KRAS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2011	1144	1144	1116	1125	30369500
04-01-2011	1125	1201	1116	1191	227856000
05-01-2011	1163	1201	1163	1191	92898500
06-01-2011	1191	1201	1163	1163	35610500
07-01-2011	1163	1172	1125	1144	55391000
10-01-2011	1135	1144	1087	1087	55568000
11-01-2011	1087	1135	1087	1106	45729000
12-01-2011	1106	1125	1106	1125	42217000
13-01-2011	1135	1144	1106	1116	42762500
14-01-2011	1116	1116	1097	1116	15333500
17-01-2011	1116	1125	1097	1097	27903500
18-01-2011	1106	1116	1087	1106	54368500
19-01-2011	1106	1116	1087	1097	22962000
20-01-2011	1087	1097	1068	1078	42850500
21-01-2011	1078	1078	1040	1059	48024000					38.70
24-01-2011	1059	1078	1049	1049	26430500					37.32
25-01-2011	1059	1078	1049	1059	37271500					39.63
26-01-2011	1059	1078	1049	1078	31106000					43.87
27-01-2011	1078	1097	1059	1068	62492500					42.19
28-01-2011	1068	1068	1049	1059	13907000					40.68
31-01-2011	1040	1049	1002	1012	43365000					33.87
01-02-2011	1012	1021	993	1002	39509500					32.62
02-02-2011	1012	1021	993	1002	25328000					32.62
04-02-2011	993	1021	983	1021	36072000					37.69
07-02-2011	1021	1021	993	1002	14567000					34.87
08-02-2011	1002	1012	983	993	12932000					33.58
09-02-2011	993	993	964	974	19192500					30.99
10-02-2011	974	974	955	964	19762500					29.69
11-02-2011	964	974	955	964	18982000					29.69
14-02-2011	964	974	955	964	10405000					29.69
16-02-2011	964	964	955	964	10043500					29.69
17-02-2011	964	1002	955	1002	48203500					42.11
18-02-2011	993	1021	993	1002	29645000					42.11
21-02-2011	1002	1012	983	983	12381000					38.19
22-02-2011	983	993	964	974	8446500					36.47
23-02-2011	983	1002	964	983	21129000					39.42
24-02-2011	983	993	964	974	15512000					37.54
25-02-2011	983	983	974	983	4809500					40.59
28-02-2011	983	983	964	974	5661500					38.56
01-03-2011	974	983	964	983	9511000					41.70
02-03-2011	974	974	964	974	5075000					39.52
03-03-2011	974	1031	964	1012	108265500					51.11
04-03-2011	1021	1031	993	993	55033500					46.33
07-03-2011	993	1021	993	1021	13579000					53.26
08-03-2011	1021	1068	1012	1059	95489500					60.69
09-03-2011	1068	1078	1040	1049	24702500					58.07
10-03-2011	1040	1049	1021	1031	16162000					53.60
11-03-2011	1021	1031	1002	1012	17739000					49.28
14-03-2011	1012	1049	1002	1031	21115500					53.33
15-03-2011	1031	1031	983	1021	44838000	1040.74				51.02
16-03-2011	1021	1087	1021	1087	96784500	1039.98				62.55
17-03-2011	1068	1116	1068	1097	154186000	1038.1				63.93
18-03-2011	1106	1116	1068	1087	50221500	1036.02				61.48
21-03-2011	1087	1087	1068	1087	11979500	1034.5				61.48
22-03-2011	1087	1087	1068	1078	9980500	1033.18				59.12
23-03-2011	1078	1097	1068	1087	31922000	1033.18				60.74
24-03-2011	1087	1125	1087	1125	103996500	1033.56				66.75
25-03-2011	1125	1135	1097	1125	72628500	1033.56				66.75
28-03-2011	1116	1135	1106	1135	42866500	1033.94				68.24
29-03-2011	1135	1144	1097	1106	50033000	1033.74				59.89
30-03-2011	1106	1116	1097	1116	23792500	1034.12				61.63
31-03-2011	1125	1125	1097	1106	22270500	1034.12				58.88
01-04-2011	1106	1116	1097	1106	8231000	1034.3				58.88
04-04-2011	1106	1116	1097	1116	8001000	1035.06				60.90
05-04-2011	1116	1125	1097	1106	20860500	1036				57.83
06-04-2011	1106	1116	1097	1116	12485000	1037.34				60.01
07-04-2011	1116	1116	1097	1106	13473000	1038.28				56.85
08-04-2011	1106	1116	1106	1116	18114000	1039.04				59.16
11-04-2011	1116	1116	1106	1116	17635500	1040				59.16
12-04-2011	1106	1116	1097	1106	15591000	1040.94				55.70
13-04-2011	1106	1106	1097	1106	4466000	1042.82				55.70
14-04-2011	1097	1106	1097	1106	5136000	1044.9				55.70
15-04-2011	1106	1125	1097	1125	45595000	1047.36				61.10
18-04-2011	1125	1153	1125	1125	173057500	1049.44				61.10
19-04-2011	1116	1125	1116	1116	11624500	1051.72				57.27
20-04-2011	1116	1125	1116	1125	15508500	1054.36				59.97
21-04-2011	1125	1135	1106	1116	12537000	1057.2				56.15
25-04-2011	1125	1125	1097	1106	8127000	1060.04				52.16
26-04-2011	1106	1116	1097	1106	17316000	1062.88				52.16
27-04-2011	1106	1125	1097	1106	35731500	1065.72				52.16
28-04-2011	1097	1106	1097	1106	32656500	1068.56				52.16
29-04-2011	1097	1106	1068	1078	88449500	1070.08				41.17
02-05-2011	1078	1078	1059	1078	21163500	1071.6				41.17
03-05-2011	1068	1078	1059	1068	10171000	1073.3				37.86
04-05-2011	1068	1068	1059	1068	6912000	1075.18				37.86
05-05-2011	1059	1097	1059	1078	35068000	1077.08				43.15
06-05-2011	1078	1087	1068	1078	9949500	1079.16				43.15
09-05-2011	1078	1087	1068	1068	4937500	1080.86				39.27
10-05-2011	1068	1078	1059	1078	9942000	1082.94				44.64
11-05-2011	1078	1087	1068	1068	14964500	1084.64				40.76
12-05-2011	1068	1078	1068	1078	8058500	1086.72				45.83
13-05-2011	1078	1078	1059	1068	17100000	1087.84				41.96
16-05-2011	1068	1068	1059	1068	8724500	1089.34				41.96
18-05-2011	1059	1078	1059	1068	14053500	1090.28				41.96
19-05-2011	1078	1078	1068	1068	8936500	1090.46				41.96
20-05-2011	1068	1078	1059	1078	5348500	1091.04				47.87
23-05-2011	1068	1068	1059	1059	20465500	1091.6				39.62
24-05-2011	1059	1078	1059	1068	27393500	1092.72				44.50
25-05-2011	1059	1078	1059	1059	34758500	1093.28				40.93
26-05-2011	1068	1078	1059	1059	13728500	1094.04	1067.39			40.93
27-05-2011	1059	1068	1059	1068	5225500	1093.66	1066.82			45.96
30-05-2011	1068	1068	1049	1059	8822000	1092.9	1065.5			42.10
31-05-2011	1059	1078	1049	1078	26949500	1092.72	1064.37			51.37
01-06-2011	1078	1078	1059	1068	4508000	1092.34	1063.42			47.10
03-06-2011	1059	1068	1049	1059	5993500	1091.96	1062.57			43.58
06-06-2011	1059	1068	1049	1059	5120500	1091.4	1062.29			43.58
07-06-2011	1059	1068	1049	1059	9715500	1090.08	1061.82			43.58
08-06-2011	1059	1059	1049	1059	4565500	1088.76	1061.16			43.58
09-06-2011	1059	1078	1040	1078	52456000	1087.62	1060.78			53.45
10-06-2011	1078	1097	1059	1068	130125500	1086.86	1060.3			48.63
13-06-2011	1059	1059	1040	1049	16713000	1085.52	1059.82			41.05
14-06-2011	1049	1059	1040	1049	6718500	1084.38	1059.25			41.05
15-06-2011	1059	1059	1040	1040	7490500	1083.06	1058.68			37.82
16-06-2011	1040	1040	1012	1012	14619000	1080.98	1058.02			29.92
17-06-2011	1012	1012	983	983	19911000	1078.52	1057.26			24.26
20-06-2011	993	1002	964	983	11553000	1075.86	1056.6			24.26
21-06-2011	974	993	974	993	8761500	1073.6	1055.94			29.58
22-06-2011	993	1012	993	993	7692000	1071.14	1055.09			29.58
23-06-2011	993	1002	974	993	9830500	1068.68	1054.34			29.58
24-06-2011	993	1012	983	1002	12352000	1066.6	1053.77			34.74
27-06-2011	1002	1002	983	993	3706000	1064.34	1053.58			32.20
28-06-2011	993	993	983	983	4394500	1061.88	1053.39			29.61
30-06-2011	993	993	974	983	7136500	1059.04	1053.2			29.61
01-07-2011	983	1002	983	993	16190000	1056.4	1052.92			35.62
04-07-2011	993	1002	983	1002	11530500	1054.12	1052.92			40.53
05-07-2011	1002	1012	993	1002	5241000	1051.66	1053.01			40.53
06-07-2011	1002	1002	983	993	4746000	1049.2	1053.2			37.24
07-07-2011	993	1002	983	1002	8223500	1047.12	1053.58			42.29
08-07-2011	993	1031	993	1031	38765000	1045.62	1054.25			54.90
11-07-2011	1021	1040	1012	1031	62742000	1044.12	1054.92			54.90
12-07-2011	1021	1021	993	1002	19149000	1042.04	1055.3			43.80
13-07-2011	1002	1049	1002	1049	48302000	1041.46	1055.77			58.46
