.72	13.92
31-07-2019	348	348	346	348	153100	428.02	415.11	412.573	418.16	13.92
01-08-2019	348	348	348	348	33200	426.78	414.61	412.127	417.6	13.92
02-08-2019	348	348	344	348	25100	425.24	414.06	411.78	417.045	13.92
05-08-2019	348	348	348	348	1400	423.72	413.56	411.447	416.49	13.92
06-08-2019	348	348	346	348	49800	421.2	413	411.16	415.98	13.92
07-08-2019	348	348	346	346	23300	419.44	412.43	410.8	415.47	13.41
08-08-2019	346	348	346	348	30200	417.74	411.91	410.12	414.98	16.71
09-08-2019	348	348	346	346	50300	416.16	411.38	409.607	414.54	16.05
12-08-2019	346	352	346	352	8500	414.44	410.6	409.167	414.06	25.55
13-08-2019	352	356	352	356	25200	412.8	410.02	408.773	413.615	31.14
14-08-2019	356	356	356	356	1100	411.42	409.52	408.36	413.17	31.14
15-08-2019	356	356	356	356	10300	410.04	409.08	407.813	412.725	31.14
16-08-2019	354	360	354	360	5600	408.64	408.7	407.38	412.335	37.05
19-08-2019	360	374	360	374	20800	407.32	408.46	407.12	412.08	52.43
20-08-2019	374	374	374	374	200	405.04	408.24	406.947	411.835	52.43
21-08-2019	368	376	368	376	12600	402.64	407.87	406.787	411.345	54.28
22-08-2019	376	376	370	370	12300	400.24	407.58	406.5	410.845	48.22
23-08-2019	370	380	370	380	20500	398.48	407.09	406.28	410.47	56.86
26-08-2019	380	380	360	380	23800	396.84	406.89	406.107	410.045	56.86
27-08-2019	360	380	360	374	35400	395.32	406.63	405.893	409.665	50.95
28-08-2019	374	374	360	368	24900	393.28	406.33	405.607	409.29	45.81
29-08-2019	368	374	368	368	22200	391.36	406.05	405.36	408.88	45.81
30-08-2019	368	368	368	368	22500	389.52	405.43	405.027	408.53	45.81
02-09-2019	368	368	368	368	16800	387.68	405.05	404.68	408.18	45.81
03-09-2019	348	368	348	368	200	385.84	404.73	404.38	407.895	45.81
04-09-2019	368	368	350	366	17900	383.96	404.41	404.027	407.625	43.68
05-09-2019	364	364	364	364	2000	382.04	404.05	403.787	407.32	41.61
06-09-2019	360	368	350	366	29100	380.16	403.58	403.587	407.035	44.45
09-09-2019	366	370	364	364	38200	378.28	403.22	403.353	406.765	42.24
10-09-2019	364	364	364	364	2200	376.56	402.86	403.14	406.235	42.24
11-09-2019	364	366	362	366	10400	374.96	402.53	402.913	405.815	45.39
12-09-2019	366	366	366	366	100	373.52	402.21	402.693	405.455	45.39
13-09-2019	364	364	360	360	21100	371.96	401.83	402.433	405.09	38.14
16-09-2019	358	368	356	368	36200	370.88	401.53	402.22	404.805	49.69
17-09-2019	368	368	362	364	23000	369.76	401.19	401.987	404.51	45.15
18-09-2019	364	364	364	364	100	368.72	400.85	401.753	404.205	45.15
19-09-2019	364	364	364	364	15100	367.76	400.51	401.52	403.795	45.15
20-09-2019	364	366	364	366	20300	367.08	400.17	401.3	403.45	48.11
23-09-2019	366	366	366	366	10000	366.48	399.87	401.08	403.14	48.11
24-09-2019	340	364	340	364	32100	365.84	399.51	400.753	402.86	45.28
25-09-2019	362	362	362	362	10000	365.16	399.15	400.46	402.58	42.57
26-09-2019	354	360	354	360	20100	364.44	398.79	400.173	402.315	40.00
27-09-2019	360	370	360	370	2300	364.08	398.51	399.953	402.1	54.72
30-09-2019	370	372	370	372	25200	363.84	398.25	399.68	401.895	56.99
01-10-2019	372	372	370	370	2400	363.56	397.99	399.44	401.68	54.07
02-10-2019	370	372	370	372	5900	363.32	397.73	399.253	401.44	56.47
03-10-2019	370	370	370	370	10000	363.12	397.47	398.933	401.19	53.46
04-10-2019	360	370	360	370	15100	363.08	397.21	398.68	400.94	53.46
07-10-2019	368	370	368	370	101000	363.28	396.93	398.48	400.76	53.46
08-10-2019	370	370	366	366	55400	363.64	396.46	398.267	400.59	47.18
09-10-2019	366	366	366	366	32800	364	396.01	398.073	400.43	47.18
10-10-2019	368	368	368	368	10000	364.4	395.59	397.873	400.195	50.55
11-10-2019	368	368	368	368	0	364.8	395.02	397.64	400.035	50.55
14-10-2019	370	370	370	370	20000	365.24	394.48	397.453	399.895	53.96
15-10-2019	370	370	370	370	2000	365.68	393.44	397.227	399.79	53.96
16-10-2019	370	370	320	368	46500	366.12	392.78	396.993	399.63	49.96
17-10-2019	368	368	368	368	200	366.52	392.13	396.78	399.22	49.96
18-10-2019	368	370	368	368	10000	366.96	391.56	396.573	398.945	49.96
21-10-2019	368	368	368	368	10000	367.28	390.86	396.16	398.695	49.96
22-10-2019	276	368	276	368	70100	367.52	390.16	395.853	398.46	49.96
23-10-2019	368	372	366	366	52600	367.72	389.57	395.587	398.2	45.12
24-10-2019	364	364	364	364	30000	367.88	388.96	395.347	397.83	40.86
25-10-2019	364	364	350	360	2900	367.88	388.26	395.093	397.505	33.96
28-10-2019	360	360	360	360	4000	367.6	387.46	394.84	397.24	33.96
29-10-2019	370	370	370	370	30000	367.52	386.28	394.667	397.09	55.68
30-10-2019	370	370	370	370	20100	367.4	385.02	394.38	396.94	55.68
31-10-2019	300	362	300	362	100200	367.24	383.74	394.133	396.685	42.66
01-11-2019	362	362	362	362	8000	366.88	382.68	393.687	396.43	42.66
04-11-2019	362	370	362	370	15100	366.68	381.76	393.487	396.25	54.89
05-11-2019	370	370	362	362	200	366.44	380.88	393.233	396.03	44.64
06-11-2019	360	362	360	362	1500	366.32	379.8	392.993	395.785	44.64
07-11-2019	362	364	350	364	11200	366.24	378.8	392.78	395.58	47.48
08-11-2019	366	366	366	366	7000	366.2	377.86	392.353	395.32	50.24
11-11-2019	364	364	362	362	11000	366.08	376.88	392.06	395.03	45.14
12-11-2019	350	362	350	362	10200	365.96	375.9	391.807	394.775	45.14
13-11-2019	362	362	362	362	0	365.88	374.92	391.567	394.49	45.14
14-11-2019	362	370	362	370	21000	366	374.02	391.367	394.34	56.23
15-11-2019	370	370	370	370	10100	366.08	373.12	391.08	394.21	56.23
18-11-2019	370	370	370	370	0	366.2	372.24	390.88	394.065	56.23
19-11-2019	368	370	356	360	35000	366.12	371.34	390.613	393.885	42.74
20-11-2019	360	360	360	360	23300	366	370.48	390.353	393.685	42.74
21-11-2019	360	368	360	368	23100	366.04	369.78	390.153	393.53	53.17
22-11-2019	358	358	358	358	100	366	368.98	389.887	393.325	42.70
25-11-2019	358	358	358	358	0	365.8	368.34	389.62	393.115	42.70
26-11-2019	358	358	322	352	14600	365.56	367.66	389.313	392.88	37.56
27-11-2019	354	354	302	350	28300	365.28	367	388.993	392.635	36.00
28-11-2019	350	350	348	350	15300	365	366.38	388.673	392.39	36.00
29-11-2019	350	350	350	350	1000	364.68	365.88	388.34	392.145	36.00
02-12-2019	350	370	350	370	50500	364.76	365.62	388.167	392	57.83
03-12-2019	370	370	350	360	500300	364.68	365.26	387.9	391.735	48.86
04-12-2019	360	360	358	358	15300	364.6	364.88	387.633	391.495	47.28
05-12-2019	358	358	358	358	100	364.56	364.5	387.38	391.27	47.28
06-12-2019	360	360	360	360	10000	364.36	364.22	387.127	391.055	49.18
09-12-2019	360	368	360	368	20200	364.28	364.06	386.927	390.83	56.03
10-12-2019	350	368	350	368	20800	364.24	363.9	386.74	390.64	56.03
11-12-2019	370	370	370	370	10000	364.2	363.76	386.553	390.49	57.69
12-12-2019	370	370	368	368	10300	364.16	363.64	386.367	390.24	55.44
13-12-2019	370	370	370	370	20000	364.16	363.62	386.193	390.05	57.23
16-12-2019	350	366	332	366	117700	364.08	363.68	385.98	389.88	52.67
17-12-2019	370	370	370	370	100000	364.16	363.9	385.693	389.74	56.41
18-12-2019	370	370	354	358	95500	364	364	385.34	389.555	44.93
19-12-2019	356	356	356	356	30000	363.76	364.08	384.98	389.345	43.35
20-12-2019	342	370	342	370	10800	363.8	364.3	384.613	389.18	55.24
23-12-2019	370	370	356	368	10400	363.76	364.5	384.24	389.03	53.51
26-12-2019	366	368	356	358	183600	363.52	364.6	383.467	388.8	45.80
27-12-2019	350	358	350	358	44100	363.32	364.72	382.96	388.575	45.80
30-12-2019	358	370	352	358	11000	363.12	364.82	382.46	388.365	45.80
02-01-2020	370	370	350	368	29400	363.12	365.04	382.08	388.21	54.07
03-01-2020	352	362	352	362	130000	363	365.14	381.573	387.87	49.22
06-01-2020	362	362	358	358	15200	362.8	365.16	381.04	387.59	46.24
07-01-2020	344	358	344	358	20100	362.64	365.18	380.593	387.35	46.24
08-01-2020	358	358	358	358	20100	362.52	365.2	380.147	387.14	46.24
09-01-2020	346	358	346	358	25100	362.48	365.18	379.667	386.94	46.24
10-01-2020	370	370	342	358	56800	362.44	365.02	379.12	386.74	46.24
13-01-2020	356	358	356	358	50600	362.2	364.86	378.253	386.55	46.24
14-01-2020	358	358	358	358	60000	361.96	364.68	377.333	386.275	46.24
15-01-2020	346	356	342	354	231400	361.8	364.52	376.427	386.05	41.97
16-01-2020	344	354	344	354	104000	361.64	364.26	375.667	385.675	41.97
17-01-2020	344	352	344	352	22100	361.28	363.98	374.933	385.435	39.84
20-01-2020	352	352	352	352	600	361.08	363.76	374.28	385.195	39.84
21-01-2020	368	368	368	368	20000	361.2	363.76	373.6	385.045	59.11
22-01-2020	346	358	346	358	30100	361.08	363.66	372.893	384.855	48.63
23-01-2020	340	370	340	370	20500	361.16	363.68	372.293	384.555	58.21
24-01-2020	350	370	350	370	10200	361.32	363.7	371.693	384.375	58.21
27-01-2020	370	370	370	370	50000	361.48	363.72	371.093	384.225	58.21
28-01-2020	358	358	338	356	52800	361.36	363.62	370.4	384.015	45.77
29-01-2020	350	354	326	354	151100	361.04	363.52	369.693	383.785	44.31
30-01-2020	310	352	310	350	210100	360.64	363.36	368.96	383.47	41.47
31-01-2020	350	350	350	350	13500	360.24	363.22	368.24	383.22	41.47
03-02-2020	366	370	360	360	10500	360.24	363.18	367.64	383.02	50.65
04-02-2020	358	358	358	358	20000	360.2	363.1	367.053	382.815	48.99
05-02-2020	358	358	342	350	21200	359.84	362.94	366.467	382.575	42.95
06-02-2020	334	350	334	350	59000	359.68	362.84	365.88	382.335	42.95
07-02-2020	350	350	350	350	100	359.52	362.66	365.4	382.095	42.95
10-02-2020	346	346	346	346	28000	359.4	362.48	364.907	381.835	39.88
11-02-2020	330	348	330	348	21800	359.36	362.32	364.453	381.585	42.11
12-02-2020	346	346	336	346	20500	359.28	362.14	364.013	381.325	40.49
13-02-2020	346	346	346	346	20000	359.2	361.94	363.653	381.055	40.49
14-02-2020	330	350	330	350	60100	358.8	361.78	363.347	380.825	45.36
17-02-2020	350	350	350	350	100	358.6	361.64	363.04	380.575	45.36
18-02-2020	350	350	350	350	0	358.44	361.52	362.733	380.335	45.36
19-02-2020	350	350	350	350	0	358.28	361.42	362.427	380.105	45.36
20-02-2020	350	350	350	350	0	358.08	361.22	362.173	379.865	45.36
21-02-2020	332	346	332	346	20100	357.64	360.96	361.92	379.605	40.55
24-02-2020	358	358	358	358	20000	357.44	360.84	361.747	379.415	55.71
25-02-2020	358	358	358	358	0	357.2	360.7	361.573	379.215	55.71
26-02-2020	370	370	370	370	10000	357.24	360.7	361.507	379.085	65.82
27-02-2020	370	370	370	370	0	357.24	360.7	361.493	378.955	65.82
28-02-2020	370	370	370	370	0	357.32	360.7	361.56	378.815	65.82
02-03-2020	360	360	320	360	134500	357.12	360.64	361.64	378.55	53.19