14-07-2011	1049	1059	1021	1040	16869500	1040.7	1056.15			55.48
15-07-2011	1031	1049	1021	1040	9587500	1040.14	1056.72			55.48
18-07-2011	1040	1040	1012	1021	10603000	1039.2	1057.19			49.31
19-07-2011	1021	1031	1002	1031	13610000	1038.26	1057.67			52.32
20-07-2011	1031	1031	1012	1021	6380500	1037.12	1058.14			49.18
21-07-2011	1021	1040	1021	1031	7380000	1036.38	1058.62			52.26
22-07-2011	1031	1031	1021	1031	6536500	1035.44	1059.19			52.26
25-07-2011	1031	1059	1021	1031	30762500	1034.7	1059.67			52.26
26-07-2011	1031	1040	1012	1021	13243000	1033.56	1060.14			48.58
27-07-2011	1021	1078	1012	1078	85524000	1033.76	1060.8			64.10
28-07-2011	1078	1097	1049	1059	144855000	1033.58	1061.46			57.83
29-07-2011	1049	1068	1031	1031	11851500	1032.84	1061.56			50.07
01-08-2011	1040	1049	1021	1031	7658000	1032.1	1061.28			50.07
02-08-2011	1021	1031	1021	1031	8570000	1031.16	1061.1			50.07
03-08-2011	1012	1031	1002	1021	25032500	1030.4	1061			47.24
04-08-2011	1031	1040	1012	1012	12519500	1029.28	1061			44.78
05-08-2011	974	974	945	955	55604000	1027.2	1060.24			33.07
08-08-2011	945	955	898	936	62572500	1024.74	1059.39	1053.173		30.23
09-08-2011	898	945	851	889	75032500	1021.16	1057.41	1051.6		24.60
10-08-2011	927	955	908	917	29424000	1018.32	1055.61	1049.773		32.65
11-08-2011	898	927	898	917	18630500	1015.1	1053.91	1047.947		32.65
12-08-2011	936	945	917	917	25976000	1012.08	1052.21	1046.307		32.65
15-08-2011	927	945	917	936	11148500	1009.62	1050.79	1044.92		38.23
16-08-2011	945	955	927	927	12564000	1006.98	1049.19	1043.853		36.68
18-08-2011	936	945	927	936	11975500	1004.52	1047.3	1042.72		39.33
19-08-2011	917	927	898	908	21846500	1001.5	1045.13	1041.273		34.49
22-08-2011	908	917	898	908	8280000	998.1	1042.86	1039.887		34.49
23-08-2011	908	927	908	927	5694000	995.28	1041.07	1038.627		40.27
24-08-2011	927	936	908	908	9356000	992.46	1038.99	1037.367		36.78
25-08-2011	917	927	908	917	2122000	989.82	1037.1	1036.107		39.46
26-08-2011	908	917	898	917	9402500	987.36	1035.21	1034.907		39.46
05-09-2011	917	936	898	917	15800500	985.46	1033.22	1033.833		39.46
06-09-2011	908	927	908	917	17092500	984.14	1031.33	1032.887		39.46
07-09-2011	917	936	917	936	8826500	983.2	1029.53	1032.133		45.97
08-09-2011	945	945	917	917	5071000	981.68	1027.64	1031.187		41.20
09-09-2011	917	927	908	917	3512000	980.16	1025.65	1030.113		41.20
12-09-2011	908	917	898	908	3458000	978.46	1023.57	1029.047		38.98
13-09-2011	908	927	908	917	13521000	976.76	1021.68	1028.1		42.33
14-09-2011	917	917	898	908	10820500	975.06	1019.7	1027.407		39.96
15-09-2011	908	927	889	889	33007500	973.18	1017.53	1026.653		35.46
16-09-2011	908	917	898	908	9507500	971.68	1015.36	1026.027		42.44
19-09-2011	898	908	879	879	4901000	969.4	1012.9	1025.08		36.04
20-09-2011	889	889	870	879	8049500	966.94	1010.53	1024.26		36.04
21-09-2011	879	889	870	879	4284500	964.48	1008.07	1023.5		36.04
22-09-2011	860	860	794	804	21602000	960.7	1004.95	1022.367		24.23
23-09-2011	785	823	756	804	36074000	956.74	1001.93	1021.3		24.23
26-09-2011	804	813	737	775	32603500	951.62	998.62	1020.04		21.12
27-09-2011	794	804	775	794	48159000	946.88	995.5	1018.907		27.66
28-09-2011	794	794	766	766	14137500	942.16	992.1	1017.587		24.45
29-09-2011	756	766	747	766	14695000	936.5	988.98	1016.013		24.45
30-09-2011	766	775	747	747	12811000	930.64	985.67	1014.313		22.40
03-10-2011	737	737	681	690	27661500	923.64	981.89	1012.36		17.62
04-10-2011	671	690	652	662	21596500	916.46	977.83	1010.28		15.84
05-10-2011	662	681	662	662	11052000	909.08	973.67	1008.14		15.84
06-10-2011	681	690	671	690	18944000	902.46	969.79	1006.247		24.69
07-10-2011	700	719	681	690	20009000	895.64	966.01	1004.293		24.69
10-10-2011	700	700	681	681	4213000	888.64	962.04	1002.34		23.76
11-10-2011	700	709	690	690	8955500	881.82	958.26	1000.387		26.73
12-10-2011	690	775	690	775	37858000	876.9	955.23	999.06		47.56
13-10-2011	785	794	756	766	40301500	870.66	952.21	997.42		46.06
14-10-2011	766	785	756	785	10115500	865.18	949.38	996.033		49.66
17-10-2011	794	813	794	813	16421500	860.82	946.83	994.647		54.47
18-10-2011	785	785	756	766	15349000	855.52	943.81	992.693		46.44
19-10-2011	775	785	766	766	8831500	850.22	940.69	990.807		46.44
20-10-2011	756	775	756	766	4120000	845.12	937.76	989.04		46.44
21-10-2011	766	766	756	766	3698000	840.2	934.74	987.4		46.44
24-10-2011	775	794	766	775	5739500	836.6	931.9	985.693		48.40
25-10-2011	775	785	766	775	2745000	833.38	929.06	984.053	998.225	48.40
26-10-2011	766	785	756	775	6944500	831.1	926.13	981.973	996.475	48.40
27-10-2011	785	813	775	813	23365000	829.02	923.67	980.08	994.585	56.74
28-10-2011	823	841	804	804	14105000	826.76	920.93	978.193	992.65	54.50
31-10-2011	804	804	775	785	5915500	824.12	918.1	976.18	990.76	49.99
01-11-2011	775	794	756	766	11736000	820.72	915.17	974.1	988.87	45.91
02-11-2011	756	785	756	775	9939500	817.68	912.33	972.02	987.31	48.07
03-11-2011	766	775	766	766	5871500	814.28	909.4	969.627	985.61	46.09
04-11-2011	775	785	766	766	4655500	811.44	906.47	967.233	983.815	46.09
07-11-2011	766	794	766	775	13792000	808.78	903.44	964.833	982.11	48.55
08-11-2011	775	832	775	832	39865500	806.88	901.08	963.007	980.69	60.78
09-11-2011	851	851	823	841	36707000	805.54	899	961.173	979.41	62.30
10-11-2011	813	813	785	813	28100000	803.46	896.64	959.22	977.945	55.13
11-11-2011	813	813	794	813	10897500	801.38	894.37	957.267	976.525	55.13
14-11-2011	823	823	804	813	13923000	799.3	892.38	955.247	975.2	55.13
15-11-2011	804	823	804	823	12872500	797.42	890.78	953.36	974.02	57.32
16-11-2011	813	832	804	823	81185500	795.16	889.18	951.407	972.89	57.32
17-11-2011	813	823	804	823	6991000	793.28	887.48	949.52	971.71	57.32
18-11-2011	813	813	804	813	7939500	791.2	885.68	947.5	970.385	54.03
21-11-2011	804	804	785	785	10124500	788.74	883.6	945.293	968.97	46.04
22-11-2011	785	804	775	804	30581000	786.48	881.62	943.28	967.695	51.30
23-11-2011	794	794	775	785	4098500	784.02	879.54	941.14	966.56	46.43
24-11-2011	775	794	766	794	4287000	782.12	877.65	939.06	965.52	48.90
25-11-2011	785	785	775	775	4317000	779.46	875.57	936.727	964.385	44.25
28-11-2011	785	785	766	775	4332500	777.38	873.39	934.393	963.155	44.25
29-11-2011	775	785	775	785	6765000	775.5	871.22	932.187	962.07	47.31
30-11-2011	785	785	775	775	3711000	773.42	868.95	929.853	960.98	44.67
01-12-2011	785	804	785	794	13103500	773.22	866.96	927.707	960.08	50.34
02-12-2011	785	794	775	794	3423500	773.02	864.88	925.627	959.23	50.34
05-12-2011	785	794	775	794	2992000	773.4	862.51	923.547	958.38	50.34
06-12-2011	785	794	775	775	5857000	773.02	859.95	921.34	957.435	44.63
07-12-2011	775	794	775	785	3061500	773.4	857.78	919.2	956.54	47.98
08-12-2011	794	794	775	785	2104000	773.78	855.14	917.247	955.455	47.98
09-12-2011	775	785	766	785	3186500	774.54	852.59	915.293	954.37	47.98
12-12-2011	775	804	775	804	22387500	776.82	850.23	913.533	953.475	54.50
13-12-2011	794	804	785	794	5721000	779.46	847.96	911.707	952.575	50.88
14-12-2011	794	804	785	804	8728500	782.3	845.69	909.88	951.68	54.16
15-12-2011	794	794	775	794	6301500	784.38	843.42	907.987	950.78	50.53
16-12-2011	794	804	785	785	4514000	786.28	840.96	906.1	949.79	47.45
19-12-2011	785	794	775	794	4016500	788.54	838.59	904.207	948.89	50.69
20-12-2011	794	804	785	794	7308000	790.62	836.22	902.38	947.945	50.69
21-12-2011	794	804	785	794	5533500	791	833.95	900.487	947.045	50.69
22-12-2011	794	804	785	794	3629500	791.56	831.11	898.66	945.955	50.69
23-12-2011	794	804	785	794	2723000	791.74	828.46	896.833	944.96	50.69
27-12-2011	794	804	785	785	2712000	791.18	826	894.947	943.78	46.53
28-12-2011	785	794	785	785	9675000	791.56	823.54	893.06	942.41	46.53
29-12-2011	785	794	775	794	4871500	792.12	821.17	891.167	941.135	51.17
30-12-2011	794	794	785	794	5053000	792.68	818.9	889.4	939.95	51.17
02-01-2012	794	794	785	794	649000	793.24	816.72	887.573	938.86	51.17
03-01-2012	785	823	785	813	32992000	794	815.3	885.933	937.77	60.27
04-01-2012	813	813	794	804	17092000	794.58	813.98	884.233	936.685	55.04
05-01-2012	804	813	794	794	3029000	794.96	813.03	882.407	935.22	49.86
06-01-2012	794	804	794	794	2614000	794.58	811.8	880.64	933.705	49.86
09-01-2012	794	804	794	794	2009000	794.38	810.57	878.747	932.24	49.86
10-01-2012	794	813	794	813	14533000	794.94	809.53	877.047	930.87	59.01
11-01-2012	813	823	804	813	10995000	795.88	808.3	875.407	929.545	59.01
12-01-2012	804	841	804	832	25288500	797.02	807.35	873.893	928.27	66.17
13-01-2012	832	851	832	841	20816500	798.52	806.4	872.44	926.85	68.94
16-01-2012	832	832	823	832	11209000	799.84	805.64	870.927	925.385	63.36
17-01-2012	832	841	823	841	12248500	801.16	804.97	869.347	923.915	66.29
18-01-2012	841	841	823	823	10105000	800.98	803.93	867.713	922.5	56.53
19-01-2012	832	851	832	841	28725000	800.98	803.26	866.327	921.125	62.48
20-01-2012	841	851	832	841	26592000	801.54	802.5	864.94	919.8	62.48
24-01-2012	841	851	832	841	3612500	802.1	801.74	863.613	918.475	62.48
25-01-2012	841	841	832	841	7524500	802.66	800.98	862.473	917.1	62.48
26-01-2012	841	851	832	841	24482500	803.02	800.22	861.527	915.775	62.48
27-01-2012	841	841	823	823	4252500	803.02	799.09	860.46	914.31	52.14
30-01-2012	823	823	804	813	7966000	802.82	798.05	859.26	912.845	47.44
31-01-2012	813	813	794	813	7934500	802.82	797.01	858.06	911.33	47.44
01-02-2012	804	823	804	823	3946500	803.58	796.16	856.927	909.865	52.42
02-02-2012	823	823	813	813	3001000	803.76	795.12	855.667	908.4	47.57
03-02-2012	823	823	813	823	3851500	804.52	794.27	854.533	906.985	52.32
06-02-2012	823	832	804	804	3870500	804.72	793.42	853.34	905.475	44.14
07-02-2012	804	813	804	813	1769000	805.48	792.47	852.207	903.915	48.26
08-02-2012	813	823	804	813	3596000	806.24	791.81	851.007	902.355	48.26
09-02-2012	813	813	804	813	2497000	806.8	791.15	849.747	900.84	48.26
10-02-2012	813	813	794	804	7258500	807.38	790.4	848.427	899.235	44.19
13-02-2012	794	813	794	804	9959000	807.58	790.4	847.167	897.675	44.19
14-02-2012	813	823	804	813	23506000	807.96	790.49	845.907	896.21	49.17
15-02-2012	813	813	804	813	2032000	808.34	790.87	844.453	894.745	49.17
16-02-2012	804	813	794	804	3897500	808.92	790.97	842.94	893.235	44.56
17-02-2012	804	813	794	804	4947500	809.3	791.35	841.62	891.725	44.56
20-02-2012	804	813	794	804	3254500	809.68	791.73	839.987	890.355	44.56
21-02-2012	804	804	794	794	7361500	809.86	792.2	838.347	888.935	39.43
22-02-2012	804	813	794	804	14419000	809.86	793.34	836.773	887.615	46.11
23-02-2012	804	804	794	804	4433000	810.06	794.76	835.327	886.295	46.11
24-02-2012	794	804	785	794	6446500	809.86	796.08	833.747	884.875	40.88
27-02-2012	794	794	785	794	3108000	809.86	797.12	832.233	883.455	40.88
28-02-2012	794	804	785	804	5563000	810.24	798.26	830.72	882.135	47.75
29-02-2012	804	804	794	804	5062500	810.44	799.49	829.207	880.765	47.75
01-03-2012	804	804	794	794	2144500	810.44	800.53	827.627	879.395	42.08
02-03-2012	794	804	785	785	3025500	810.26	800.63	826.053	877.93	37.73
05-03-2012	785	804	785	794	3321500	810.26	800.91	824.16	876.56	43.97
06-03-2012	794	804	785	785	3843500	810.08	800.91	822.333	875.145	39.69
07-03-2012	785	794	785	785	5320500	810.08	800.63	820.693	873.73	39.69
08-03-2012	785	804	785	794	6217000	810.26	800.91	819.113	872.36	45.80
09-03-2012	794	832	794	832	39187000	811.02	801.57	817.787	871.13	62.91
12-03-2012	832	841	823	832	16731500	811.78	802.23	816.527	869.995	62.91
13-03-2012	832	841	823	832	13723500	812.54	802.89	815.327	868.815	62.91
14-03-2012	832	870	832	870	103752500	813.68	803.84	814.76	867.87	73.39
15-03-2012	870	870	841	860	32001000	814.8	804.69	814.253	866.875	67.95
16-03-2012	860	860	841	860	12243500	816.12	805.54	814.06	865.835	67.95
19-03-2012	851	860	832	841	7353000	817.06	805.82	813.553	864.745	58.40
20-03-2012	841	841	823	832	3586000	817.82	806.1	812.987	863.515	54.50
21-03-2012	823	823	813	823	7606000	818.02	806.48	812.36	862.29	50.84
22-03-2012	823	832	813	832	14318500	818.4	807.14	811.667	861.155	54.15
26-03-2012	832	832	813	823	6393000	818.22	807.62	810.973	859.975	50.49
27-03-2012	823	832	813	823	4587500	817.86	808.19	810.22	858.795	50.49
28-03-2012	823	823	813	823	3093500	817.68	808.76	809.653	857.615	50.49
29-03-2012	813	823	813	823	3450000	817.32	809.24	809.087	856.34	50.49
30-03-2012	813	823	804	813	8681000	817.12	809.05	808.327	855.065	45.84
02-04-2012	813	832	813	813	9928000	816.56	808.77	807.693	853.885	45.84
03-04-2012	823	832	813	823	5767500	816.2	808.87	807.067	852.755	51.06
04-04-2012	823	823	813	813	2753500	815.64	808.87	806.373	851.62	46.26
05-04-2012	813	823	804	813	5080000	815.08	808.87	805.68	850.625	46.26
09-04-2012	813	813	804	813	7053500	814.52	808.77	804.987	849.775	46.26
10-04-2012	804	813	804	813	2301500	814.32	808.67	804.167	848.925	46.26
11-04-2012	804	813	794	804	4078000	814.14	808.48	803.413	847.98	41.54
12-04-2012	804	813	804	813	3346500	814.14	808.48	802.72	847.08	47.33
13-04-2012	813	813	804	804	3350500	813.76	808.67	802.027	846.135	42.77
16-04-2012	804	813	804	813	3493500	813.76	808.76	801.333	845.19	48.15
17-04-2012	813	813	804	804	7665500	813.38	808.95	800.64	844.245	43.72
18-04-2012	804	813	804	804	2721000	813.38	809.05	800.073	843.35	43.72
19-04-2012	804	813	794	813	3923000	813.38	809.43	799.44	842.5	49.15
20-04-2012	804	832	804	832	16415000	813.76	810	799.127	841.695	58.29
23-04-2012	832	832	804	823	8602500	813.96	810.38	798.753	840.8	53.39
24-04-2012	823	823	804	823	4413000	814.34	810.86	798.38	839.905	53.39
25-04-2012	813	823	813	823	3827500	814.72	811.15	798.507	839.055	53.39
26-04-2012	823	823	813	823	3387500	814.92	811.44	798.633	838.16	53.39
27-04-2012	813	813	804	813	5567500	814.92	811.63	798.887	837.07	47.44
30-04-2012	804	813	804	813	4180500	815.1	812.01	799.013	835.98	47.44
01-05-2012	804	813	804	813	2852500	815.28	812.29	799.327	835.035	47.44
02-05-2012	804	813	794	794	9708000	815.08	812.38	799.513	833.76	37.51
03-05-2012	794	804	794	794	2898500	815.08	812.47	799.827	832.53	37.51
04-05-2012	794	804	785	785	4415000	814.7	812.28	800.46	831.255	33.64
07-05-2012	785	785	766	775	8006000	814.12	812.09	801.213	830.025	29.95
08-05-2012	775	775	766	775	4495500	813.74	811.8	801.967	828.745	29.95
09-05-2012	766	766	756	766	3947000	813.18	811.52	802.473	827.47	26.87
10-05-2012	766	766	747	756	4695000	812.22	811.23	802.913	826.095	23.92
11-05-2012	756	756	728	747	8103000	811.08	810.76	803.353	824.675	21.62
14-05-2012	747	747	709	719	8137500	809.58	810.01	803.547	823.115	16.36
15-05-2012	709	719	700	719	10861500	808.26	809.26	803.173	821.605	16.36