03-03-2020	360	360	360	360	0	357.16	360.58	361.72	378.295	53.19
04-03-2020	358	358	354	354	15000	357.12	360.44	361.76	378.015	46.92
05-03-2020	354	360	354	360	2800	356.92	360.36	361.84	377.69	52.90
06-03-2020	360	360	354	356	239900	356.68	360.22	361.893	377.35	48.94
09-03-2020	378	378	378	378	10000	357.08	360.3	362.093	376.87	64.62
10-03-2020	376	376	376	376	10000	357.44	360.38	362.293	376.58	62.73
11-03-2020	370	370	370	370	8900	357.68	360.4	362.44	376.265	57.33
12-03-2020	370	370	370	370	0	357.72	360.42	362.6	375.99	57.33
13-03-2020	370	370	346	360	24300	357.68	360.34	362.653	375.6	49.14
16-03-2020	346	360	336	350	40000	357.52	360.16	362.613	375.16	42.59
17-03-2020	350	350	326	346	22100	357.28	359.96	362.547	374.765	40.28
18-03-2020	322	346	322	346	29000	357.04	359.78	362.48	374.37	40.28
19-03-2020	322	326	322	326	26000	356.4	359.44	362.253	373.85	30.64
20-03-2020	324	340	324	340	10700	356.04	359.24	362.027	373.35	41.24
23-03-2020	340	340	340	340	10800	355.68	358.94	361.8	372.61	41.24
24-03-2020	376	376	376	376	2000	356.04	359	361.8	372.01	59.64
26-03-2020	368	368	368	368	20000	356.32	359.06	361.787	371.4	55.49
27-03-2020	370	370	370	370	10000	356.64	359.14	361.72	370.91	56.31
30-03-2020	370	370	370	370	0	357	359.14	361.653	370.45	56.31
31-03-2020	370	370	370	370	0	357.36	359.22	361.627	370.05	56.31
01-04-2020	378	378	378	378	10000	357.56	359.38	361.693	369.59	59.99
02-04-2020	370	370	368	368	13900	357.76	359.42	361.693	369.11	53.88
03-04-2020	366	366	366	366	19900	357.68	359.42	361.68	368.64	52.72
06-04-2020	370	370	342	350	54100	357.28	359.3	361.56	368.09	44.49
07-04-2020	348	348	348	348	4900	356.84	359.16	361.427	367.53	43.57
08-04-2020	356	356	356	356	10000	356.84	359.1	361.36	367.01	48.17
09-04-2020	356	356	356	356	10000	356.88	358.96	361.307	366.49	48.17
13-04-2020	348	356	348	354	12700	356.96	358.8	361.227	365.96	47.06
14-04-2020	356	356	356	356	200	357.08	358.66	361.173	365.45	48.34
15-04-2020	356	356	356	356	0	357	358.62	361.12	364.98	48.34
16-04-2020	356	356	356	356	0	356.96	358.58	361.053	364.53	48.34
17-04-2020	342	356	342	356	90000	357.08	358.46	360.987	364.12	48.34
20-04-2020	342	342	332	332	737500	356.72	358.2	360.8	363.59	34.74
21-04-2020	332	344	312	344	15500	356.6	358.06	360.64	363.2	43.33
22-04-2020	324	334	320	334	78000	356.36	357.88	360.44	362.77	38.75
23-04-2020	330	330	320	330	37600	356	357.68	360.213	362.34	37.07
24-04-2020	312	330	312	330	21200	355.68	357.48	359.987	361.93	37.07
27-04-2020	330	330	330	330	0	355.36	357.28	359.747	361.58	37.07
28-04-2020	330	330	330	330	20000	354.96	356.88	359.507	361.25	37.07
29-04-2020	320	330	320	330	20400	354.56	356.58	359.28	360.92	37.07
30-04-2020	320	330	320	330	236200	354.16	356.3	359.067	360.59	37.07
04-05-2020	320	334	320	334	45100	353.84	356.06	358.893	360.28	41.07
05-05-2020	322	334	322	334	37500	353.52	355.8	358.653	360.01	41.07
06-05-2020	324	334	324	334	20200	353.28	355.46	358.4	359.76	41.07
08-05-2020	334	334	334	334	200	352.8	355.12	358.16	359.51	41.07
11-05-2020	334	334	334	334	100	352.32	354.76	357.907	359.26	41.07
12-05-2020	334	334	334	334	0	351.6	354.42	357.667	359.03	41.07
13-05-2020	334	334	334	334	0	350.88	354.06	357.427	358.84	41.07
14-05-2020	332	334	312	334	20200	350.16	353.74	357.187	358.71	41.07
15-05-2020	334	334	334	334	20000	349.64	353.38	356.973	358.64	41.07
18-05-2020	334	334	334	334	0	349.12	353.14	356.76	358.57	41.07
19-05-2020	334	334	334	334	0	348.72	352.92	356.533	358.5	41.07
20-05-2020	334	334	334	334	100	348.2	352.56	356.307	358.43	41.07
26-05-2020	334	334	334	334	0	347.76	352.22	356.067	358.36	41.07
27-05-2020	330	334	328	334	17900	346.88	351.98	355.827	358.29	41.07
28-05-2020	334	334	334	334	1800	346.04	351.74	355.6	358.23	41.07
29-05-2020	334	336	334	336	20500	345.36	351.52	355.387	358.17	46.26
02-06-2020	338	338	338	338	13400	344.72	351.22	355.187	358.13	50.91
03-06-2020	320	350	320	348	70100	344.48	351.08	355.053	358.11	66.53
04-06-2020	360	368	352	358	86000	344.64	351.08	354.987	358.12	75.07
05-06-2020	350	358	350	358	50800	344.88	351.08	354.933	358.13	75.07
08-06-2020	350	360	350	358	161800	345.12	351.08	354.893	358.14	75.07
09-06-2020	360	360	350	356	42800	345.72	351.06	354.867	358.12	70.57
10-06-2020	356	400	348	400	174000	346.92	351.48	355.133	358.25	87.84
11-06-2020	400	400	372	390	209600	347.92	351.8	355.267	358.33	76.81
12-06-2020	382	388	380	388	35400	348.16	352.1	355.387	358.39	74.78
15-06-2020	380	386	370	386	121500	348.52	352.42	355.547	358.47	72.72
16-06-2020	378	386	370	386	215100	348.84	352.74	355.707	358.5	72.72
17-06-2020	378	378	370	370	149000	348.84	352.92	355.707	358.45	57.91
18-06-2020	370	376	370	370	120100	348.84	353.1	355.76	358.43	57.91
19-06-2020	370	370	370	370	22500	348.68	353.12	355.813	358.44	57.91
22-06-2020	370	370	360	368	14300	348.68	353.22	355.84	358.44	56.12
23-06-2020	368	370	368	370	10100	348.76	353.22	355.867	358.45	57.53
24-06-2020	370	370	360	362	94900	349	353.14	355.867	358.42	50.54
25-06-2020	360	362	360	362	30100	349.28	353.06	355.867	358.39	50.54
26-06-2020	350	378	350	376	112500	349.68	353.26	355.96	358.44	60.33
29-06-2020	362	364	356	364	193600	349.84	353.36	355.92	358.44	51.01
30-06-2020	368	368	348	354	301700	349.84	353.4	355.813	358.38	44.80
01-07-2020	360	360	350	350	68000	349.72	353.4	355.68	358.31	42.57
02-07-2020	346	350	346	350	56600	349.6	353.3	355.613	358.24	42.57
03-07-2020	350	350	350	350	4100	349.48	353.22	355.547	358.16	42.57
06-07-2020	348	348	348	348	9500	349.32	353.2	355.413	358.07	41.28
07-07-2020	348	350	348	350	11000	349.68	353.2	355.36	358.02	43.13
08-07-2020	350	350	350	350	2100	349.8	353.2	355.307	357.93	43.13
09-07-2020	352	352	348	348	36100	350.08	353.22	355.28	357.85	41.61
10-07-2020	334	348	332	348	20300	350.44	353.22	355.267	357.77	41.61
13-07-2020	348	348	348	348	26600	350.8	353.24	355.253	357.69	41.61
14-07-2020	348	348	348	348	5300	351.16	353.26	355.24	357.6	41.61
15-07-2020	348	348	342	348	40800	351.52	353.24	355.093	357.51	41.61
16-07-2020	348	348	348	348	20800	351.88	353.22	355.013	357.43	41.61
17-07-2020	348	348	348	348	25800	352.24	353.2	354.947	357.36	41.61
20-07-2020	348	348	348	348	20000	352.52	353.18	354.88	357.3	41.61
21-07-2020	332	348	332	348	42500	352.8	353.16	354.8	357.19	41.61
22-07-2020	348	348	336	348	32500	353.08	353.18	354.667	357.07	41.61
23-07-2020	348	348	348	348	15800	353.36	353.08	354.533	356.96	41.61
24-07-2020	348	348	348	348	23200	353.64	352.98	354.387	356.84	41.61
27-07-2020	348	348	346	348	23900	353.92	352.76	354.253	356.73	41.61
28-07-2020	348	348	348	348	22500	354.2	352.54	354.107	356.62	41.61
29-07-2020	348	348	324	346	150900	354.44	352.3	353.973	356.5	37.85
30-07-2020	332	346	332	346	39300	354.68	352.16	353.813	356.4	37.85
03-08-2020	348	348	346	348	44900	354.96	352.04	353.747	356.31	43.75
04-08-2020	342	348	342	348	121400	355.24	351.98	353.693	356.21	43.75
05-08-2020	348	348	344	348	31600	355.52	351.86	353.547	356.11	43.75
06-08-2020	346	350	346	348	3400	355.8	351.78	353.413	356	43.75
07-08-2020	346	348	346	348	21000	356.08	351.48	353.347	355.89	43.75
10-08-2020	326	346	326	346	22900	356.32	351.18	353.267	355.78	38.46
11-08-2020	342	346	342	346	110000	356.52	350.94	353.187	355.67	38.46
12-08-2020	344	346	342	342	53400	356.6	350.66	353.013	355.54	30.04
13-08-2020	340	348	334	348	23300	356.6	350.54	352.92	355.44	48.32
14-08-2020	348	394	344	380	62200	357.04	350.84	353.067	355.5	79.33
18-08-2020	376	378	354	368	479100	357.24	351.06	353.133	355.51	63.86
19-08-2020	360	368	356	360	38400	357.28	351.2	353.147	355.49	56.01
24-08-2020	340	358	340	356	41800	357.28	351.5	353.133	355.47	52.54
25-08-2020	360	360	350	350	174200	356.28	351.6	353.08	355.42	47.75
26-08-2020	360	360	350	356	214500	355.6	351.76	353.067	355.35	52.42
27-08-2020	356	378	354	378	457500	355.4	351.78	353.2	355.39	64.83
28-08-2020	372	470	372	470	2672300	357.08	352.8	353.973	355.93	83.82
31-08-2020	470	470	438	438	204400	358.12	353.48	354.533	356.31	69.72
01-09-2020	418	432	408	420	286900	359.12	353.98	354.987	356.56	63.27
02-09-2020	400	440	398	420	140500	360.12	354.48	355.44	356.85	63.27
03-09-2020	416	420	400	412	48200	360.96	354.82	355.733	357.1	60.39
04-09-2020	412	438	400	418	174700	361.96	355.32	356.133	357.37	61.80
07-09-2020	418	418	404	418	25600	362.92	355.84	356.453	357.63	61.80
08-09-2020	418	418	416	416	70100	364	356.5	356.76	357.9	60.96
09-09-2020	416	416	416	416	10100	365.08	357.18	357.067	358.17	60.96
10-09-2020	406	406	400	404	22800	365.64	357.66	357.387	358.38	55.72
11-09-2020	404	404	400	402	80500	366.4	358.12	357.707	358.54	54.87
14-09-2020	402	402	402	402	71500	367.36	358.6	358.053	358.7	54.87
15-09-2020	402	402	402	402	10000	368.4	359.06	358.4	358.86	54.87
16-09-2020	374	402	374	402	52100	369.44	359.52	358.68	359.07	54.87
17-09-2020	402	402	402	402	0	370.48	359.98	358.973	359.28	54.87
18-09-2020	402	402	402	402	26800	371.56	360.44	359.32	359.45	54.87
21-09-2020	400	400	394	394	117500	372.44	361.06	359.613	359.63	50.12
22-09-2020	380	400	370	394	79300	373.32	361.56	359.907	359.81	50.12
23-09-2020	378	394	378	394	40700	374.24	362.16	360.227	360.02	50.12
24-09-2020	394	428	394	428	79500	375.84	363.14	360.76	360.41	65.83
25-09-2020	428	430	402	402	174100	376.92	363.86	361.133	360.67	52.27
28-09-2020	402	402	384	400	225800	377.96	364.56	361.493	360.92	51.39
29-09-2020	392	400	392	392	82400	378.84	365.18	361.773	361.03	47.93
30-09-2020	392	392	390	390	66500	379.68	365.78	362.04	361.18	47.08
01-10-2020	390	390	380	390	77800	380.52	366.38	362.307	361.34	47.08
02-10-2020	410	410	406	410	50400	381.76	367.14	362.707	361.6	56.14
05-10-2020	386	400	386	396	33900	382.72	367.76	363.013	361.78	49.72
06-10-2020	396	396	396	396	108200	383.68	368.38	363.347	361.92	49.72
07-10-2020	396	396	396	396	38300	384.64	369	363.6	362.06	49.72
08-10-2020	400	400	400	400	200	385.68	369.66	363.88	362.21	51.69
09-10-2020	400	400	384	396	144000	386.64	370.28	364.053	362.35	49.60
12-10-2020	396	400	374	396	106200	387.6	370.9	364.227	362.48	49.60
13-10-2020	396	396	394	394	41000	388.56	371.5	364.387	362.62	48.46
14-10-2020	392	394	372	392	70600	389.48	372.08	364.6	362.73	47.29