16-05-2012	709	709	671	690	20643500	806.18	808.22	802.667	819.665	12.66
21-05-2012	681	690	671	681	3884000	804.1	807.09	801.973	817.775	11.77
22-05-2012	690	700	690	690	5108500	802.2	806.14	801.153	816.07	17.98
23-05-2012	690	690	681	690	1614000	800.12	805.19	800.647	814.365	17.98
24-05-2012	681	690	681	681	1306500	797.1	804.06	800.08	812.615	16.62
25-05-2012	681	681	662	671	6725000	793.88	802.83	799.447	810.865	15.25
28-05-2012	671	681	662	681	4019500	790.86	801.7	798.88	809.21	22.19
29-05-2012	681	681	662	671	3148000	786.88	800.28	798.187	807.79	20.39
30-05-2012	671	681	671	671	2588500	783.1	798.95	797.493	806.465	20.39
31-05-2012	671	671	652	671	6679000	779.32	797.72	796.8	805.375	20.39
01-06-2012	671	671	652	662	5258500	775.74	796.4	795.793	804.1	18.69
04-06-2012	643	643	624	624	5887000	771.58	794.7	794.593	802.635	13.54
05-06-2012	633	652	633	643	4198500	767.98	793	793.647	801.265	24.70
06-06-2012	652	671	643	662	3602000	764.58	791.49	792.953	799.895	33.89
07-06-2012	671	690	671	690	10538500	761.92	790.07	792.387	798.71	44.61
08-06-2012	690	690	671	681	3341000	759.08	788.47	791.82	797.435	42.24
11-06-2012	690	700	690	700	2255500	756.62	787.15	791.38	796.395	48.47
12-06-2012	681	719	681	709	6879500	754.34	785.83	790.94	795.4	51.16
13-06-2012	709	728	700	700	1092000	752.08	784.6	790.06	794.265	48.44
14-06-2012	700	700	671	671	4393500	749.24	782.9	788.927	793.08	40.89
15-06-2012	681	709	652	709	19774000	746.96	781.58	788.233	792.04	51.54
18-06-2012	709	728	700	700	4657000	744.7	780.17	787.48	790.955	49.28
19-06-2012	700	709	690	700	1526500	742.44	778.76	786.727	789.87	49.28
20-06-2012	709	709	700	709	986000	740.36	777.44	785.967	788.83	51.74
21-06-2012	709	709	690	700	1617000	738.1	776.21	785.147	787.65	49.17
22-06-2012	690	700	681	681	2179500	735.64	774.89	784.2	786.47	44.19
25-06-2012	681	690	671	671	1469500	732.8	773.47	783.253	785.24	41.78
26-06-2012	671	690	671	690	630000	730.52	772.14	782.62	784.15	47.61
27-06-2012	681	709	681	700	7124000	728.26	771.01	781.927	783.065	50.42
28-06-2012	700	709	681	690	1474500	725.98	769.68	781.293	781.975	47.67
29-06-2012	690	719	690	709	6209500	724.08	768.73	780.727	781.075	52.93
02-07-2012	709	719	700	709	3243000	722	767.69	780.287	780.08	52.93
03-07-2012	709	719	700	709	5333000	719.54	766.65	779.847	779.23	52.93
04-07-2012	709	737	709	728	5759500	717.64	765.8	779.467	778.475	58.18
05-07-2012	728	766	719	766	15972500	716.5	765.42	779.407	777.91	66.29
06-07-2012	756	756	737	737	4295500	714.78	764.75	779.027	777.575	57.18
09-07-2012	737	737	719	728	3791500	712.88	763.9	778.587	777.195	54.67
10-07-2012	728	728	719	719	2583500	711	762.96	778.087	776.915	52.20
11-07-2012	719	737	719	728	1290000	709.3	762.2	777.773	776.585	54.42
12-07-2012	719	728	719	728	934000	707.6	761.44	777.393	776.395	54.42
13-07-2012	728	728	719	728	1476500	706.28	760.68	777.013	776.205	54.42
16-07-2012	728	737	719	728	3767500	704.96	760.02	776.633	776.11	54.42
17-07-2012	719	728	719	728	2198500	703.82	759.26	776.127	776.3	54.42
18-07-2012	728	728	719	719	3607500	702.7	758.41	775.627	776.585	50.99
19-07-2012	719	737	719	728	7986000	701.76	757.75	775.12	776.915	54.10
20-07-2012	728	756	728	747	9798000	701.38	757.28	774.807	777.2	59.89
23-07-2012	728	737	719	728	2325000	700.82	756.52	774.427	777.39	52.73
24-07-2012	728	728	709	719	2058000	700.26	755.67	773.927	777.58	49.70
25-07-2012	719	728	709	719	1745500	700.26	754.92	773.427	777.725	49.70
26-07-2012	719	719	709	719	2578000	700.26	754.26	772.927	777.445	49.70
27-07-2012	719	728	709	728	3037500	701.02	753.6	772.487	777.255	53.07
30-07-2012	728	728	719	719	721000	701.78	752.94	771.987	776.925	49.50
31-07-2012	719	728	700	709	4861500	702.16	752.18	771.48	776.405	45.81
01-08-2012	709	709	681	690	8598000	702.16	751.14	770.847	776.025	39.75
02-08-2012	690	690	671	671	3323500	701.96	749.53	770.027	775.55	34.79
03-08-2012	671	681	671	681	3189000	702.16	748.02	769.273	775.125	39.10
06-08-2012	690	690	681	681	2629500	702.16	746.51	768.52	774.7	39.10
07-08-2012	690	690	671	671	6499500	702.16	744.52	767.573	774.18	36.32
08-08-2012	671	681	662	662	5322500	701.98	742.54	766.627	773.615	33.97
09-08-2012	662	671	652	662	7494000	701.8	740.56	765.747	773.05	33.97
10-08-2012	662	671	652	662	5920500	701.8	738.77	764.867	772.295	33.97
13-08-2012	662	662	652	662	701500	702.56	737.07	763.987	771.585	33.97
14-08-2012	652	662	643	652	4195000	702.74	735.36	762.913	770.92	30.99
15-08-2012	652	662	643	652	5248000	702.54	733.56	761.84	770.35	30.99
16-08-2012	652	652	633	643	6009000	701.6	731.76	760.58	769.69	28.38
23-08-2012	643	662	643	662	4051000	701.22	730.15	759.387	769.17	39.87
24-08-2012	652	662	643	652	6060500	700.26	728.44	758.187	768.6	36.55
27-08-2012	643	652	643	652	1260500	699.12	726.73	756.927	767.985	36.55
28-08-2012	643	652	643	643	2167500	697.98	725.03	755.727	767.04	33.62
29-08-2012	643	652	624	633	8484500	697.22	723.23	754.34	766	30.69
30-08-2012	633	643	624	633	3953500	695.7	721.33	752.953	765.1	30.69
31-08-2012	633	633	615	624	8263000	694.18	719.44	751.507	764.155	28.12
03-09-2012	624	633	615	615	3989000	692.48	717.46	750	763.165	25.80
04-09-2012	624	624	615	624	4022000	690.78	715.57	748.553	762.17	31.86
05-09-2012	615	615	605	615	5532000	689.08	713.59	747.167	761.13	29.28
06-09-2012	615	624	615	624	3035000	687.94	711.79	745.907	760.135	34.95
07-09-2012	624	633	624	633	7512000	687.18	709.99	744.707	759.235	40.11
10-09-2012	633	633	615	624	2098500	685.86	708.19	743.38	758.43	36.95
11-09-2012	624	624	605	624	2516000	684.34	706.3	742.12	757.53	36.95
12-09-2012	624	633	615	633	5695500	683.2	704.59	740.853	756.77	42.23
13-09-2012	633	643	615	624	5101500	681.5	702.79	739.653	755.92	38.74
14-09-2012	624	643	624	643	10053000	680.18	701.09	738.52	755.26	48.43
17-09-2012	643	643	633	643	3042500	678.86	699.2	737.387	754.6	48.43
18-09-2012	643	643	624	624	2481500	676.78	697.21	736.127	753.795	40.92
19-09-2012	624	643	624	643	6976500	674.32	695.41	735.053	753.135	49.38
20-09-2012	643	643	624	643	1999000	672.44	693.61	733.98	752.38	49.38
21-09-2012	643	643	633	633	4387500	670.54	691.71	732.78	751.575	45.41
24-09-2012	633	643	624	624	4330500	668.64	689.82	731.52	750.725	42.13
25-09-2012	633	633	624	633	3016500	666.74	688.02	730.38	750.015	46.31
26-09-2012	624	633	615	624	4478000	664.66	686.13	729.18	749.21	42.97
27-09-2012	624	633	615	624	4074500	662.58	684.43	727.98	748.405	42.97
28-09-2012	624	633	615	633	3908000	660.68	682.82	726.907	747.645	47.37
01-10-2012	633	671	633	671	24785500	659.54	681.68	726.02	746.98	61.04
02-10-2012	671	681	652	671	10536000	658.58	680.64	725.133	746.365	61.04
03-10-2012	671	700	662	671	44977000	657.44	679.6	724.313	745.7	61.04
04-10-2012	671	681	662	671	2346500	655.92	678.65	723.493	745.085	61.04
05-10-2012	671	671	662	671	1255500	654.78	677.8	722.607	744.515	61.04
08-10-2012	671	671	662	671	7077000	653.82	677.04	721.72	743.9	61.04
09-10-2012	662	700	662	700	28483000	653.44	676.85	721.093	743.43	70.25
10-10-2012	700	709	671	671	63994500	652.48	676.37	720.333	742.815	56.00
11-10-2012	671	681	662	671	4888500	651.34	676.18	719.513	742.2	56.00
12-10-2012	671	681	662	662	2190000	650.2	675.99	718.693	741.54	52.19