15-10-2020	400	400	380	384	281600	390.2	372.58	364.76	362.86	42.84
16-10-2020	392	392	390	390	51600	391.04	373.14	365	363.03	46.88
19-10-2020	404	404	388	388	51300	391.84	373.68	365.187	363.12	45.72
20-10-2020	388	388	388	388	50000	392.64	374.22	365.4	363.22	45.72
21-10-2020	400	400	390	390	30700	393.48	374.78	365.48	363.38	47.23
22-10-2020	390	392	390	390	110800	394.36	375.34	365.573	363.54	47.23
23-10-2020	396	396	396	396	600	395.36	375.94	365.747	363.73	51.90
26-10-2020	396	396	390	390	51000	396.32	376.46	365.88	363.84	47.39
27-10-2020	390	390	376	386	89000	397.08	376.84	366.053	363.96	44.60
02-11-2020	386	386	378	380	175300	397.08	377.06	366.253	364.07	40.73
03-11-2020	380	384	380	380	73700	397.32	377.28	366.48	364.18	40.73
04-11-2020	380	380	356	378	111700	397.68	377.48	366.693	364.28	39.41
05-11-2020	380	380	372	378	126100	398.12	377.7	367.04	364.38	39.41
06-11-2020	378	378	376	378	56700	398.68	377.48	367.293	364.48	39.41
09-11-2020	378	390	378	390	8400	399.36	377.48	367.627	364.64	51.26
10-11-2020	390	390	386	388	185300	399.56	377.48	367.707	364.79	49.52
11-11-2020	388	388	384	388	51100	397.92	377.5	367.84	364.96	49.52
12-11-2020	386	390	370	386	132400	396.88	377.5	367.947	365.12	47.65
13-11-2020	378	386	378	386	51300	396.2	377.66	368.053	365.29	47.65
16-11-2020	366	386	366	386	52800	395.52	377.82	368.16	365.46	47.65
17-11-2020	378	386	378	382	33600	394.92	377.94	368.187	365.53	43.53
18-11-2020	382	382	378	382	22400	394.2	378.08	368.28	365.65	43.53
19-11-2020	388	390	388	390	78600	393.64	378.28	368.44	365.75	52.96
20-11-2020	390	394	390	394	121600	393.2	378.6	368.733	365.87	56.83
23-11-2020	400	400	394	396	575800	392.8	378.94	369.053	366	58.67
24-11-2020	396	402	396	400	1034800	392.72	379.18	369.347	366.22	62.14
25-11-2020	396	400	394	400	125600	392.68	379.54	369.64	366.45	62.14
26-11-2020	400	400	394	400	376000	392.64	380	369.947	366.7	62.14
27-11-2020	400	404	400	400	844800	392.6	380.5	370.24	366.95	62.14
30-11-2020	410	494	400	494	2959400	394.44	381.94	371.16	367.62	89.63
01-12-2020	494	610	494	580	2423000	398	384.24	372.653	368.73	93.95
02-12-2020	590	700	540	575	3874100	401.46	386.51	374.113	369.855	91.56
03-12-2020	590	600	565	570	764000	404.98	388.71	375.7	370.955	89.12
04-12-2020	570	570	560	570	796600	408.5	390.91	377.207	372.055	89.12
07-12-2020	575	575	545	570	373000	412.02	393.13	378.78	373.175	89.12
08-12-2020	570	570	550	560	192700	414.66	395.25	380.313	374.235	83.55
10-12-2020	560	570	530	545	610500	417.52	397.22	381.747	375.23	75.90
11-12-2020	545	550	525	545	215200	420.42	399.19	383.18	376.225	75.90
14-12-2020	545	550	510	525	930100	423.08	400.96	384.48	377.1	66.47
15-12-2020	530	545	525	535	397700	425.98	402.83	385.847	378.025	68.57
16-12-2020	525	535	520	530	165200	428.78	404.65	387.18	378.925	66.34
17-12-2020	530	530	510	525	133000	431.08	406.42	388.453	379.8	64.08
18-12-2020	520	535	515	525	215100	433.66	408.19	389.727	380.675	64.08
21-12-2020	520	530	500	530	226400	436.34	410.01	391.033	381.595	65.44
22-12-2020	510	530	505	520	418000	438.82	411.73	392.273	382.405	60.51
23-12-2020	525	530	505	530	422900	441.42	413.55	393.58	383.265	63.47
28-12-2020	530	530	515	530	208100	444.1	415.37	394.887	384.065	63.47
29-12-2020	530	530	515	530	204500	446.78	417.19	396.193	384.865	63.47
30-12-2020	545	545	505	520	256600	449.3	418.93	397.433	385.615	58.03
04-01-2021	520	525	505	525	322000	451.96	420.72	398.707	386.44	59.88
05-01-2021	525	530	515	530	74400	454.88	422.54	400.013	387.29	61.70
06-01-2021	530	530	515	525	160700	457.58	424.31	401.287	388.145	58.83
07-01-2021	515	520	510	510	178300	460.02	425.93	402.46	388.895	51.13
08-01-2021	510	525	510	525	114200	462.76	427.7	403.733	389.74	57.17
11-01-2021	525	530	515	530	91300	465.56	429.52	405.04	390.5	58.98
12-01-2021	515	535	505	535	223300	468.46	431.41	406.38	391.295	60.78
13-01-2021	540	590	530	570	748200	471.94	433.65	407.94	392.295	70.50
14-01-2021	570	600	540	570	356000	475.54	435.93	409.487	393.295	70.50
15-01-2021	570	570	535	560	462300	479.02	438.05	410.9	394.295	65.15
18-01-2021	560	560	545	560	183700	482.62	439.85	412.247	395.345	65.15
19-01-2021	560	560	545	555	161200	486.12	441.72	413.56	396.39	62.40
20-01-2021	555	555	540	555	501600	489.66	443.67	414.873	397.435	62.40
21-01-2021	555	555	540	545	244300	493	445.56	416.133	398.53	56.84
22-01-2021	540	545	520	545	240800	496.34	447.51	417.1	399.555	56.84
25-01-2021	545	545	525	540	330200	499.34	449.35	418.1	400.555	54.05
26-01-2021	540	540	520	520	241000	501.98	450.77	418.98	401.275	44.61
27-01-2021	525	530	505	530	86500	504.82	451.37	419.94	402.085	49.37
28-01-2021	530	535	500	500	291300	507.1	451.99	420.7	402.735	38.64
29-01-2021	500	500	480	490	80300	509.18	452.69	421.5	403.335	35.84
01-02-2021	484	530	480	530	371600	512.06	453.79	422.567	404.135	51.09
02-02-2021	530	530	505	505	165400	514.52	454.72	423.467	404.77	44.05
03-02-2021	535	545	530	540	454500	517.68	455.94	424.613	405.63	53.68
04-02-2021	540	550	540	550	210200	520.88	457.26	425.813	406.55	56.01
05-02-2021	550	565	540	560	223600	524.2	458.7	427.133	407.6	58.27
08-02-2021	560	580	560	580	169100	527.88	460.34	428.587	408.76	62.43
09-02-2021	580	580	555	580	75200	531.48	462.1	429.947	409.88	62.43
10-02-2021	580	580	550	580	185900	535.08	463.88	431.387	411	62.43
11-02-2021	580	645	550	645	127700	539.98	466.31	433.327	412.455	73.25
15-02-2021	635	800	610	740	705700	546.78	469.69	435.927	414.375	81.59
16-02-2021	740	900	740	870	1342700	554.3	474.37	439.393	416.945	87.39
17-02-2021	870	920	810	820	1149300	559.1	478.55	442.527	419.265	77.31
18-02-2021	820	820	765	780	630000	563.2	482.33	445.407	421.385	70.32
19-02-2021	770	780	730	730	360700	566.4	485.69	447.94	423.375	62.69
22-02-2021	730	730	680	680	584300	568.6	488.55	450.14	425.055	56.13
23-02-2021	680	680	635	635	899500	569.9	490.96	452.053	426.56	50.96
24-02-2021	635	635	595	595	706900	570.6	492.63	453.7	427.885	46.83
25-02-2021	595	595	555	585	1890400	571.4	494.46	455.28	429.16	45.83
26-02-2021	585	585	545	555	1766200	571.6	496.01	456.66	430.285	42.88
01-03-2021	555	555	520	520	2555000	571.5	497.29	457.807	431.235	39.66
02-03-2021	530	545	492	500	2221600	570.8	498.39	458.82	432.085	37.91
03-03-2021	510	510	496	500	354400	570.2	499.49	459.833	432.935	37.91
04-03-2021	500	500	484	494	546300	569.58	500.33	460.807	433.735	37.34
05-03-2021	496	505	494	498	345300	569.04	501.35	461.807	434.555	38.01
08-03-2021	500	505	496	496	374100	568.36	502.35	462.793	435.365	37.79
09-03-2021	496	498	488	496	213300	567.88	503.35	463.78	436.175	37.79
10-03-2021	500	515	490	500	237000	567.28	504.35	464.793	437.005	38.61
12-03-2021	500	500	498	500	429400	566.68	505.39	465.807	437.835	38.61
15-03-2021	500	500	496	498	77000	566.04	506.41	466.807	438.655	38.32
16-03-2021	498	500	496	500	223200	565.64	507.47	467.833	439.485	38.82
17-03-2021	500	500	498	500	68700	565.14	508.55	468.86	440.315	38.82
18-03-2021	500	500	492	498	269500	564.5	509.69	469.86	441.135	38.46
19-03-2021	498	498	482	496	333700	563.92	510.75	470.847	441.945	38.08
22-03-2021	500	500	494	496	215200	563.64	511.83	471.833	442.755	38.08
23-03-2021	496	496	490	496	168000	563.06	512.91	472.82	443.565	38.08
24-03-2021	496	496	488	496	189000	562.38	513.97	473.807	444.375	38.08
25-03-2021	496	505	488	496	488700	561.6	515.03	474.807	445.185	38.08
26-03-2021	496	498	492	496	341200	560.12	516.03	475.807	445.985	38.08
29-03-2021	494	498	490	498	119500	558.68	517.11	476.847	446.785	39.02
30-03-2021	498	498	490	496	240400	557.4	518.21	477.833	447.525	38.39
31-03-2021	496	496	482	494	366700	556.08	519.35	478.593	448.205	37.73
01-04-2021	492	492	486	486	196800	554.7	520.41	479.38	448.845	35.15
05-04-2021	486	494	482	492	129000	553.44	521.55	480.26	449.515	38.55
06-04-2021	492	492	486	492	28900	552.38	522.69	481.167	450.195	38.55
07-04-2021	494	494	484	488	105400	551.24	523.79	482.087	450.635	37.05
08-04-2021	490	492	484	492	190500	550.28	524.81	482.993	451.145	39.58
09-04-2021	490	492	488	492	38000	549.72	525.85	483.753	451.665	39.58
12-04-2021	480	492	480	492	58900	548.96	526.89	483.9	452.195	39.58
13-04-2021	492	492	482	492	57700	548.8	527.95	484.26	452.725	39.58
14-04-2021	488	492	488	492	269700	548.84	529.01	484.74	453.335	39.58
15-04-2021	490	496	488	496	358300	548.16	530.11	485.247	453.965	42.91
16-04-2021	496	500	490	500	230100	548.06	531.29	485.833	454.615	46.11
19-04-2021	500	500	492	500	769300	547.26	532.47	486.38	455.275	46.11
20-04-2021	500	500	498	500	1790000	546.26	533.57	486.927	455.925	46.11
21-04-2021	500	500	496	500	109100	545.06	534.63	487.487	456.615	46.11
22-04-2021	500	500	494	500	199500	543.46	535.67	488.047	457.305	46.11
23-04-2021	498	500	494	500	178400	541.86	536.67	488.687	457.925	46.11
26-04-2021	500	500	494	500	92700	540.26	537.67	489.34	458.605	46.11
27-04-2021	496	500	494	500	50800	537.36	538.67	489.993	459.335	46.11
28-04-2021	496	498	494	498	119800	532.52	539.65	490.633	460.075	43.89
29-04-2021	496	498	494	498	86000	525.08	539.69	491.273	460.815	43.89
30-04-2021	496	498	494	496	73400	518.6	538.85	491.9	461.545	41.56
03-05-2021	496	500	494	500	36100	513	538.1	492.553	462.305	47.55
04-05-2021	500	500	496	500	167000	508.4	537.4	493.26	463.055	47.55
05-05-2021	498	498	494	498	31300	504.76	536.68	493.953	463.795	44.88
06-05-2021	496	500	496	500	39300	502.06	535.98	494.66	464.555	48.02
07-05-2021	500	500	498	500	49800	500.16	535.38	495.14	465.315	48.02
10-05-2021	500	500	494	500	28500	498.46	534.93	495.793	466.075	48.02
11-05-2021	500	500	494	500	469800	497.36	534.48	496.46	466.835	48.02
17-05-2021	500	500	494	498	163100	496.92	534.21	497.167	467.585	44.60
18-05-2021	498	500	490	500	129100	496.92	533.86	497.9	468.345	48.54
19-05-2021	500	500	494	498	49000	496.88	533.54	498.62	469.095	45.09
20-05-2021	498	500	490	496	124400	496.92	533.25	499.193	469.835	41.88
21-05-2021	496	496	490	492	125100	496.8	532.92	499.833	470.555	36.31
24-05-2021	494	498	494	498	36000	496.84	532.6	500.513	471.305	47.57
25-05-2021	498	498	494	498	132100	496.88	532.38	501.193	472.055	47.57
27-05-2021	500	500	494	498	72000	496.84	532.06	501.847	472.805	47.57
28-05-2021	498	498	492	492	45300	496.68	531.68	502.487	473.525	38.97