15-10-2012	671	681	662	671	5147500	649.44	675.8	717.933	740.97	55.45
16-10-2012	671	681	662	671	1441500	649.06	675.61	717.113	740.4	55.45
17-10-2012	681	681	671	681	3929500	649.26	675.61	716.107	739.835	59.06
18-10-2012	681	681	662	681	4775500	649.26	675.71	715.1	739.27	59.06
19-10-2012	681	681	662	671	4232000	649.06	675.61	714.027	738.655	53.99
22-10-2012	662	671	662	662	2402500	648.88	675.52	712.64	737.9	49.85
23-10-2012	662	671	662	671	6606000	649.06	675.52	711.38	737.235	53.68
24-10-2012	671	671	662	671	8097500	649.24	675.52	710.12	736.62	53.68
25-10-2012	671	671	662	662	2995000	649.24	675.52	708.927	735.96	49.31
29-10-2012	662	671	662	671	4943000	649.42	675.99	707.853	735.345	53.39
30-10-2012	671	671	662	671	13639000	649.8	676.27	706.84	734.635	53.39
31-10-2012	671	671	662	662	3140500	650	676.27	705.707	733.88	48.83
01-11-2012	662	671	652	662	14900500	650.38	675.99	704.633	733.03	48.83
02-11-2012	662	671	652	671	5508500	650.56	675.89	703.62	732.18	53.45
05-11-2012	662	671	652	662	5399000	650.76	675.51	702.547	731.33	48.72
06-11-2012	662	662	652	652	839000	650.76	674.94	701.407	730.385	44.05
07-11-2012	662	662	652	662	2777000	651.14	674.56	700.4	729.58	49.28
08-11-2012	652	652	643	643	3433500	651.34	674.28	699.267	728.59	41.37
09-11-2012	633	643	633	633	1160000	651.34	673.52	698	727.55	37.92
12-11-2012	643	652	643	652	2722500	651.9	673.04	696.927	726.605	46.97
13-11-2012	652	652	643	652	1162500	652.64	672.56	695.853	725.66	46.97
14-11-2012	652	652	633	652	2615500	653.2	671.99	694.78	724.715	46.97
19-11-2012	643	652	624	633	5641000	653.56	671.32	693.58	723.765	39.74
20-11-2012	633	633	615	624	10952000	653.56	670.75	692.38	722.82	36.84
21-11-2012	624	624	615	615	1174000	653.2	670.19	691.06	721.83	34.16
22-11-2012	624	633	624	624	7359500	653.2	669.53	689.86	720.835	38.94
23-11-2012	633	633	624	624	1853000	653.2	668.77	688.6	719.89	38.94
26-11-2012	633	643	624	633	3053000	653.2	668.2	687.46	718.94	43.69
27-11-2012	633	643	624	643	11733000	653.58	667.54	686.387	718.135	48.48
28-11-2012	633	652	624	633	44444000	653.38	666.78	685.187	717.235	44.41
29-11-2012	633	633	624	633	2128000	653.18	666.02	683.86	716.335	44.41
30-11-2012	633	633	624	624	8234500	653.18	664.98	682.533	715.39	40.83
03-12-2012	624	643	624	633	5439500	652.98	663.65	681.267	714.535	45.56
04-12-2012	633	633	624	633	2155500	652.78	662.61	680	713.68	45.56
05-12-2012	633	643	624	624	3291000	652.6	661.57	678.673	712.735	41.70
06-12-2012	633	633	624	633	3159000	652.78	660.71	677.473	711.835	46.57
07-12-2012	624	633	624	633	2079500	652.78	659.76	676.273	710.98	46.57
10-12-2012	633	633	615	624	29793000	652.78	658.72	675.013	710.08	42.45
11-12-2012	624	633	615	633	4697000	652.96	657.77	673.94	709.225	47.46
12-12-2012	633	643	615	624	96410500	652.78	656.73	672.807	708.375	43.39
13-12-2012	624	624	615	615	4795000	651.66	655.6	671.673	707.43	39.73
14-12-2012	624	624	615	624	1045000	650.72	654.65	670.667	706.53	44.75
17-12-2012	624	624	615	615	3964000	649.6	653.52	669.6	705.635	41.07
18-12-2012	624	624	615	624	2836000	648.66	652.29	668.653	704.785	45.87
19-12-2012	624	624	605	605	11488500	647.34	651.06	667.647	703.79	38.70
20-12-2012	605	615	596	605	10344500	646.02	649.92	666.7	702.795	38.70
21-12-2012	605	615	596	615	4085000	644.32	648.88	666.007	701.9	44.04
26-12-2012	605	615	596	605	2057000	643	647.74	665.247	701	40.26
27-12-2012	615	615	605	615	4379000	641.88	646.61	664.747	700.105	45.31
28-12-2012	605	615	605	605	7537500	640.74	645.47	664.24	699.205	41.53
02-01-2013	605	615	605	605	1058500	639.42	644.43	663.673	698.305	41.53
03-01-2013	615	624	615	624	6026500	638.48	643.77	663.233	697.455	50.61
04-01-2013	615	624	605	615	2637500	637.16	643.21	662.793	696.37	46.90
07-01-2013	615	624	605	615	10411000	635.84	642.55	662.42	695.285	46.90
08-01-2013	615	624	615	624	5529500	634.9	641.98	662.04	694.245	51.06
09-01-2013	624	624	605	615	4414000	633.96	641.42	661.667	692.97	47.09
10-01-2013	615	624	605	615	1366500	632.84	640.95	661.293	691.745	47.09
11-01-2013	615	624	605	624	2118500	631.9	640.57	660.98	690.565	51.47
14-01-2013	615	624	615	624	2418500	631.14	640.19	660.727	689.48	51.47
15-01-2013	615	624	605	615	2199500	630.02	639.72	660.667	688.395	46.96
16-01-2013	615	624	605	615	6539500	628.9	639.35	660.48	687.355	46.96
17-01-2013	615	624	615	615	4377000	627.96	638.98	660.167	686.27	46.96
18-01-2013	615	643	615	633	14207000	627.38	638.88	659.787	685.32	56.49
21-01-2013	624	633	624	624	4133000	626.44	638.5	659.407	684.325	51.50
22-01-2013	624	633	624	624	3328000	625.68	638.22	658.9	683.33	51.50
23-01-2013	624	633	605	615	9567500	624.94	637.85	658.273	682.29	46.72
25-01-2013	615	624	605	615	14071000	624	637.57	657.707	681.3	46.72
28-01-2013	615	615	596	605	7430500	623.24	637.29	657.267	680.26	41.73
29-01-2013	605	615	586	605	36393000	622.68	637.01	656.573	679.17	41.73
30-01-2013	605	615	605	605	20365500	621.74	636.82	655.94	678.13	41.73
31-01-2013	605	615	605	605	4544500	620.8	636.72	655.307	677.09	41.73
01-02-2013	605	615	605	605	1675000	619.86	636.53	654.613	676.05	41.73
04-02-2013	605	624	605	615	28575000	619.5	636.53	654.047	675.06	49.54
05-02-2013	615	633	615	615	16104000	619.32	636.44	653.607	674.115	49.54
06-02-2013	615	633	615	624	40177500	619.5	636.35	653.293	673.17	55.73
07-02-2013	624	633	615	615	8701000	619.32	636.26	652.793	672.225	49.23
08-02-2013	624	624	615	624	1621500	619.32	636.26	652.287	671.28	54.90
11-02-2013	624	624	615	615	3369500	618.96	636.08	651.787	670.335	49.00
12-02-2013	624	624	615	615	5110000	618.4	635.99	651.16	669.39	49.00
13-02-2013	624	633	615	624	25277000	618.22	635.8	650.593	668.445	54.65
14-02-2013	624	662	624	643	43863500	618.42	635.8	650.153	667.5	63.77
15-02-2013	643	652	615	615	63937000	618.24	635.71	649.4	666.46	48.34
18-02-2013	624	633	615	633	43117000	618.24	635.61	648.513	665.51	55.75
19-02-2013	633	633	615	624	16013500	618.06	635.42	647.76	664.515	51.76
20-02-2013	633	633	624	624	11948000	618.06	635.33	647.067	663.52	51.76
21-02-2013	624	633	605	615	38108000	617.7	635.24	646.373	662.53	47.78
22-02-2013	615	624	615	615	4009500	617.34	635.06	645.62	661.54	47.78
25-02-2013	615	624	615	615	28236500	617.16	634.97	644.867	660.55	47.78
26-02-2013	615	624	615	615	9380000	616.8	634.88	644.113	659.655	47.78
27-02-2013	615	624	615	615	9540500	616.62	634.7	643.36	658.76	47.78
28-02-2013	615	633	615	633	19213000	616.98	634.32	642.727	658	57.28
01-03-2013	633	633	624	624	4949500	616.98	633.85	642.093	657.245	52.17
04-03-2013	624	633	615	624	6250500	617.16	633.38	641.4	656.49	52.17
05-03-2013	624	624	615	624	2810500	617.16	632.91	640.58	655.78	52.17
06-03-2013	624	624	615	624	14471000	617.54	632.44	639.887	655.12	52.17
07-03-2013	624	633	615	633	10271000	618.1	632.06	639.313	654.55	57.30
08-03-2013	633	633	615	624	7777000	618.28	631.3	638.68	654.075	51.37
11-03-2013	624	633	615	633	6113000	618.84	630.92	638.107	653.645	56.24
13-03-2013	624	633	615	624	10695000	619.02	630.45	637.413	653.315	50.76
14-03-2013	624	624	605	615	21580000	619.22	629.98	636.72	652.985	45.94
15-03-2013	615	624	615	615	5723000	619.42	629.42	636.093	652.61	45.94
18-03-2013	615	624	615	615	5393500	619.24	628.86	635.593	652.235	45.94
19-03-2013	615	633	615	624	23902000	619.42	628.29	635.28	651.95	51.67
20-03-2013	624	624	615	615	10580000	619.42	627.63	634.84	651.67	46.38
21-03-2013	624	624	615	615	10923500	619.24	627.07	634.4	651.34	46.38
22-03-2013	624	624	615	615	25264500	619.24	626.6	634.027	651.06	46.38
25-03-2013	615	624	615	624	6048000	619.42	626.13	633.773	650.825	52.46
26-03-2013	624	624	615	624	7585000	619.42	625.66	633.52	650.59	52.46
27-03-2013	624	624	615	615	1675000	619.24	625.19	633.207	650.355	46.36
28-03-2013	615	624	615	624	2971000	619.42	624.72	632.953	650.355	52.33
01-04-2013	615	624	605	615	35182500	619.42	624.16	632.707	650.215	46.73
02-04-2013	615	615	605	615	9731500	619.42	623.69	632.46	649.98	46.73
03-04-2013	615	624	605	605	36593500	618.86	623.12	632.207	649.555	41.07
04-04-2013	605	615	605	615	4001000	618.68	622.56	631.893	649.225	47.87
05-04-2013	624	624	605	605	5291500	618.3	621.99	631.58	648.75	42.58
08-04-2013	615	615	605	605	8900000	618.1	621.52	631.267	648.23	42.58
09-04-2013	615	615	605	605	21654000	617.9	620.95	631.013	647.755	42.58
10-04-2013	605	615	596	605	3735000	617.9	620.57	630.827	647.425	42.58
11-04-2013	605	615	605	605	1680500	617.9	620.29	630.64	646.905	42.58
12-04-2013	605	615	596	615	1799500	618.1	619.92	630.58	646.48	50.51
15-04-2013	615	615	596	605	1550000	618.1	619.45	630.513	646.005	43.97
16-04-2013	596	605	596	596	1539500	617.92	618.89	630.327	645.44	39.07
17-04-2013	596	605	586	586	21643500	617.34	618.42	630.133	644.87	34.47
18-04-2013	586	596	586	586	3944000	616.76	618.04	629.88	644.395	34.47
19-04-2013	596	596	577	577	4202500	615.82	617.66	629.507	643.925	30.70
22-04-2013	586	586	558	567	16854000	614.86	617.09	629.127	643.31	27.14
23-04-2013	567	567	548	548	11071000	613.34	616.33	628.62	642.55	21.95
24-04-2013	548	567	548	548	9225500	612	615.48	628.053	641.84	21.95
25-04-2013	548	558	539	548	5111000	610.66	614.53	627.547	641.035	21.95
26-04-2013	548	548	529	539	11140000	608.96	613.59	626.853	640.185	19.71
29-04-2013	539	539	520	520	8534000	606.5	612.46	626.033	639.24	16.01
30-04-2013	520	529	511	520	11394500	604.6	611.42	625.34	638.2	16.01
01-05-2013	520	529	511	520	12334500	602.34	610.29	624.52	636.97	16.01
02-05-2013	520	529	511	520	9548500	600.26	609.16	623.7	635.885	16.01
03-05-2013	520	520	511	520	2141500	598.18	608.12	622.947	634.845	16.01
06-05-2013	520	520	511	511	1346500	596.1	606.9	622.193	633.805	14.18
07-05-2013	511	520	511	511	3022000	594.02	605.68	621.38	632.72	14.18
08-05-2013	520	558	511	539	31965500	592.5	604.83	620.813	631.775	39.22
10-05-2013	539	558	529	539	6067500	590.98	603.89	620.247	630.83	39.22
13-05-2013	539	539	529	529	2373500	589.26	602.94	619.553	629.835	34.99
14-05-2013	539	539	520	529	6316000	587.18	602.08	618.607	628.84	34.99
15-05-2013	529	548	529	539	10329000	585.48	601.23	617.727	627.94	42.22
16-05-2013	539	548	529	529	5601000	583.58	600.37	616.78	626.945	37.71
17-05-2013	529	548	529	539	5047500	581.88	599.52	615.9	625.905	44.14
20-05-2013	539	539	529	539	10419000	580.18	598.86	615.02	624.96	44.14
21-05-2013	529	539	520	529	7448000	578.1	598.1	614.073	624.01	39.42
22-05-2013	529	539	520	539	16640500	576.4	597.34	613	623.11	45.67
23-05-2013	529	539	511	511	9456000	573.96	596.4	611.933	622.07	34.83
24-05-2013	511	529	511	520	6417000	571.88	595.45	610.927	621.03	39.78
27-05-2013	520	529	511	511	7781000	569.8	594.51	609.92	619.99	36.77
28-05-2013	511	520	511	511	2772500	567.72	593.57	608.853	619	36.77
29-05-2013	520	520	511	520	4226500	565.82	592.53	607.847	618.15	41.87
30-05-2013	511	520	501	501	9182500	563.36	591.39	606.647	617.3	35.38
31-05-2013	501	511	492	492	6566000	560.9	590.16	605.387	616.355	32.79
03-06-2013	501	501	482	482	4361500	558.24	588.74	604.127	615.36	30.15
04-06-2013	482	492	473	482	5351000	555.58	587.41	602.927	614.415	30.15
05-06-2013	482	492	473	492	5817500	552.94	586.18	601.733	613.565	36.12
07-06-2013	492	492	473	482	6217000	550.1	584.76	600.473	612.665	33.08
10-06-2013	482	492	473	473	2573000	547.26	583.25	599.213	611.72	30.58
11-06-2013	473	482	463	463	8744500	544.04	581.73	597.827	610.725	28.04
12-06-2013	463	468	459	468	9935000	541.1	580.26	596.473	609.805	31.12
13-06-2013	463	468	459	463	4521000	538.06	578.74	595.147	608.86	29.75
14-06-2013	468	468	463	468	1728500	535.32	577.09	593.853	607.985	32.93
17-06-2013	468	473	463	463	11258000	532.28	575.48	592.467	606.99	31.40
18-06-2013	468	473	463	468	3386000	529.54	573.92	591.173	606.07	34.66
19-06-2013	468	482	463	463	5888500	526.7	572.4	589.913	605.125	32.97
20-06-2013	463	468	449	449	10779500	523.58	570.74	588.493	604.155	28.74
21-06-2013	449	449	421	421	17978000	519.9	568.9	587.013	603.095	22.52
24-06-2013	435	440	425	435	4839000	516.5	567.2	585.693	602.105	30.61
25-06-2013	435	444	425	435	4130000	512.9	565.5	584.247	601.16	30.61
26-06-2013	435	435	430	430	1399500	509.4	563.75	582.767	600.235	29.34
27-06-2013	435	454	430	449	7386500	506.46	562.19	581.413	599.36	39.59
28-06-2013	449	459	449	449	5244500	503.72	560.53	580.187	598.53	39.59
01-07-2013	449	459	444	454	4824000	501.08	558.92	579.053	597.68	42.15
02-07-2013	454	454	444	444	5617000	498.42	557.12	577.913	596.735	38.62
03-07-2013	444	449	435	435	6180000	495.78	555.32	576.653	595.79	35.73
04-07-2013	440	444	440	440	4975500	493.62	553.48	575.427	594.87	38.49
05-07-2013	449	449	435	435	185500	491.36	551.68	574.107	593.88	36.78
08-07-2013	449	449	435	435	5219500	489.1	549.88	572.72	592.935	36.78
09-07-2013	435	435	425	430	5290500	486.92	547.94	571.367	591.87	34.99
10-07-2013	411	430	411	425	4526500	485.02	545.76	569.98	590.78	33.25
11-07-2013	407	435	407	430	6738000	483.22	543.91	568.687	589.81	36.65
12-07-2013	435	449	435	444	10847000	481.7	542.02	567.427	588.815	45.09
15-07-2013	449	459	444	454	4360000	480.38	540.32	566.233	587.87	50.20
16-07-2013	454	459	449	449	3199000	478.96	538.57	565.067	586.95	47.80
17-07-2013	449	459	444	449	7525500	477.72	536.91	563.84	586.075	47.80
18-07-2013	449	454	444	449	1961500	476.48	535.25	562.613	585.155	47.80
19-07-2013	449	459	449	454	2876500	474.78	533.64	561.48	584.305	50.74
22-07-2013	454	459	449	449	2968000	472.98	531.98	560.253	583.43	47.84
23-07-2013	454	459	449	454	3148000	471.48	530.37	559.12	582.535	50.86
24-07-2013	459	492	454	482	20569500	470.54	528.86	558.233	581.59	63.58
25-07-2013	482	492	473	473	3967000	469.22	527.35	557.227	580.6	58.35
26-07-2013	473	482	473	473	2022000	468.1	525.84	556.28	579.61	58.35
29-07-2013	473	473	459	459	6210500	466.5	524.19	555.18	578.55	50.81
30-07-2013	463	468	459	463	5151000	464.98	522.58	554.233	577.51	52.69
31-07-2013	468	468	459	459	5045500	463.58	520.84	553.26	576.45	50.61
01-08-2013	459	468	459	463	1252000	462.06	519.23	552.247	575.265	52.63
02-08-2013	468	468	459	459	2253500	461.02	517.49	551.273	574.205	50.41
12-08-2013	459	482	459	482	7694500	460.26	516.07	550.387	573.26	60.67
13-08-2013	482	501	473	501	7645500	460.06	514.93	549.693	572.455	66.79
14-08-2013	501	529	492	511	18978000	460.06	513.89	549.067	571.655	69.48
15-08-2013	511	511	501	501	3812500	459.68	512.75	548.247	570.805	63.90
16-08-2013	492	511	492	492	7837000	459.5	511.43	547.427	569.86	59.29
19-08-2013	492	492	468	468	10042500	459.02	509.96	546.447	568.795	49.12