31-05-2021	492	496	488	492	231200	496.56	531.3	503.127	474.245	38.97
02-06-2021	492	498	490	498	110000	496.52	531.08	503.82	475.005	49.55
03-06-2021	498	498	486	498	238800	496.48	530.81	504.527	475.765	49.55
04-06-2021	498	505	486	498	1301500	496.48	530.49	505.287	476.515	49.55
07-06-2021	498	500	492	500	108200	496.56	530.24	506.02	477.275	52.95
08-06-2021	500	500	498	500	112700	496.64	530.14	506.767	478.035	52.95
09-06-2021	500	500	500	500	207300	496.72	529.89	507.513	478.795	52.95
10-06-2021	505	505	496	500	124300	496.8	529.59	508.247	479.555	52.95
11-06-2021	496	500	496	500	20700	496.88	529.24	508.98	480.325	52.95
14-06-2021	500	500	498	500	31300	496.96	528.54	509.673	481.095	52.95
15-06-2021	492	500	492	496	107500	496.92	527.8	510.38	481.865	43.76
16-06-2021	500	500	492	500	130000	497	527.2	511.14	482.625	52.61
17-06-2021	500	500	482	500	85500	497.12	526.6	511.94	483.225	52.61
18-06-2021	500	500	490	498	40000	497.36	526.03	512.727	483.875	48.21
21-06-2021	498	498	480	490	115400	497.32	525.38	513.473	484.525	35.44
22-06-2021	480	496	474	490	159100	497.28	524.83	514.22	485.195	35.44
23-06-2021	490	500	480	496	1520100	497.44	524.34	515.007	485.925	47.53
24-06-2021	496	500	482	486	222100	497.32	523.8	515.647	486.575	35.57
25-06-2021	486	498	486	496	171200	497.4	523.56	516.367	487.165	49.31
28-06-2021	500	500	494	494	113000	497.44	523.2	517.073	487.285	47.14
29-06-2021	490	494	480	488	272400	497.36	523.08	517.753	487.535	41.29
30-06-2021	490	492	478	492	278000	497.36	523.1	518.46	487.895	46.09
01-07-2021	486	494	460	478	829800	497	522.58	519.073	488.185	35.22
02-07-2021	476	480	466	480	101500	496.6	522.33	519.727	488.525	37.49
05-07-2021	486	486	464	480	90600	496.2	521.73	520.38	488.835	37.49
06-07-2021	478	484	470	474	120400	495.68	520.97	520.94	489.115	33.42
07-07-2021	474	474	468	472	74800	495.12	520.09	521.46	489.395	32.17
08-07-2021	472	474	468	474	13200	494.6	519.03	521.98	489.685	34.80
09-07-2021	474	484	464	484	77800	494.28	518.07	522.54	490.085	46.08
12-07-2021	480	484	472	484	78000	493.96	517.11	523.1	490.495	46.08
13-07-2021	484	484	476	482	26000	493.6	515.48	523.647	490.895	44.30
14-07-2021	482	482	474	480	17700	493.24	512.88	524.18	491.285	42.53
15-07-2021	480	490	480	490	87000	493.08	509.08	524.153	491.725	52.69
16-07-2021	490	490	478	488	40500	492.92	505.76	523.54	492.155	50.76
19-07-2021	488	488	482	488	12200	492.68	502.84	522.96	492.585	50.76
21-07-2021	480	488	478	484	30200	492.36	500.38	522.387	493.035	46.78
22-07-2021	484	488	480	488	87900	492.16	498.46	521.84	493.505	50.92
23-07-2021	490	490	484	490	29200	491.96	497.01	521.307	493.985	52.90
26-07-2021	490	490	480	490	58400	491.76	495.96	520.84	494.295	52.90
27-07-2021	490	490	478	488	40600	491.52	494.99	520.46	494.725	50.54
28-07-2021	488	490	476	490	38400	491.32	494.34	520.093	495.175	52.81
29-07-2021	488	490	486	490	17700	491.16	494.04	519.86	495.665	52.81
30-07-2021	490	490	486	490	54000	490.96	493.94	519.56	496.165	52.81
02-08-2021	492	492	486	486	4600	490.72	493.8	519.267	496.645	47.38
03-08-2021	476	492	476	488	73200	490.56	493.74	519.02	497.035	50.14
04-08-2021	480	496	480	496	26200	490.64	493.72	518.827	497.535	59.32
05-08-2021	494	494	482	492	27300	490.52	493.68	518.573	498.015	53.97
06-08-2021	492	492	478	488	40100	490.32	493.6	518.36	498.475	49.19
09-08-2021	488	488	480	484	58000	490.04	493.44	518.053	498.895	44.91
10-08-2021	484	484	480	484	130600	489.88	493.28	517.747	499.335	44.91
12-08-2021	484	484	480	480	25800	489.64	493.1	517.413	499.755	40.79
13-08-2021	496	496	478	486	172900	489.4	492.96	517.187	500.215	48.43
16-08-2021	484	486	470	472	95200	488.88	492.68	516.833	500.615	36.57
18-08-2021	472	500	472	480	337200	488.52	492.5	516.5	501.095	44.88
19-08-2021	472	480	466	480	221500	488.12	492.34	516.2	501.545	44.88
20-08-2021	470	492	462	480	109900	487.72	492.18	516	502.005	44.88
23-08-2021	470	490	470	474	296700	487.2	491.96	515.66	502.435	39.97
24-08-2021	476	496	476	480	388100	486.8	491.8	515.327	502.885	46.29
25-08-2021	482	488	478	478	207300	486.36	491.62	514.947	503.325	44.61
26-08-2021	480	480	476	478	114500	485.92	491.44	514.333	503.735	44.61
27-08-2021	486	486	470	480	115800	485.6	491.26	513.733	504.185	46.85
30-08-2021	480	480	478	480	72900	485.2	491.1	513.2	504.655	46.85
31-08-2021	480	480	478	480	90600	484.8	490.96	512.667	505.155	46.85
01-09-2021	478	480	478	480	106500	484.44	490.9	512.167	505.655	46.85
02-09-2021	486	486	480	480	260200	484.24	490.78	511.667	506.165	46.85
03-09-2021	480	480	480	480	310700	484.04	490.66	511.233	506.675	46.85
06-09-2021	480	480	478	480	236000	483.72	490.58	510.8	507.185	46.85
07-09-2021	486	488	480	484	105100	483.68	490.5	510.427	507.655	53.22
08-09-2021	486	490	486	486	28300	483.48	490.44	510.2	508.145	56.06
09-09-2021	486	486	476	482	134600	483.24	490.34	509.88	508.615	49.58
10-09-2021	490	490	482	486	158400	483.2	490.28	509.787	509.115	55.16
13-09-2021	486	488	484	488	311700	483.12	490.24	509.773	509.625	57.68
14-09-2021	486	486	482	486	43100	483.28	490.14	509.48	510.125	54.39
15-09-2021	480	486	480	486	25200	483.4	490	509.353	510.645	54.39
16-09-2021	486	486	484	484	6400	483.48	489.84	508.98	511.155	51.01
17-09-2021	484	492	484	486	36600	483.72	489.7	508.553	511.635	54.08
20-09-2021	486	492	484	486	51400	484	489.56	508.06	512.095	54.08
21-09-2021	486	486	480	480	77500	484.12	489.36	507.393	512.515	44.40
22-09-2021	480	488	478	482	46600	484.08	489.18	506.74	512.925	47.76
23-09-2021	482	482	472	482	129600	484.04	489	506.087	513.335	47.76
24-09-2021	482	482	476	480	95500	484	488.8	504.987	513.735	44.63
27-09-2021	482	482	476	480	162800	484	488.62	503.253	514.135	44.63
28-09-2021	482	600	482	520	13410800	484.6	488.84	500.92	514.265	78.01
29-09-2021	505	540	505	520	4356200	485.24	489.08	498.92	513.965	78.01
30-09-2021	520	575	520	555	7208700	486.58	489.63	497.42	513.865	86.36
01-10-2021	565	670	560	595	10396300	488.8	490.58	496.52	513.99	90.70
04-10-2021	610	645	590	595	6453000	490.94	491.55	495.953	514.115	90.70
05-10-2021	610	615	560	575	2718100	492.64	492.3	495.553	514.14	76.57
06-10-2021	585	630	575	580	3957900	494.44	493.1	495.453	514.24	77.51
07-10-2021	575	575	540	555	2427700	495.78	493.65	495.253	514.29	63.70
08-10-2021	555	565	540	550	2449300	496.98	494.15	495.22	514.315	61.34
11-10-2021	550	575	545	550	2372700	498.18	494.67	495.42	514.44	61.34
12-10-2021	550	560	540	550	847800	499.38	495.17	495.753	514.515	61.34
13-10-2021	550	575	540	570	1339500	501.06	495.89	496.22	514.715	67.37
14-10-2021	575	575	545	550	3018700	502.3	496.43	496.593	514.84	57.68
15-10-2021	555	570	540	565	1015300	503.68	497.16	497.04	515.04	62.09
18-10-2021	565	565	560	560	402800	505.04	497.78	497.467	515.19	59.85
19-10-2021	560	560	530	545	458800	506.18	498.25	497.793	515.315	53.62
21-10-2021	545	565	535	555	769300	507.6	498.82	498.16	515.44	56.84
22-10-2021	555	565	525	560	1381300	509.12	499.5	498.56	515.59	58.40
25-10-2021	560	570	525	550	1514800	510.52	500.08	498.907	515.69	54.19
26-10-2021	555	555	530	550	363400	511.8	500.6	499.24	515.84	54.19
27-10-2021	550	555	540	555	166500	513.46	501.17	499.607	515.99	56.03
28-10-2021	555	555	535	545	465700	514.76	501.64	499.92	516.065	51.57
29-10-2021	535	540	525	535	830500	515.86	501.99	500.18	516.115	47.49
01-11-2021	535	540	525	530	338300	516.86	502.29	500.407	516.215	45.55
02-11-2021	520	530	510	525	595300	517.88	502.54	500.6	516.215	43.64
03-11-2021	525	540	525	540	431000	519.08	502.94	500.893	516.265	50.38
04-11-2021	540	555	515	550	553500	520.52	503.44	501.253	516.34	54.31
05-11-2021	550	560	540	555	111500	522.06	503.99	501.647	516.265	56.18
08-11-2021	545	555	540	550	630100	523.46	504.53	501.993	516.165	53.81
09-11-2021	550	550	535	540	666700	524.66	504.93	502.287	516.065	49.33
10-11-2021	540	550	525	530	428500	525.66	505.23	502.527	515.915	45.27
11-11-2021	530	535	515	520	828500	526.46	505.45	502.753	515.74	41.59
12-11-2021	515	525	505	515	330200	527.16	505.7	502.907	515.54	39.84
15-11-2021	525	535	500	535	593400	528.26	506.15	503.193	515.49	49.06
16-11-2021	535	540	505	530	293200	529.26	506.49	503.473	515.415	47.11
17-11-2021	525	535	520	535	155700	530.28	506.98	503.76	515.39	49.28
18-11-2021	535	665	515	665	21505800	533.86	508.67	504.913	516.115	76.36
19-11-2021	725	830	715	830	12656600	540.82	512.03	507.167	517.615	86.33
22-11-2021	965	1035	965	1035	16620300	551.8	517.5	510.787	520.29	91.26
23-11-2021	1100	1290	1000	1140	71579500	564.84	523.98	515.107	523.54	92.71
24-11-2021	1145	1180	1065	1065	18504000	576.42	529.85	518.9	526.215	82.22
25-11-2021	1065	1150	1010	1070	14055400	588.1	535.75	522.7	529.04	82.36
26-11-2021	1070	1100	1000	1010	7416000	598.62	541.05	526.1	531.39	74.59
29-11-2021	1000	1010	940	970	8444900	608.3	546.01	529.233	533.49	69.85
30-11-2021	965	1010	920	925	6347200	617.08	550.54	532.067	535.315	64.87
01-12-2021	925	950	870	870	3433400	624.88	554.5	534.533	536.765	59.30
02-12-2021	875	1035	810	1000	15923100	635.24	559.66	537.867	538.865	66.60
03-12-2021	1010	1095	980	1030	12254000	646.2	565.12	541.4	541.115	68.02
06-12-2021	1030	1070	985	990	3728200	656.4	570.2	544.667	542.84	64.10
07-12-2021	990	995	950	995	1978600	666.7	575.35	547.98	544.115	64.37
08-12-2021	985	1090	970	1025	4536700	676.8	580.7	551.493	544.89	66.06
09-12-2021	1025	1230	1025	1185	21910300	690.1	587.67	556.087	546.715	73.34
10-12-2021	1200	1205	1110	1195	15545100	702.9	594.74	560.72	548.79	73.72
13-12-2021	1230	1485	1215	1255	45637900	716.1	602.45	565.753	551.415	75.93
15-12-2021	1250	1400	1200	1320	30800300	730.6	610.77	571.233	554.615	78.08
16-12-2021	1325	1380	1230	1230	16583900	743.7	618.17	576.1	557.59	68.90
17-12-2021	1230	1250	1185	1230	11032500	756.7	625.57	580.967	560.765	68.90
20-12-2021	1250	1280	1205	1230	8712200	770.2	632.99	585.833	563.99	68.90
21-12-2021	1230	1250	1150	1185	4835100	782.9	639.94	590.4	567.14	64.18
22-12-2021	1185	1225	1175	1190	5918200	795.7	646.94	595.013	570.49	64.47
23-12-2021	1190	1245	1185	1210	9709900	808.9	654.14	599.747	574.04	65.67
24-12-2021	1210	1220	1160	1185	5546200	821.2	661.13	604.327	577.465	62.82
27-12-2021	1185	1190	1105	1105	6979200	832.3	667.3	608.387	580.52	54.62