20-08-2013	468	468	440	454	6257500	458.46	508.35	545.313	567.71	44.34
21-08-2013	454	463	444	459	3770500	458	506.79	544.273	566.695	46.35
22-08-2013	459	459	440	454	4621500	457.24	505.09	543.2	565.61	44.61
23-08-2013	454	468	444	444	17724000	456.48	503.29	542	564.475	41.29
26-08-2013	454	459	449	449	3708000	456	501.63	540.833	563.41	43.55
27-08-2013	449	449	430	435	6026500	455.44	499.74	539.633	562.23	39.01
28-08-2013	435	449	421	444	14436500	454.96	498.03	538.493	561.095	43.12
29-08-2013	444	449	440	440	3251000	454.5	496.28	537.327	559.985	41.77
30-08-2013	440	449	440	444	3462500	454.02	494.67	536.067	558.895	43.67
02-09-2013	449	473	449	454	12739000	453.84	493.06	534.933	557.81	48.20
03-09-2013	454	482	454	473	17231000	453.94	491.74	533.927	556.865	55.53
04-09-2013	463	501	463	482	12240000	454.32	490.51	533.04	556.015	58.52
05-09-2013	482	492	459	463	7520500	454.6	489.09	532.027	555.02	50.75
06-09-2013	463	482	454	463	6258500	455.44	487.67	531.08	554.12	50.75
09-09-2013	468	492	463	482	10388500	456.38	486.44	530.26	553.365	57.32
10-09-2013	482	482	473	473	5429000	457.14	485.02	529.38	552.47	53.67
11-09-2013	473	482	473	473	1300000	458	483.7	528.5	551.575	53.67
12-09-2013	473	492	473	473	5677000	458.48	482.47	527.62	550.68	53.67
13-09-2013	473	482	473	473	3724000	458.96	481.34	526.673	549.88	53.67
16-09-2013	482	492	473	482	6409500	459.52	480.3	525.787	549.17	57.33
17-09-2013	482	492	473	473	2972500	460.1	479.26	524.78	548.46	52.84
18-09-2013	473	482	473	482	1725500	461.04	478.41	523.893	547.75	56.51
19-09-2013	482	501	482	492	6393000	462.08	477.85	523.013	547.09	60.21
20-09-2013	501	501	482	482	2564500	463.02	477.19	522.127	546.335	55.15
23-09-2013	482	492	482	482	3959500	463.96	476.53	521.24	545.53	55.15
24-09-2013	482	492	473	473	1859000	464.82	475.87	520.233	544.73	50.71
25-09-2013	473	473	468	473	2991000	465.78	475.4	519.1	543.93	50.71
26-09-2013	473	492	468	482	9235000	466.82	475.02	518.213	543.22	54.92
27-09-2013	482	492	482	492	2420000	467.78	474.74	517.273	542.515	59.10
30-09-2013	482	482	473	482	3440000	468.34	474.36	516.327	541.76	53.73
01-10-2013	473	482	473	473	2659000	468.82	473.89	515.32	541.005	49.38
02-10-2013	473	492	473	482	2720000	469.48	473.6	514.433	540.25	53.44
03-10-2013	482	492	473	482	1904000	470.14	473.31	513.547	539.495	53.44
04-10-2013	473	482	473	473	1804500	470.52	472.65	512.6	538.74	48.90
07-10-2013	482	492	473	482	1244500	471.18	472.08	511.713	537.985	53.19
08-10-2013	482	492	473	473	1362500	471.56	471.52	510.767	537.23	48.78
09-10-2013	473	492	473	482	2426500	471.56	471.05	509.76	536.565	52.97
10-10-2013	482	482	482	482	1111000	471.74	470.48	508.813	535.855	52.97
11-10-2013	482	511	482	501	14552000	472.3	470.2	507.993	535.285	60.83
16-10-2013	501	511	492	501	9035000	473.14	469.82	507.173	534.67	60.83
17-10-2013	501	511	492	492	2726500	473.72	469.35	506.293	534.105	55.72
18-10-2013	501	511	492	501	3422500	474.56	469.07	505.413	533.585	59.40
21-10-2013	511	511	492	501	2831500	475.32	468.69	504.593	533.015	59.40
22-10-2013	501	511	492	501	2243500	476.16	468.59	503.713	532.495	59.40
23-10-2013	501	529	501	520	14093500	476.92	468.59	503.02	532.02	66.69
24-10-2013	520	558	511	548	25552000	477.86	468.96	502.573	531.735	74.08
25-10-2013	548	548	529	539	5136500	478.42	469.24	502.067	531.405	68.80
28-10-2013	539	548	529	539	17802500	479.18	469.43	501.56	530.98	68.80
29-10-2013	539	548	529	529	5474000	479.92	469.71	500.927	530.55	63.01
30-10-2013	529	539	529	529	3227500	481.14	470.08	500.353	530.12	63.01
31-10-2013	529	539	520	529	5346500	482.64	470.55	499.78	529.645	63.01
01-11-2013	520	529	511	520	4343000	483.86	470.93	499.147	529.17	57.56
04-11-2013	520	520	501	511	4033000	485	471.12	498.393	528.65	52.66
06-11-2013	511	520	511	511	2206000	486.34	471.41	497.64	528.085	52.66
07-11-2013	511	520	511	511	1141500	487.58	471.79	496.947	527.52	52.66
08-11-2013	511	520	501	501	3240000	488.9	472.17	496.127	526.95	47.09
11-11-2013	511	511	492	501	2966500	490.04	472.5	495.367	526.38	47.09
12-11-2013	501	501	482	492	3130500	491.08	472.79	494.547	525.765	42.42
13-11-2013	492	501	468	482	9092500	491.84	472.93	493.727	525.01	37.91
14-11-2013	482	482	473	482	2836500	492.4	473.12	492.84	524.3	37.91
15-11-2013	473	482	468	468	6653500	492.3	473.12	491.927	523.52	32.33
18-11-2013	468	482	468	473	5052500	492.12	473.22	491.047	522.81	35.96
19-11-2013	473	473	463	468	7102000	492.22	473.41	490.133	522.075	34.00
20-11-2013	468	473	463	473	1440000	492.42	473.93	489.253	521.415	37.66
21-11-2013	473	473	463	468	1362000	492.14	474.26	488.34	520.73	35.53
22-11-2013	468	482	468	473	1157500	492.14	474.64	487.393	520.07	39.22
25-11-2013	473	473	468	473	1095500	492.14	475.07	486.513	519.41	39.22
26-11-2013	473	473	468	468	1708000	492.04	475.26	485.66	518.725	36.78
27-11-2013	468	473	459	459	1556500	491.76	475.36	484.813	517.945	32.82
28-11-2013	454	463	454	459	1566500	491.3	475.41	483.967	517.165	32.82
29-11-2013	459	463	459	463	702500	491.1	475.6	483.207	516.36	36.35
02-12-2013	463	482	463	473	3031500	490.92	475.98	482.58	515.65	44.25
03-12-2013	473	473	463	468	1341500	490.44	476.26	482.047	514.87	41.48
04-12-2013	468	473	463	468	221500	490.16	476.59	481.513	514.135	41.48
05-12-2013	468	468	463	468	816000	489.88	476.92	480.98	513.4	41.48
06-12-2013	468	473	463	468	1295500	489.78	477.3	480.507	512.62	41.48
09-12-2013	473	473	468	468	758500	489.68	477.73	480.16	511.745	41.48
10-12-2013	468	473	463	468	1042500	489.4	478.11	479.813	511.01	41.48
11-12-2013	468	473	463	468	2191000	488.92	478.35	479.467	510.185	41.48
12-12-2013	463	468	459	463	1069500	488.54	478.44	479.087	509.38	37.53
13-12-2013	463	468	459	463	307000	488.34	478.58	478.707	508.575	37.53
16-12-2013	463	463	449	459	1305500	487.88	478.68	478.36	507.795	34.49
17-12-2013	459	463	454	463	1242500	487.5	478.82	478.04	507.035	39.75
18-12-2013	463	463	449	459	4437500	487.22	478.87	477.507	506.255	36.58
19-12-2013	459	463	454	463	1510500	486.84	479.01	477	505.495	41.59
20-12-2013	459	459	454	459	2269500	486.56	479.06	476.533	504.715	38.33
23-12-2013	459	473	459	459	2513500	486.1	478.83	476.067	503.845	38.33
24-12-2013	459	468	459	463	2378500	485.72	478.73	475.56	503.04	43.47
27-12-2013	468	473	463	468	2452500	485.06	478.68	475.153	502.26	49.17
30-12-2013	468	482	463	468	2246500	484.4	478.77	474.68	501.48	49.17
01-01-2014	468	482	463	468	2246500	483.92	478.82	474.207	500.7	49.17
02-01-2014	473	473	468	473	1008500	483.36	478.96	473.833	499.9	54.86
03-01-2014	473	473	459	459	1784500	482.52	478.92	473.3	499.075	41.02
06-01-2014	459	459	454	455	341900	481.6	478.88	472.927	498.185	38.07
07-01-2014	457	459	454	456	607400	480.32	478.62	472.5	497.345	39.24
08-01-2014	456	456	454	454	667000	478.44	478.15	472.12	496.54	37.70
09-01-2014	456	456	447	447	2609300	476.6	477.51	471.693	495.7	32.83
10-01-2014	448	448	444	446	3391400	474.74	476.96	471.2	494.855	32.19
13-01-2014	446	456	446	451	2421200	473.18	476.55	470.867	493.99	38.63
15-01-2014	451	460	451	458	1543800	471.76	476.45	470.64	493.205	46.32
16-01-2014	459	469	458	461	2933400	470.4	476.52	470.5	492.435	49.25
17-01-2014	459	466	458	464	2133100	469.28	476.57	470.38	491.68	52.07
20-01-2014	467	471	466	467	2691200	468.4	476.7	470.213	490.895	54.78