28-12-2021	1095	1155	1050	1095	13954300	842.9	673.29	612.407	583.505	53.68
29-12-2021	1095	1135	1070	1115	4608500	854	679.52	616.52	586.6	55.34
30-12-2021	1110	1120	1085	1100	2598100	865.1	685.64	620.533	589.62	53.78
03-01-2022	1100	1225	1080	1220	6209400	878.4	693	625.347	593.22	62.80
04-01-2022	1225	1255	1185	1220	9514300	891.6	700.36	630.2	596.82	62.80
05-01-2022	1245	1250	1190	1205	5424200	904.7	707.61	634.953	600.355	61.07
06-01-2022	1205	1205	1155	1190	4251500	917.5	714.65	639.567	603.805	59.32
07-01-2022	1190	1245	1155	1170	11057300	929.8	721.63	644.047	607.155	56.96
10-01-2022	1170	1200	1150	1190	2868300	942.7	728.73	648.66	610.615	58.73
11-01-2022	1210	1235	1110	1120	9155400	954.4	735.13	652.793	613.735	50.87
12-01-2022	1110	1185	1100	1160	8219700	967	741.93	657.193	617.055	54.61
13-01-2022	1165	1195	1135	1140	5619800	979.3	748.59	661.46	620.275	52.46
14-01-2022	1140	1165	1120	1125	1238500	991	755.04	665.627	623.42	50.84
17-01-2022	1125	1340	1125	1310	52316600	1006.2	763.36	671.027	627.49	65.11
18-01-2022	1320	1375	1265	1315	30990400	1021.4	771.73	676.46	631.585	65.41
19-01-2022	1315	1535	1300	1505	89399900	1040.5	781.98	683.187	636.62	74.24
20-01-2022	1505	1635	1505	1570	39692400	1061.1	792.88	690.32	641.99	76.45
21-01-2022	1570	1660	1500	1520	45637200	1080.9	803.28	697.12	647.12	71.37
24-01-2022	1520	1615	1495	1500	32326100	1100.5	813.48	703.8	652.19	69.38
25-01-2022	1500	1500	1395	1395	24576800	1118.1	822.63	709.833	656.705	59.95
26-01-2022	1385	1490	1345	1460	26802600	1136.6	832.43	716.3	661.545	63.28
27-01-2022	1455	1510	1435	1480	21587800	1155.6	842.43	722.86	666.505	64.26
28-01-2022	1495	1835	1465	1800	77612100	1180.9	855.59	731.62	673.045	75.55
31-01-2022	1815	1850	1750	1790	29331400	1203.4	868.63	740.247	679.535	74.76
02-02-2022	1800	1890	1680	1715	39732200	1221.1	880.96	748.387	685.65	68.90
03-02-2022	1755	1755	1640	1695	29168400	1234.3	893.05	756.433	691.665	67.39
04-02-2022	1710	1735	1640	1645	33133800	1244.4	904.62	764.12	697.43	63.62
07-02-2022	1645	1685	1580	1650	50198300	1256.1	916.26	771.933	703.2	63.84
08-02-2022	1660	1680	1600	1600	21339600	1266.7	927.4	779.4	708.7	59.97
09-02-2022	1600	1715	1595	1625	56493200	1279	938.81	787.033	714.325	61.24
10-02-2022	1655	1655	1590	1590	16934400	1291.4	949.85	794.473	719.775	58.45
11-02-2022	1590	1635	1520	1625	43034600	1305.4	961.24	802.16	725.4	60.39
14-02-2022	1635	1655	1590	1605	21250100	1320.1	972.49	809.7	730.925	58.71
15-02-2022	1610	1620	1525	1530	31892500	1330.7	982.97	816.673	736.075	52.76
16-02-2022	1525	1550	1440	1505	24877300	1340.2	993.2	823.48	741.1	50.91
17-02-2022	1475	1505	1450	1450	10927200	1349.4	1002.9	829.933	745.85	47.00
18-02-2022	1450	1485	1415	1440	13297000	1358.3	1012.5	836.333	750.56	46.30
21-02-2022	1440	1490	1420	1480	13898200	1367.4	1022.1	842.933	755.47	49.52
22-02-2022	1480	1510	1435	1450	13159100	1372.7	1031.4	849.347	760.24	47.24
23-02-2022	1460	1520	1420	1420	35044400	1377.2	1040.05	855.56	764.84	45.00
24-02-2022	1390	1450	1325	1325	48020800	1378.6	1047.35	861.167	768.965	38.74
25-02-2022	1325	1375	1255	1260	29450600	1377.4	1054	866.313	772.775	35.14
01-03-2022	1260	1415	1260	1355	50474100	1379.9	1061.8	872.08	777.05	43.42
02-03-2022	1360	1415	1300	1340	24483300	1382.1	1069.4	877.747	781.25	42.49
04-03-2022	1350	1480	1340	1455	61945100	1386.6	1078.4	884.193	786.025	51.08
07-03-2022	1470	1555	1355	1355	81160600	1390	1086.45	889.96	790.3	44.81
08-03-2022	1340	1360	1265	1265	12485100	1391.5	1093.6	895.127	794.135	40.05
09-03-2022	1210	1220	1180	1180	21621500	1390.9	1099.9	899.727	797.535	36.15
10-03-2022	1105	1175	1100	1130	39444200	1389.8	1105.5	904.02	800.695	34.05
11-03-2022	1130	1220	1080	1150	24696100	1390.7	1111.5	908.433	803.965	35.66
14-03-2022	1160	1165	1080	1090	15022800	1390.6	1116.75	912.393	806.955	33.05
15-03-2022	1090	1140	1055	1085	12516700	1390	1122	916.347	809.89	32.83
16-03-2022	1090	1130	1080	1120	7966100	1390.4	1127.75	920.56	813	35.98
17-03-2022	1130	1130	1090	1105	5403800	1388.1	1133.25	924.7	816.035	35.22
18-03-2022	1110	1230	1110	1205	24892900	1387.8	1139.7	929.507	819.6	43.77
21-03-2022	1205	1215	1130	1140	15466800	1386.5	1145.6	933.907	822.84	40.07
22-03-2022	1140	1165	1120	1150	10989400	1385.7	1151.6	938.333	826.1	40.90
23-03-2022	1165	1180	1140	1170	6462300	1385.7	1157.75	942.987	829.46	42.61
24-03-2022	1170	1220	1160	1200	20463500	1385.9	1164.3	947.787	832.97	45.17
25-03-2022	1215	1225	1180	1205	7361000	1387.6	1171	952.62	836.495	45.60
28-03-2022	1220	1220	1160	1175	7875900	1387.9	1177.45	957.253	839.87	43.38
29-03-2022	1175	1180	1140	1150	6165000	1388.1	1183.7	961.76	843.12	41.55
30-03-2022	1155	1160	1070	1070	20222600	1387	1189	965.693	845.97	36.30
31-03-2022	1075	1110	1060	1085	7648800	1382.5	1194.35	969.74	848.895	37.89
01-04-2022	1085	1120	1060	1085	5708300	1377.9	1199.65	973.787	851.82	37.89
04-04-2022	1125	1125	1075	1095	3310600	1369.7	1205.1	977.887	854.815	39.06
05-04-2022	1095	1170	1095	1120	20062900	1360.7	1210.9	982.153	857.915	42.01
06-04-2022	1160	1215	1120	1190	34922100	1354.1	1217.5	986.887	861.365	49.39
07-04-2022	1225	1315	1200	1290	73315100	1349.9	1225.2	992.287	865.325	57.68
08-04-2022	1290	1315	1255	1290	34824100	1347.8	1232.95	997.687	869.325	57.68
11-04-2022	1305	1360	1205	1205	50264900	1342.7	1239.65	1002.52	872.9	49.66
12-04-2022	1205	1310	1125	1300	35385200	1339.1	1247.35	1007.987	876.92	56.87
13-04-2022	1310	1350	1285	1290	26697500	1328.9	1254.9	1013.36	880.94	55.97
14-04-2022	1305	1305	1255	1255	17003400	1318.2	1260.8	1018.487	884.735	52.78
18-04-2022	1250	1270	1220	1235	10918600	1308.6	1264.85	1023.507	888.44	51.00
19-04-2022	1230	1240	1145	1145	24353200	1297.6	1265.95	1027.9	891.725	43.82
20-04-2022	1145	1145	1090	1110	21651900	1286.9	1265.65	1032.047	894.815	41.39
21-04-2022	1100	1165	1100	1110	9358600	1276.1	1266.1	1036.207	897.975	41.39
22-04-2022	1110	1120	1090	1090	5645300	1265.9	1266.3	1040.233	901.025	39.91
25-04-2022	1100	1100	1015	1015	17296700	1253.7	1266.35	1043.773	903.7	34.90
26-04-2022	1050	1080	975	1025	17564900	1242.4	1266.9	1047.367	906.455	36.05
27-04-2022	1020	1120	1020	1085	11413600	1231.6	1268.5	1051.36	909.52	42.62
28-04-2022	1095	1115	1070	1070	4973900	1220.9	1270.5	1055.293	912.5	41.48
09-05-2022	1075	1120	1050	1075	6145600	1211.8	1271.25	1059.247	915.455	42.03
10-05-2022	1075	1080	1000	1000	17317600	1201.7	1270.95	1062.7	918.035	36.41
11-05-2022	1060	1060	975	1010	6769300	1192.9	1271.15	1066.233	920.675	37.61
12-05-2022	1005	1025	935	945	15252500	1183	1270.65	1069.333	923	33.22
13-05-2022	945	1015	940	1000	8871300	1173.4	1270.4	1072.533	925.55	39.64
17-05-2022	1005	1050	1005	1040	8142500	1165.2	1268.95	1076	928.31	43.86
18-05-2022	1050	1090	1025	1045	5238000	1157.7	1267.45	1079.267	931.095	44.38
19-05-2022	1020	1040	1000	1040	7595600	1152	1265.3	1082.233	933.875	43.94
20-05-2022	1040	1115	1030	1110	16514200	1149	1263.2	1085.667	936.985	51.25
23-05-2022	1120	1150	1070	1070	12226300	1143.3	1261.6	1088.967	939.885	47.45
24-05-2022	1070	1095	1060	1065	5279100	1137.8	1259.95	1092.2	942.76	46.98
25-05-2022	1060	1070	1015	1030	6634100	1129.3	1257.95	1095.367	945.47	43.71
27-05-2022	1030	1055	1010	1030	5036000	1122.8	1256.4	1098.567	948.17	43.71
30-05-2022	1035	1060	1010	1020	8738300	1117.9	1254.7	1101.7	950.82	42.73
31-05-2022	1040	1065	1020	1060	5289600	1115.5	1253.2	1105.1	953.67	47.79
02-06-2022	1060	1085	1035	1045	5824000	1113.8	1251.8	1108.267	956.465	46.14
03-06-2022	1050	1050	1010	1020	6576800	1111.2	1250.95	1111.4	959.125	43.46
06-06-2022	1020	1030	995	1000	5850300	1109.4	1250	1114.3	961.645	41.38
07-06-2022	1000	1040	1000	1030	5577600	1108.3	1249.15	1117.433	964.335	45.58
08-06-2022	1050	1050	1010	1025	3188800	1106.4	1248.4	1120.633	967.02	45.00
09-06-2022	1025	1060	1000	1005	10268100	1104.4	1246.25	1123.633	969.625	42.67
10-06-2022	1010	1010	960	965	11506300	1099.6	1243.7	1126.333	972.03	38.38
13-06-2022	930	955	900	900	12845100	1094.8	1240.65	1128.667	974.13	32.64
14-06-2022	850	900	840	855	7757100	1088.9	1237.3	1130.7	975.975	29.37
15-06-2022	860	875	800	815	6691300	1081.8	1233.75	1132.433	977.69	26.79
16-06-2022	820	855	815	815	6129800	1074.1	1230	1134.233	979.365	26.79
17-06-2022	810	815	775	810	4434000	1066.2	1226.9	1136.067	981.015	26.46
20-06-2022	800	830	770	820	3977000	1059.1	1223.5	1138	982.715	28.39
21-06-2022	850	865	815	850	4268900	1053.1	1220.6	1140.167	984.595	34.00
22-06-2022	840	860	815	825	2418900	1048.2	1217.6	1142.067	986.32	31.77
23-06-2022	825	840	820	830	1947500	1043.1	1212.8	1143.933	988.08	32.72
24-06-2022	835	860	825	855	2097600	1038.5	1208.2	1145.933	989.965	37.42
27-06-2022	870	915	840	845	5548100	1033.5	1201.6	1147.9	991.79	36.33
28-06-2022	845	850	805	820	1826800	1027.5	1194.1	1149.767	993.49	33.68
29-06-2022	830	835	800	800	1793300	1019.7	1186.9	1151.567	995.09	31.69
30-06-2022	835	850	790	805	1293700	1010	1179.95	1153.467	996.715	32.76
01-07-2022	800	805	745	750	4205200	999.2	1173.5	1155.033	998.065	27.63
04-07-2022	745	745	695	720	4588200	989.5	1166.1	1156.267	999.265	25.30
05-07-2022	740	785	735	785	3565600	979.2	1159.15	1157.967	1000.79	37.57
06-07-2022	780	785	740	760	1381700	968.6	1148.75	1159.467	1002.17	35.18
07-07-2022	775	775	745	770	591000	958.9	1138.55	1160.167	1003.59	36.91
08-07-2022	775	780	765	775	902700	949.7	1129.15	1159.8	1005.055	37.80
11-07-2022	770	775	745	760	723000	942	1119.8	1157.967	1006.425	36.15
12-07-2022	750	785	740	775	2106500	935.3	1111.1	1155.533	1007.86	39.02
13-07-2022	785	790	750	755	1701600	928.2	1102.15	1153.467	1009.205	36.65
14-07-2022	750	755	730	745	1951300	921.3	1093.6	1151.3	1010.5	35.49
15-07-2022	760	760	725	730	1555400	915.6	1084.65	1149.433	1011.73	33.76
18-07-2022	725	735	695	700	2268100	909.1	1075.75	1147.633	1012.8	30.56
19-07-2022	715	760	700	740	4629400	902.2	1066.9	1146.4	1014.07	38.89
20-07-2022	755	775	745	750	2430000	895.8	1058.35	1145.6	1015.42	40.80
21-07-2022	765	775	745	745	2257600	889.2	1050.5	1143.9	1016.735	40.12
22-07-2022	755	765	745	760	2224600	884.4	1043.05	1142.1	1018.125	43.16
25-07-2022	770	860	755	860	18676400	881.4	1037.15	1141.233	1020.025	58.35
26-07-2022	880	885	840	845	12551400	879.4	1031.2	1140.233	1021.85	55.93
27-07-2022	860	935	845	900	27192300	877.4	1025.4	1139.4	1023.75	62.12
28-07-2022	905	915	880	900	7007100	874.6	1019.9	1137.5	1025.65	62.12
29-07-2022	895	905	855	870	8694300	871.1	1014.4	1135.333	1027.225	57.05
01-08-2022	865	890	850	860	5450100	867.5	1009.75	1132.7	1028.55	55.43
02-08-2022	855	860	815	840	5807200	862.1	1005.55	1129.5	1029.775	52.23
03-08-2022	830	895	830	875	10841700	858.2	1000.75	1127.133	1031.275	56.92
04-08-2022	880	885	850	865	5332500	854.2	996	1124.7	1032.7	55.25
05-08-2022	870	870	835	850	2913700	850.6	989.95	1122.167	1034.175	52.75
08-08-2022	845	850	830	835	2352000	846.7	984.75	1119.833	1035.6	50.30
09-08-2022	840	880	840	855	4899300	843.4	980.65	1117.6	1037.125	53.41
10-08-2022	855	920	855	880	23954600	839.8	977.65	1115.4	1038.775	57.02
11-08-2022	880	900	870	870	6403800	836.3	975.05	1113.3	1040.275	55.18
12-08-2022	870	870	850	860	4935000	833.1	972.15	1111.667	1041.825	53.32
15-08-2022	860	875	850	850	3952100	830.1	969.75	1110.033	1043.25	51.46
16-08-2022	840	855	805	810	6297500	825.7	967	1108	1044.5	44.72
18-08-2022	810	855	805	850	10095500	822.2	964.3	1106.333	1046.025	51.55
19-08-2022	850	875	850	850	9107300	819.1	961.75	1103.867	1047.5	51.55
22-08-2022	865	865	825	845	6268400	816.7	958.15	1101.367	1048.925	50.64
23-08-2022	850	875	835	870	6872000	816.1	955.45	1099.133	1050.525	54.92
24-08-2022	875	880	845	855	5450300	816.1	952.5	1096.9	1052.05	52.01
25-08-2022	855	860	840	850	4198100	816.8	949.3	1094.767	1053.525	51.04
26-08-2022	850	875	840	850	12843900	817.5	945.8	1092.5	1055.05	51.04
29-08-2022	850	865	820	855	11224100	818.4	942.3	1090.733	1056.65	52.07
30-08-2022	860	865	840	840	6788500	818.8	938.95	1088.6	1058.2	48.74
31-08-2022	845	855	825	835	3103000	818.5	935.8	1086.567	1059.75	47.64
01-09-2022	835	850	835	840	7268500	818.8	933.5	1084.667	1061.25	48.88
02-09-2022	845	860	840	845	8596200	819.1	931.1	1081.567	1062.725	50.15
05-09-2022	845	930	845	910	54894400	820.2	929.35	1078.867	1064.5	63.01
06-09-2022	915	940	890	905	39286000	821.4	927.45	1074.867	1066.275	61.69
07-09-2022	910	920	860	860	22391600	822.2	924.85	1070.133	1067.875	51.29
08-09-2022	860	865	835	835	18816700	822.9	921.3	1065.567	1069.4	46.59
09-09-2022	835	845	820	830	11302200	823.4	916.7	1061.1	1070.95	45.69
12-09-2022	835	850	830	840	9135500	825.2	912.2	1057.4	1072.575	47.86
13-09-2022	835	860	835	850	9027300	827.8	908.65	1053.333	1074.15	50.02
14-09-2022	845	850	830	840	6294100	828.9	904.05	1049.067	1075.7	47.89
15-09-2022	850	880	850	855	14273000	830.8	899.7	1042.767	1077.3	51.24
16-09-2022	860	860	810	820	19052000	831.8	895.35	1036.3	1078.075	44.11
19-09-2022	825	840	775	800	18224900	832.3	891	1030.2	1077.925	40.63
20-09-2022	805	820	780	795	6875500	833	887.5	1024.2	1076.725	39.78
21-09-2022	825	825	790	805	10486200	833.6	884.45	1018.6	1075.05	42.36
22-09-2022	805	810	790	805	6781300	834.6	881.4	1012.967	1073.75	42.36
23-09-2022	800	815	795	820	15833800	836.1	878.7	1007.767	1072.5	46.36
26-09-2022	815	820	780	795	10058600	837.4	876.5	1002.233	1071.425	41.23
27-09-2022	795	800	780	790	3905500	839.2	874.15	996.9	1070.525	40.27
28-09-2022	795	795	755	755	10155300	839.5	870.85	991.1	1069.675	34.25
29-09-2022	755	785	755	760	8238200	839.7	867.75	985.467	1069.125	35.73
30-09-2022	750	750	700	730	10351600	839.4	864.3	980.133	1067.775	31.19
03-10-2022	725	730	700	710	7608000	838.4	861.4	974.833	1066.175	28.59
04-10-2022	720	740	715	740	4837400	836	858.7	970.1	1064.925	37.07
05-10-2022	740	765	740	750	7462100	834.1	856.75	965.5	1063.7	39.65
06-10-2022	760	780	750	760	6888700	831.3	854.35	960.7	1062.375	42.19
07-10-2022	775	775	745	750	2402800	828.3	851.45	956.033	1060.2	40.36
10-10-2022	745	750	715	725	4035100	825.4	848.25	951.4	1057.85	36.13
11-10-2022	730	730	715	715	2768900	822.5	845	947.333	1055.15	34.57
12-10-2022	710	725	705	705	3990100	819.8	840.95	943.633	1052.075	33.04
13-10-2022	715	725	700	705	3460000	816.4	837.3	939.3	1049.45	33.04
14-10-2022	710	720	700	705	8355500	813.2	833.7	935.067	1046.825	33.04
17-10-2022	705	710	655	670	13610700	809.6	830.1	929.833	1044.025	27.66
18-10-2022	675	675	635	655	12060700	806	826.35	925.167	1041.375	25.73
19-10-2022	650	650	630	645	4180500	801.8	822.6	921.033	1038.65	24.50
20-10-2022	645	675	645	665	6878600	797.5	818.65	917.6	1035.925	31.54
21-10-2022	650	685	645	670	3906100	793.5	814.9	914.533	1033.35	33.22
24-10-2022	670	700	665	690	4690500	790.1	811.6	911.467	1031.275	39.59
25-10-2022	700	705	680	685	10275600	786.8	808.45	908.767	1029.225	38.60
26-10-2022	685	695	660	665	11807900	783.9	804.8	905.967	1026.975	34.84
27-10-2022	665	675	655	655	6402200	780	801.1	902.867	1024.75	33.10
28-10-2022	665	665	630	635	8639900	775.7	797.4	899.733	1021.825	29.90
31-10-2022	640	640	630	630	4303600	771.4	794.05	895.9	1018.875	29.14
01-11-2022	640	640	605	610	7820000	766.2	791.15	892.367	1015.9	26.26
02-11-2022	620	640	610	625	7127000	761.6	788.85	888.867	1013.075	31.71
03-11-2022	620	640	620	625	4208000	757.1	786.95	885.233	1010.35	31.71
04-11-2022	625	645	620	640	3529700	752.9	785.2	881.5	1007.6	37.09
07-11-2022	650	675	645	670	9358400	749.2	783.8	877.933	1005.35	46.23
08-11-2022	675	680	635	640	7917300	745.2	782	874.367	1002.75	39.98
09-11-2022	640	650	625	635	5255000	741.2	779.85	870.933	1000.225	39.03
10-11-2022	635	635	600	605	7100000	736.5	777.65	867.833	997.625	33.85
11-11-2022	605	635	605	635	9136100	732.3	775.7	864.833	994.25	42.12
14-11-2022	640	715	635	700	63129800	728.1	774.15	862.267	991.175	55.20
15-11-2022	705	710	660	665	17963900	723.3	772.35	859.4	986.975	48.81
16-11-2022	670	695	665	685	14112700	719.8	771	856.5	982.55	52.21
17-11-2022	690	690	660	670	7533100	716.5	769.7	853.033	978.3	49.55
18-11-2022	670	680	660	670	4978400	713.3	768.35	848.9	974.15	49.55
21-11-2022	675	685	630	640	13234100	709.3	767.25	844.567	970.375	44.31
22-11-2022	640	660	640	660	7854500	705.5	766.65	840.933	966.375	48.24
23-11-2022	660	675	645	645	6744900	701.6	765.25	836.567	962.2	45.64
24-11-2022	650	660	640	650	4650700	697.5	764.15	832.3	956.45	46.67
25-11-2022	650	655	645	645	2744600	694	762.9	828.233	950.725	45.73
28-11-2022	685	690	650	655	11527500	691.1	761.7	824.367	945.425	47.98
29-11-2022	660	665	635	645	7593800	688.1	760.55	821.033	940.175	45.93
30-11-2022	650	680	645	665	11834400	685.3	759.45	818.067	935.275	50.48
01-12-2022	670	710	665	700	37582000	683.2	758.9	815.333	930.525	57.26
02-12-2022	695	755	695	705	52139500	680.9	758.5	812.767	926.05	58.15
05-12-2022	715	715	660	660	27588400	678.2	757.8	810.4	921.225	48.46
06-12-2022	650	670	620	640	20970500	675.2	757.2	807.833	916.475	44.88
07-12-2022	640	655	620	620	7534700	672.5	756	804.733	911.45	41.57
08-12-2022	625	645	610	645	8222100	670.2	754.95	801.9	906.65	46.84
09-12-2022	645	645	625	625	4549100	668.1	753.75	798.9	902.125	43.46
12-12-2022	625	650	615	630	7488400	666.5	752.45	796.433	897.75	44.54
13-12-2022	635	640	625	635	3691900	664.4	750.2	793.933	893.675	45.66
14-12-2022	635	655	630	640	8685000	662.2	748.15	791.9	889.675	46.81
15-12-2022	640	640	620	630	4878500	659.6	745.45	789.433	885.425	44.76
16-12-2022	630	630	615	625	3780600	657.1	742.7	786.667	881.3	43.74
19-12-2022	625	640	625	635	2521800	655.3	740.35	783.933	877.375	46.39
20-12-2022	630	635	615	615	4507200	653.3	737.9	781.1	873.825	42.11
21-12-2022	615	635	605	620	15384200	651.6	735.7	777.833	870.625	43.52
22-12-2022	620	630	620	625	2855500	650	733.2	774.867	866.975	44.95
23-12-2022	625	630	615	630	3229500	648.5	730.85	771.967	863.425	46.42
26-12-2022	630	635	620	625	1661000	647.6	728.6	769.267	859.275	45.12
27-12-2022	620	630	615	620	2654600	646.9	726.45	766.533	855.6	43.81
28-12-2022	615	620	605	610	2530800	646.2	724	763.8	852.325	41.22
29-12-2022	610	615	605	610	1920200	645.1	721.3	760.8	849.475	41.22
30-12-2022	610	615	605	605	1322700	643.8	718.65	757.867	846.85	39.85
02-01-2023	605	610	570	580	9439500	641.6	715.85	754.933	844	33.82
03-01-2023	580	590	570	585	5092900	639.6	713.2	752.167	841.475	35.91
04-01-2023	585	585	570	570	5877000	637.7	710.8	749.1	838.9	32.59
05-01-2023	570	570	535	540	10382800	635.4	707.7	745.867	836	27.17
06-01-2023	540	550	520	545	3851400	633.6	704.65	742.8	833.2	29.28
09-01-2023	580	580	530	535	5502500	631.7	701.55	739.933	829.85	27.56
10-01-2023	545	545	520	530	5741900	630.1	698.15	737.467	826.8	26.71
11-01-2023	530	540	520	525	2976600	628.1	694.85	735.267	823.675	25.86
12-01-2023	530	545	520	530	7688500	626.2	691.65	733.367	820.475	28.33
13-01-2023	530	570	525	555	10473800	624.5	688.7	731.633	817.25	39.22
16-01-2023	555	570	540	545	3414600	622	685.6	729.867	813.95	36.81
17-01-2023	545	560	535	550	2466200	620.2	682.7	728.067	810.825	38.83
18-01-2023	545	575	545	570	5991400	618.9	680.05	726.2	807.925	46.25
19-01-2023	570	570	555	570	3103700	618.2	677.35	724.5	805.425	46.25
20-01-2023	570	580	560	575	3782300	617	674.65	722.8	802.875	48.07
24-01-2023	580	590	565	570	2780800	614.4	671.25	720.9	800.3	46.38
25-01-2023	570	570	555	565	2365800	612.4	667.85	719.033	797.65	44.68
26-01-2023	560	570	550	570	4181100	610.1	664.95	717.367	794.9	46.78
27-01-2023	580	655	575	590	26079800	608.5	662.5	715.967	791.9	54.25
30-01-2023	595	630	595	605	11659700	607.2	660.25	714.633	788.475	58.91
31-01-2023	605	615	580	585	5157000	606.1	657.7	713.533	784.95	51.39
01-02-2023	590	595	570	585	6153300	604.6	655.05	712.633	781.85	51.39
02-02-2023	585	615	585	605	9650300	603.8	652.7	711.433	778.375	57.66
03-02-2023	605	605	590	600	3940200	602.8	650.15	710.367	774.925	55.72
06-02-2023	600	605	580	585	3187500	601.6	647.8	709.133	771.575	50.28
07-02-2023	585	610	580	600	7049200	600.5	645.8	707.967	768.4	55.01
08-02-2023	605	610	600	600	2775200	599.6	643.85	706.9	765.675	55.01
09-02-2023	595	600	590	595	2132600	598.2	641.75	705.7	763.1	53.06
10-02-2023	595	595	555	555	9854400	595.3	639.25	704.367	760.325	40.63
13-02-2023	565	570	555	565	2626200	592.5	636.7	703.167	757.7	44.15
14-02-2023	565	575	555	560	1726400	590.5	634.35	702.033	755.425	42.78
15-02-2023	565	570	550	555	2627200	588.8	632	701.067	753.075	41.40
16-02-2023	555	560	540	545	3424100	587.3	629.9	699.767	750.375	38.71
17-02-2023	550	555	540	550	2616900	585.4	627.8	698.433	747.775	40.78
20-02-2023	550	565	545	550	2694700	583.9	626	697.133	745.15	40.78
21-02-2023	555	560	540	550	4781500	582.3	624.4	695.733	742.9	40.78
22-02-2023	550	560	545	550	2534200	580.6	622.5	693.667	740.6	40.78
23-02-2023	550	555	540	545	1861700	578.7	620.45	691.667	738.6	39.01
24-02-2023	545	560	545	555	3345000	577.2	618.4	689.367	736.375	44.24
27-02-2023	555	565	550	560	3072400	575.9	616.5	687.1	733.975	46.69
28-02-2023	560	575	550	570	5499400	574.6	614.95	685.1	731.6	51.32
01-03-2023	560	570	555	555	2937500	573.4	613.35	683.067	729.175	45.01
02-03-2023	555	565	550	555	1736400	572.1	611.85	681.167	726.4	45.01
03-03-2023	555	560	540	550	2953100	570.6	610.3	679	723.8	42.97
06-03-2023	550	555	530	545	6655500	568.9	608.7	676.867	721.2	40.97
07-03-2023	545	555	525	530	4143300	567	607.3	674.733	718.7	35.61
08-03-2023	530	535	510	515	5748700	564.9	605.9	672.6	716.125	31.22
09-03-2023	515	520	505	510	1811100	562.9	604.55	670.3	713.575	29.89
10-03-2023	515	515	498	505	4378700	560.8	602.95	667.8	710.8	28.58
13-03-2023	500	510	498	505	1745800	558.8	601.3	665.367	708.1	28.58
14-03-2023	500	500	478	478	5156000	556.76	599.18	662.82	705.39	22.44
15-03-2023	480	486	472	474	2859000	554.54	597.07	660.313	702.76	21.70
16-03-2023	472	472	440	446	6778000	552.06	594.88	657.887	699.84	17.36
17-03-2023	446	464	446	460	4477300	550.46	592.93	655.287	697.015	25.39
20-03-2023	458	482	454	464	3404600	548.84	591.22	652.713	694.31	27.56
21-03-2023	462	478	462	478	2137700	547.7	589.7	650.267	691.875	34.70
24-03-2023	480	494	480	488	2110800	546.86	588.48	647.72	689.815	39.31
27-03-2023	494	496	484	490	1189400	546.16	587.13	645.287	687.99	40.22
28-03-2023	492	510	490	510	2114200	545.76	585.98	643.02	686.465	48.51
29-03-2023	505	530	505	515	2903100	544.96	584.73	640.787	684.965	50.37
30-03-2023	525	525	500	510	1935600	544.26	583.13	638.487	683.465	48.49
31-03-2023	510	515	498	505	1210800	543.36	581.78	636.253	681.89	46.61
03-04-2023	500	515	490	500	2342100	541.96	580.43	634.02	680.14	44.75
04-04-2023	520	520	505	510	1292400	540.76	579.48	631.82	678.565	49.13
05-04-2023	510	510	492	498	2380800	539.22	578.11	629.507	676.905	44.57
06-04-2023	500	500	492	494	1609800	537.7	576.05	626.733	675.1	43.13
10-04-2023	488	492	482	486	1194400	536.12	574.26	623.94	673.305	40.32
11-04-2023	486	490	482	490	583200	534.52	572.31	621.473	671.655	42.34
12-04-2023	486	490	472	476	1602200	532.24	570.37	619.08	670.035	37.55
13-04-2023	480	480	474	474	1262400	529.62	568.41	616.707	668.38	36.91
14-04-2023	474	476	470	474	1287700	527.4	566.75	614.267	667	36.91
17-04-2023	474	474	456	458	4085500	524.86	564.73	611.653	665.69	31.86
18-04-2023	456	460	452	458	1928900	521.92	562.86	609.107	664.055	31.86
26-04-2023	456	464	456	460	2080300	519.12	560.96	606.473	662.555	33.19
27-04-2023	464	466	458	462	3052300	516.66	559.13	604.087	661.015	34.56
28-04-2023	480	480	458	466	2431500	513.98	557.24	601.86	659.47	37.33
02-05-2023	464	466	454	456	1712800	511.1	555.35	599.6	657.95	33.51
03-05-2023	456	456	438	438	4427900	507.96	553.08	597.153	656.265	27.96
04-05-2023	430	430	418	422	4375500	505.3	550.3	594.6	654.6	24.14
05-05-2023	424	424	402	406	3347100	502.12	547.31	591.84	652.905	21.04
08-05-2023	404	408	392	400	4133300	498.92	544.71	589.207	651.255	20.00
09-05-2023	398	418	396	416	2998100	496.14	542.47	586.713	649.835	29.92
10-05-2023	418	424	414	418	1511500	493.6	540.45	584.467	648.225	31.07
11-05-2023	422	422	410	414	2730700	490.88	538.14	582.16	646.545	30.01
12-05-2023	416	418	408	410	1015400	488.08	535.99	580.027	644.87	28.95
15-05-2023	416	416	398	400	2084400	485.08	533.69	577.96	643.07	26.42
16-05-2023	402	404	392	396	2196100	482	531.3	575.667	640.75	25.47
17-05-2023	394	396	382	388	5214700	478.86	528.78	573.253	638.465	23.62
19-05-2023	388	388	374	378	2509300	475.32	526.26	570.707	635.855	21.53
22-05-2023	378	408	374	396	5874300	472.04	523.97	568.347	633.335	33.04
23-05-2023	390	398	390	392	1693100	468.48	521.54	566.127	630.945	31.92
24-05-2023	392	392	382	388	907600	465.14	519.27	563.947	628.585	30.80
25-05-2023	386	394	374	380	2659700	461.64	516.87	561.78	626.285	28.62
26-05-2023	386	390	380	382	1085200	458.28	514.44	559.627	623.82	29.96
29-05-2023	382	388	374	378	2364400	454.94	511.92	557.447	621.385	28.80
30-05-2023	376	384	374	376	2528900	451.86	509.43	555.487	619.015	28.21
31-05-2023	374	382	374	378	1603300	449.12	507.01	553.64	616.73	29.75
05-06-2023	376	390	376	384	2917500	446.6	504.75	551.9	614.375	34.31
06-06-2023	386	416	386	406	8080700	444.62	502.71	550.173	612.005	47.70
07-06-2023	400	410	386	392	3863600	442.36	500.58	548.32	609.615	41.85
08-06-2023	388	402	388	398	3927000	440.76	498.76	546.373	607.305	44.97
09-06-2023	402	426	398	420	32638500	439.68	497.11	544.607	605.155	54.57
12-06-2023	416	424	404	408	25046900	438.92	495.49	542.893	603.145	49.50
13-06-2023	406	410	390	398	12479900	437.68	494.07	541.18	600.885	45.68
14-06-2023	396	404	396	400	8087400	436.4	492.62	539.613	598.635	46.57
15-06-2023	400	404	398	402	4104300	434.88	491.29	538.093	596.42	47.49
16-06-2023	400	414	398	404	10574000	433.2	490.03	536.72	594.09	48.45
19-06-2023	390	392	384	388	4796200	431.16	488.66	535.14	591.755	41.87
20-06-2023	388	398	388	392	2728200	428.8	487.28	533.587	589.465	43.92
21-06-2023	394	412	394	402	9002600	426.54	485.75	532	587.225	48.79
22-06-2023	400	404	398	400	4430200	424.34	484.3	530.2	584.95	47.89
23-06-2023	398	404	396	400	6438100	422.24	482.8	528.6	582.75	47.89
26-06-2023	398	404	394	396	6156000	420.16	481.06	527.007	580.555	45.94
27-06-2023	388	400	388	396	4519400	417.88	479.32	525.613	578.335	45.94
03-07-2023	396	404	396	398	3050600	415.88	477.55	524.033	576.1	47.19
04-07-2023	400	400	392	398	2213400	413.96	475.83	522.02	573.54	47.19
05-07-2023	396	408	396	402	14760200	412.28	474.2	520.267	571.025	49.88
06-07-2023	406	500	404	484	219233000	412.16	473.34	518.927	569.145	76.40
07-07-2023	476	480	446	446	59394300	411.56	471.9	517.433	567.2	60.44
10-07-2023	454	466	444	448	32456400	411.04	470.33	515.953	565.29	60.90
11-07-2023	450	464	446	452	41458100	410.6	469	514.7	563.35	61.86
12-07-2023	450	454	420	420	62782800	409.84	467.35	513.1	561.2	51.05
13-07-2023	418	426	416	418	20462200	409.04	465.48	511.587	559.09	50.46
14-07-2023	420	436	414	432	68785600	408.48	463.8	510.133	556.975	54.45
17-07-2023	436	438	422	428	25926900	407.8	462.23	508.687	555.015	53.13
18-07-2023	426	432	420	422	17627900	406.92	460.45	507.133	553.125	51.13
20-07-2023	420	424	418	418	10085100	406.16	458.63	505.62	551.24	49.79
21-07-2023	418	436	418	426	52080500	405.92	456.94	504.027	549.345	52.48
24-07-2023	424	432	424	430	18424100	406.08	455.69	502.227	547.47	53.81
25-07-2023	430	432	418	422	15907300	406.4	454.26	500.34	545.48	50.75
26-07-2023	420	426	414	416	16234500	406.72	452.82	498.713	543.585	48.51
27-07-2023	404	406	390	398	28610700	406.36	451.25	497.1	541.625	42.48
31-07-2023	394	396	392	396	5655700	405.92	449.76	495.607	539.83	41.85
01-08-2023	390	390	372	376	35080400	405.16	448.02	493.813	537.91	36.14
02-08-2023	370	370	352	354	22091900	404.04	446.06	492.007	536.03	31.11
03-08-2023	352	368	350	356	14893300	403.16	444.12	490.18	534.26	32.04
04-08-2023	358	362	356	358	5580300	402.4	442.2	488.333	532.35	33.01
07-08-2023	364	364	352	356	4737400	401.76	440.31	486.44	530.38	32.51
08-08-2023	358	374	356	370	17180100	401.6	438.46	484.707	528.43	39.42
09-08-2023	374	378	352	356	25472700	400.8	436.42	482.913	526.46	35.50
10-08-2023	356	360	354	358	4791800	400.12	434.3	481.067	524.625	36.47
11-08-2023	360	360	352	354	3908000	399.44	432.29	479.327	522.82	35.33
14-08-2023	358	358	354	354	3838100	398.92	430.28	477.553	521.065	35.33
15-08-2023	352	358	350	356	4756700	398.4	428.34	475.76	519.32	36.49
16-08-2023	360	360	354	356	3980500	397.96	426.45	473.933	517.575	36.49
18-08-2023	358	360	356	358	3538400	397.6	424.73	472.153	516.015	37.78
21-08-2023	358	368	356	364	15478400	397.32	423.22	470.447	514.56	41.61
22-08-2023	368	368	348	356	27609700	396.76	421.68	468.753	513.115	38.23
23-08-2023	354	358	354	356	5958900	395.76	420.19	467.06	511.57	38.23
24-08-2023	356	358	352	356	4368100	395.04	418.7	465.4	510	38.23
25-08-2023	356	356	352	354	5101800	394.16	417.46	463.893	508.32	37.28
28-08-2023	354	356	348	352	5853200	392.8	416.24	462.34	506.655	36.31
29-08-2023	350	364	350	358	18847400	391.8	415.36	460.927	505.12	41.24
30-08-2023	360	366	354	356	18949800	390.96	414.32	459.7	503.625	40.13
31-08-2023	354	358	348	352	13471600	390	413.2	458.413	502.21	37.92
01-09-2023	352	354	348	350	8932400	388.96	411.92	457.18	500.81	36.83
04-09-2023	350	354	336	342	25752900	387.72	410.46	455.927	499.47	32.77
05-09-2023	330	342	330	334	16543600	386.64	408.9	454.653	498.015	29.29
06-09-2023	334	350	332	338	21524800	385.56	407.18	453.373	496.58	33.11
07-09-2023	340	342	330	334	14314700	384.2	405.37	451.9	495.05	31.29
08-09-2023	334	338	330	332	7885400	382.84	403.59	450.48	493.36	30.39
11-09-2023	330	334	330	332	4619900	381.48	401.86	449.027	491.82	30.39
12-09-2023	338	346	332	342	33088400	380.4	400.28	447.507	490.355	40.34
13-09-2023	344	346	334	336	9691900	379.2	398.54	445.947	489.01	36.93
14-09-2023	340	350	340	342	26612700	378.08	396.98	444.393	487.545	42.20
15-09-2023	340	342	330	332	21116700	376.76	395.36	442.807	485.705	36.70
18-09-2023	334	334	320	324	27212600	375.2	393.74	441.2	484	32.99
19-09-2023	320	326	316	322	11011900	371.96	392.06	439.547	482.185	32.12
20-09-2023	318	336	318	330	27056500	369.64	390.6	437.813	480.485	39.07
21-09-2023	330	334	318	320	14584100	367.08	389.06	435.913	478.735	34.34
22-09-2023	320	326	318	324	7746200	364.52	387.56	434.173	477.155	37.59
25-09-2023	322	334	322	332	12327900	362.76	386.3	432.487	475.515	43.61
26-09-2023	326	334	324	324	8113700	360.88	384.96	430.613	473.91	39.51
27-09-2023	320	324	318	322	6130900	358.68	383.58	428.76	472.27	38.53
29-09-2023	320	352	320	326	113241100	356.64	382.22	427.033	470.675	41.64
10-10-2023	306	316	306	312	7468200	354.44	380.68	425.113	468.96	34.98
11-10-2023	300	318	300	314	7735200	352.36	379.26	423.207	467.305	36.54
12-10-2023	314	320	308	310	12118100	350.04	377.98	421.307	465.53	34.74
13-10-2023	310	310	304	306	6713000	347.56	376.82	419.647	463.56	32.99
16-10-2023	276	308	276	290	43104000	344.92	375.66	417.813	461.485	27.12
17-10-2023	288	292	256	282	16465100	342.24	374.48	415.96	459.595	24.74
18-10-2023	280	282	274	278	9288200	339.84	373.1	414.113	457.785	23.63
19-10-2023	274	276	268	268	13351600	337.28	371.6	412.267	456.025	21.08
20-10-2023	268	276	264	270	9640200	335.16	370.16	410.4	454.15	22.87
23-10-2023	272	274	260	260	12301100	333.28	368.66	408.467	452.325	20.38
24-10-2023	260	276	258	266	13904500	331.48	367.32	406.573	450.505	25.62
25-10-2023	264	270	260	268	6975400	329.68	366.04	404.693	448.67	27.34
26-10-2023	266	268	258	260	12774000	327.76	364.76	402.793	446.77	24.86
27-10-2023	258	260	250	254	14539200	325.44	363.52	400.787	444.89	23.17
30-10-2023	252	256	244	252	13115600	323.36	362.08	398.733	443.025	22.62
31-10-2023	236	258	236	250	5318200	321.2	360.66	396.6	441.1	22.05
01-11-2023	252	252	236	238	18201500	318.88	359.16	394.487	439.215	18.98
02-11-2023	236	250	234	242	19397600	316.64	357.78	392.4	437.325	22.84
03-11-2023	244	256	240	254	16809200	314.6	356.5	390.427	435.47	33.13
06-11-2023	256	274	256	264	28400300	312.76	355.36	388.553	433.64	40.28
07-11-2023	264	268	254	262	14290400	310.84	354.22	386.767	431.825	39.37
08-11-2023	258	260	250	252	13018900	308.6	352.96	385.013	429.985	35.12
09-11-2023	250	266	248	258	22395900	306.64	351.7	383.333	428.225	39.35
10-11-2023	256	286	248	260	97576100	304.72	350.24	381.7	426.475	40.74
13-11-2023	246	290	246	276	98900200	303.12	349.08	380.173	424.83	50.51
14-11-2023	276	288	274	278	52997700	301.6	347.88	378.84	423.32	51.58
15-11-2023	276	278	268	270	20197500	299.96	346.38	377.48	421.745	47.17
16-11-2023	268	272	256	258	27364400	297.96	344.88	376.227	420.185	41.45
17-11-2023	260	264	244	248	26841800	295.8	343.38	374.813	418.725	37.38
20-11-2023	216	252	216	226	53405000	293.28	341.64	373.227	417.13	30.32
21-11-2023	220	236	220	230	30424600	290.88	339.92	371.573	415.605	32.81
22-11-2023	224	232	222	226	13322600	288.56	338.14	369.827	414.085	31.59
23-11-2023	226	236	226	234	14045400	286.56	336.6	368.12	412.63	36.64
24-11-2023	226	256	226	248	40062400	284.76	335.16	366.373	411.22	44.37
27-11-2023	246	252	240	244	12949000	282.96	333.58	364.567	409.665	42.76
28-11-2023	244	256	244	252	16689000	281.36	332.1	362.847	408.2	46.90
29-11-2023	252	254	244	244	7735800	279.6	330.54	361.107	406.67	43.51
30-11-2023	248	250	242	248	7455400	277.72	329.06	359.427	405.06	45.63
01-12-2023	248	260	248	250	13771700	276	327.6	357.693	403.46	46.70
04-12-2023	252	258	248	254	11170700	274.24	326.16	356.067	401.855	48.88
05-12-2023	252	258	246	252	6874900	272.64	324.7	354.453	400.265	47.83
06-12-2023	250	264	250	256	15819100	271.28	323.24	352.92	398.72	50.14
07-12-2023	258	272	252	252	22733100	269.88	320.92	351.333	397.13	47.86
08-12-2023	252	262	250	254	10851200	268.36	319	349.853	395.45	49.10
11-12-2023	252	264	230	234	30935300	266.64	316.86	348.253	393.595	39.04
12-12-2023	234	248	232	246	8917900	265.08	314.8	346.733	391.9	46.17
13-12-2023	246	250	236	238	8676900	263.2	312.98	345.267	390.165	42.60
14-12-2023	240	248	234	242	6201200	261.56	311.22	343.827	388.35	44.89
15-12-2023	242	268	234	254	43472800	260.2	309.44	342.453	386.62	51.20
18-12-2023	258	302	258	286	249770300	259.4	308.02	341.28	385.125	63.28
19-12-2023	292	294	274	290	50786400	258.96	306.7	340.107	383.575	64.46
20-12-2023	292	312	286	308	121601600	258.84	305.6	339.12	382.115	69.26
21-12-2023	306	310	292	296	64164700	258.56	304.3	338.173	380.62	63.14
22-12-2023	296	316	296	310	46868000	258.64	303.1	337.427	379.395	66.82
27-12-2023	310	314	296	300	28181200	258.84	301.88	336.72	378.07	62.05
28-12-2023	298	302	290	290	16792100	259	300.62	335.987	376.72	57.62
29-12-2023	290	302	284	300	25968600	259.44	299.64	335.213	375.445	60.65
02-01-2024	304	326	298	314	86717500	260.36	298.82	334.52	374.29	64.47
03-01-2024	314	314	302	304	30795000	261.04	298.1	333.787	373.06	59.99
04-01-2024	304	306	290	302	22572100	261.88	297.58	333.067	371.82	59.10
05-01-2024	306	312	296	300	27845800	262.56	297.02	332.4	370.57	58.18
08-01-2024	298	304	292	300	16715800	263.2	296.44	331.76	369.32	58.18
09-01-2024	300	304	294	296	6679700	263.92	295.84	331.147	368.075	56.14
10-01-2024	300	312	296	310	32127000	265.04	295.24	330.693	366.85	61.25
11-01-2024	306	310	302	306	17188300	266.12	294.74	330.093	365.58	59.13
12-01-2024	306	314	296	298	32853100	267.08	294.14	329.467	364.22	55.03
15-01-2024	304	306	296	298	13530300	268.28	293.58	328.867	362.935	55.03
16-01-2024	296	296	272	284	70781500	269.12	292.88	328.227	361.58	48.23
17-01-2024	282	292	276	280	24442100	269.64	292.12	327.547	360.23	46.46
18-01-2024	282	284	276	278	8252500	269.92	291.34	326.88	358.895	45.56
19-01-2024	278	280	274	278	4334200	270.24	290.54	326.227	357.635	45.56
22-01-2024	274	280	272	274	3906500	270.68	289.64	325.533	356.43	43.61
23-01-2024	272	276	260	262	9185300	270.76	288.7	324.72	355.19	38.30
24-01-2024	260	266	254	258	11174600	270.72	287.72	323.733	353.955	36.69
25-01-2024	258	264	254	264	6783900	270.48	286.8	322.88	352.75	40.71
26-01-2024	262	264	250	256	7874900	270.04	285.82	321.933	351.64	37.31
29-01-2024	252	258	248	248	8941400	269.6	284.78	320.787	350.51	34.23
30-01-2024	252	258	250	252	5705400	269.48	283.72	319.747	349.54	37.03
31-01-2024	250	266	248	262	11150300	269.76	282.78	318.84	348.55	43.49
01-02-2024	260	266	254	260	7993600	270.44	281.86	317.907	347.53	42.55
02-02-2024	260	266	252	262	20493100	271.08	280.98	316.973	346.45	43.86
05-02-2024	264	272	254	258	28995200	271.72	280.14	316	345.3	41.81
06-02-2024	258	268	254	260	12764500	272.24	279.4	315.147	344.15	43.24
07-02-2024	260	266	258	264	10744500	272.56	278.66	314.293	342.92	46.09
12-02-2024	266	272	262	272	20899900	273.12	278.04	313.427	341.705	51.35
13-02-2024	272	274	268	270	18389600	273.48	277.42	312.56	340.505	50.04
15-02-2024	278	284	268	274	45841300	274.08	276.84	311.72	339.35	52.65
16-02-2024	272	274	264	266	9592900	274.44	276.08	310.853	338.18	47.32
19-02-2024	268	268	252	258	11282500	274.6	275.3	309.933	336.92	42.67
20-02-2024	260	268	256	258	12215900	274.68	274.46	309	335.72	42.67
21-02-2024	256	260	234	254	14650400	274.72	273.68	308.04	334.52	40.37
22-02-2024	254	256	248	252	7199600	274.64	272.96	307.04	333.35	39.23
23-02-2024	256	256	246	248	8960400	274.56	272.22	305.467	332.14	36.98
26-02-2024	248	248	230	240	38088900	274.28	271.32	304.093	330.96	32.92
27-02-2024	238	242	236	242	7061800	274.44	270.54	302.72	329.8	34.85
28-02-2024	236	248	236	246	7402700	274.44	269.76	301.347	328.66	38.64
29-02-2024	246	258	244	254	26012600	274.76	268.98	300.24	327.64	45.48
01-03-2024	254	258	248	250	7511800	274.92	268.24	299.12	326.6	42.91
04-03-2024	252	272	252	270	51016900	275.24	267.72	298.04	325.65	56.25
05-03-2024	274	288	274	284	64924100	275.2	267.3	297.08	324.76	62.80
07-03-2024	292	306	290	294	62168300	275.28	267.12	296.227	323.9	66.65
08-03-2024	294	310	288	296	42274600	275.04	266.94	295.413	323.1	67.37
13-03-2024	294	294	274	274	28621000	274.6	266.58	294.4	322.28	53.56
14-03-2024	264	310	264	296	76524900	274.32	266.48	293.507	321.65	61.96
15-03-2024	300	300	292	292	20169200	274.16	266.5	292.64	321.08	59.84
18-03-2024	294	298	290	294	6395900	274.24	266.62	291.827	320.55	60.57
19-03-2024	294	308	292	302	26795800	274.28	266.86	291.187	319.98	63.42
20-03-2024	304	312	294	306	24056300	274.12	267.24	290.587	319.42	64.79
21-03-2024	304	310	300	304	16695200	274.12	267.58	290.107	318.87	63.51
22-03-2024	304	304	290	294	19004300	273.96	267.92	289.707	318.29	57.40
25-03-2024	294	298	282	284	16412700	273.64	268.1	289.227	317.71	52.01
26-03-2024	280	280	274	278	6165800	273.2	268.2	288.693	317.12	49.03
27-03-2024	280	280	268	270	13294000	272.68	268.3	288.12	316.53	45.31
28-03-2024	270	272	258	262	13790500	271.72	268.38	287.4	315.95	41.89
01-04-2024	260	260	246	252	15099900	270.64	268.38	286.707	315.23	38.02
02-04-2024	248	252	242	250	14428000	269.68	268.38	285.987	314.52	37.28
03-04-2024	254	262	254	254	15361600	268.8	268.54	285.32	313.85	39.81
04-04-2024	254	254	248	250	4275300	268.12	268.62	284.627	313.2	38.15
05-04-2024	250	252	246	250	5085700	267.52	268.58	283.92	312.54	38.15
16-04-2024	248	258	246	256	21158600	267.08	268.5	283.253	311.93	42.33
17-04-2024	260	262	246	250	16542200	266.52	268.38	282.533	311.3	39.46
18-04-2024	248	250	240	242	11066800	265.88	268.28	281.72	310.62	35.96
19-04-2024	240	244	236	240	8838200	265.44	268.1	280.947	309.9	35.12
22-04-2024	240	254	240	254	23916700	265.36	268.04	280.267	309.14	44.82
23-04-2024	254	254	246	250	13730400	265.08	267.78	279.56	308.43	42.85
24-04-2024	246	254	246	248	4948200	264.92	267.48	278.853	307.68	41.86
25-04-2024	248	250	240	244	6889100	264.84	267.22	278.133	306.8	39.87
26-04-2024	242	246	234	236	9566400	264.52	267	277.32	305.94	36.17
29-04-2024	234	242	232	238	6359300	264.04	266.9	276.533	305.14	37.73
30-04-2024	234	242	234	238	6964000	263.6	267.02	275.773	304.33	37.73
02-05-2024	238	240	234	236	7272400	263.08	267.08	275.013	303.5	36.69
03-05-2024	240	252	240	244	41121200	262.8	267.26	274.36	302.7	43.39
06-05-2024	244	248	240	242	7171900	262.44	267.34	273.747	301.97	42.19
07-05-2024	244	252	244	248	7741200	262.12	267.34	273.147	301.25	46.94
08-05-2024	246	258	246	254	39799700	261.76	267.44	272.613	300.51	51.25
13-05-2024	256	264	248	252	25221300	261.4	267.44	272.08	299.77	49.80
14-05-2024	250	258	248	254	18306800	261	267.54	271.56	299.04	51.28
15-05-2024	256	272	254	270	37319200	261.08	267.76	271.08	298.41	61.19
16-05-2024	272	272	262	262	17039800	261.16	267.88	270.587	297.74	55.15
17-05-2024	264	264	256	262	10497100	261.24	267.96	270.053	297.06	55.15
20-05-2024	266	276	262	272	21644000	261.6	268.16	269.653	296.43	60.76
21-05-2024	274	278	264	266	12520800	261.88	268.26	269.267	295.75	56.22
22-05-2024	266	270	260	262	6140700	262.16	268.36	268.867	294.64	53.35
27-05-2024	260	264	252	256	12786500	262.48	268.38	268.373	293.69	49.29
28-05-2024	256	266	256	264	5590000	262.92	268.68	268	292.77	54.29
29-05-2024	266	266	256	258	5114200	263.16	268.8	267.56	291.8	50.29

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%