21-01-2014	468	477	468	473	4393600	467.64	476.99	470.153	490.14	59.68
22-01-2014	477	477	471	473	1769600	466.88	477.23	470.153	489.43	59.68
23-01-2014	473	477	473	473	2703600	466.32	477.61	470.22	488.675	59.68
24-01-2014	473	477	470	473	5238100	465.76	477.9	470.253	487.965	59.68
27-01-2014	472	472	458	459	3571900	465.1	478.09	470.227	487.185	44.53
28-01-2014	459	464	454	459	982900	464.64	478.24	470.167	486.455	44.53
29-01-2014	461	466	460	462	1946500	464.24	478.32	470.16	485.69	47.82
30-01-2014	459	462	458	460	908100	464.08	478.19	470.107	484.965	45.87
03-02-2014	461	465	459	460	1930400	463.82	477.97	470.087	484.24	45.87
04-02-2014	459	465	456	460	1309500	463.66	477.94	470.16	483.515	45.87
05-02-2014	461	463	456	456	4915900	463.32	477.87	470.393	482.77	41.62
06-02-2014	457	457	453	453	4353800	463.02	477.58	470.513	482.01	38.72
07-02-2014	457	458	455	455	3241800	462.66	477.4	470.647	481.21	41.64
10-02-2014	458	459	452	452	6076100	462.24	477.19	470.793	480.445	38.66
11-02-2014	451	452	449	451	5326000	461.9	476.97	470.807	479.72	37.70
12-02-2014	455	457	452	453	1957100	461.78	476.77	470.833	479.055	40.88
13-02-2014	452	452	449	452	1205400	461.64	476.47	470.82	478.385	39.78
14-02-2014	452	454	452	452	3721200	461.42	476.26	470.873	477.76	39.78
17-02-2014	452	469	452	464	6699100	461.24	476.08	471.067	477.245	56.13
18-02-2014	465	471	463	463	4042400	461.14	475.79	471.22	476.82	54.79
19-02-2014	466	467	463	463	3262800	461.04	475.6	471.407	476.395	54.79
20-02-2014	463	463	459	459	1608900	460.86	475.37	471.567	475.95	49.35
21-02-2014	459	465	459	463	1085000	460.76	475.27	471.787	475.57	54.25
24-02-2014	463	465	460	463	1960900	460.66	475.17	472.04	475.285	54.25
25-02-2014	463	463	460	460	1085300	460.5	474.95	472.24	474.985	50.04
26-02-2014	460	460	455	456	826500	460.26	474.59	472.32	474.665	45.03
27-02-2014	456	462	456	458	906100	460.16	474.35	472.347	474.355	47.84
28-02-2014	458	463	458	463	1476900	460.16	474.25	472.44	474.07	54.16
03-03-2014	463	463	460	462	307600	460.22	474.05	472.527	473.825	52.78
04-03-2014	460	460	459	459	1541200	460.14	473.82	472.593	473.565	48.77
05-03-2014	460	482	460	477	9091700	460.5	473.86	472.747	473.255	65.63
06-03-2014	477	482	473	473	3663600	460.7	473.77	472.907	472.925	60.84
07-03-2014	473	482	473	477	4790100	461.06	473.81	473.06	472.665	63.69
10-03-2014	477	501	473	496	17871400	461.8	473.95	473.153	472.5	73.56
11-03-2014	496	529	496	520	28438300	462.94	474.33	473.467	472.405	80.69
12-03-2014	520	520	506	511	6804800	463.8	474.43	473.72	472.315	72.76
13-03-2014	511	534	511	520	8893400	464.84	474.62	474.127	472.22	75.37
14-03-2014	520	525	506	520	9121600	465.88	474.9	474.507	472.125	75.37
17-03-2014	520	548	511	534	22992700	467.1	475.23	475.007	472.15	78.99
18-03-2014	539	544	529	534	8446200	468.6	475.56	475.48	472.125	78.99
19-03-2014	539	544	534	534	10829400	470.18	475.89	475.98	472.24	78.99
20-03-2014	534	539	506	506	12714200	471.18	475.75	476.14	472.17	57.76
21-03-2014	506	515	501	506	5546500	472.22	475.33	476.173	472.145	57.76
24-03-2014	473	511	473	501	2283600	473.3	474.95	476.107	472.095	54.71
25-03-2014	501	506	492	496	2935100	474.3	474.52	476.073	471.975	51.77
26-03-2014	501	501	492	496	2303000	475.2	474.19	476.1	471.95	51.77
27-03-2014	492	501	492	492	1166000	475.88	473.82	476.26	471.95	49.31
28-03-2014	492	496	487	487	3378700	476.4	473.4	476.48	471.975	46.35
01-04-2014	492	501	487	492	4319500	476.96	473.12	476.7	472.025	49.61
02-04-2014	496	501	487	487	3618000	477.36	472.88	476.92	472	46.56
03-04-2014	487	492	487	487	2086800	477.64	472.64	477.207	472.025	46.56
04-04-2014	492	492	482	492	3658900	478.02	472.45	477.493	472.12	50.12
07-04-2014	492	496	487	492	5224700	478.4	472.36	477.873	472.265	50.12
08-04-2014	492	492	482	482	3337600	478.58	472.17	478.127	472.335	43.42
10-04-2014	482	487	468	469	8262100	478.78	471.94	478.32	472.365	36.57
11-04-2014	469	472	463	468	2676400	478.96	471.8	478.48	472.365	36.10
14-04-2014	470	471	465	467	4837900	479.06	471.65	478.567	472.385	35.61
15-04-2014	467	471	467	467	1244600	479.2	471.64	478.527	472.38	35.61
16-04-2014	467	469	464	464	4832500	479.28	471.55	478.407	472.385	33.99
17-04-2014	465	470	465	469	969700	479.46	471.56	478.447	472.485	38.97
21-04-2014	469	482	469	477	3318300	479.88	471.6	478.54	472.765	45.99
22-04-2014	482	482	473	477	2128200	480.36	471.69	478.507	472.975	45.99
23-04-2014	477	482	473	477	3064400	480.8	471.73	478.533	473.185	45.99
24-04-2014	477	477	473	473	3052800	481.22	471.73	478.533	473.4	42.91
25-04-2014	473	473	472	473	1166200	481.66	471.78	478.533	473.52	42.91
28-04-2014	473	473	470	472	1097500	482.04	471.91	478.527	473.635	42.09
29-04-2014	472	473	469	470	843900	482.4	472.02	478.447	473.715	40.43
30-04-2014	470	472	469	471	936500	482.78	472.1	478.433	473.85	41.67
02-05-2014	468	468	449	460	4404500	482.7	471.97	478.287	473.975	33.43
05-05-2014	460	463	455	460	1613400	482.64	471.89	478.073	474.075	33.43
06-05-2014	460	463	459	460	457600	482.58	471.81	477.927	474.2	33.43
07-05-2014	459	463	459	462	1616600	482.64	471.75	477.793	474.335	36.29
08-05-2014	462	465	461	461	779100	482.6	471.68	477.713	474.49	35.47
09-05-2014	462	463	461	462	98000	482.58	471.62	477.64	474.675	37.01
12-05-2014	463	465	460	460	1318000	482.58	471.54	477.493	474.825	35.20
13-05-2014	462	463	460	461	1489200	482.68	471.47	477.287	474.91	36.86
14-05-2014	462	463	460	460	1705200	482.72	471.44	477.14	474.94	35.87
16-05-2014	462	462	458	460	1663600	482.66	471.41	477.053	474.995	35.87
19-05-2014	460	461	458	458	1785200	482.58	471.4	476.893	475.04	33.77
20-05-2014	458	460	453	456	1577500	482.52	471.33	476.72	475.075	31.77
21-05-2014	456	459	448	453	1679000	482.04	471.27	476.587	475.07	29.00
22-05-2014	454	457	452	457	1756900	481.72	471.21	476.42	475.11	36.91
23-05-2014	456	457	453	453	784000	481.24	471.15	476.287	475.105	32.96
26-05-2014	453	454	451	451	902800	480.34	471.07	476.08	474.95	31.16
28-05-2014	451	453	450	451	329000	478.96	470.95	475.873	474.84	31.16
30-05-2014	452	454	448	448	2063200	477.7	470.75	475.52	474.715	28.46
02-06-2014	446	449	444	446	1526500	476.22	470.53	475.153	474.65	26.79
03-06-2014	446	448	444	446	644500	474.74	470.31	474.847	474.565	26.79
04-06-2014	447	447	443	444	1282900	472.94	470.02	474.467	474.49	25.08
05-06-2014	444	446	442	444	724600	471.14	469.87	474.087	474.395	25.08
06-06-2014	445	448	445	445	1034300	469.36	469.77	473.713	474.325	27.75
09-06-2014	448	449	443	444	933700	468.12	469.65	473.207	474.135	26.73
10-06-2014	444	446	444	444	647900	466.88	469.55	472.513	473.85	26.73
11-06-2014	445	446	443	444	743700	465.74	469.52	471.88	473.515	26.73
12-06-2014	444	444	442	442	521600	464.66	469.48	471.233	473.22	24.47
13-06-2014	444	444	440	440	1876100	463.54	469.37	470.64	472.96	22.43
16-06-2014	441	441	435	435	656300	462.4	469.14	470.013	472.795	18.32
17-06-2014	435	439	429	430	1095700	461.26	468.83	469.353	472.675	15.30
18-06-2014	431	432	427	427	771800	459.96	468.46	468.733	472.515	13.83
19-06-2014	427	428	425	425	1003100	458.72	468.04	468.16	472.37	12.94
20-06-2014	425	425	421	423	572100	457.44	467.54	467.573	472.265	12.09
23-06-2014	425	425	416	419	704000	455.98	467	466.96	472.115	10.61
24-06-2014	416	421	416	421	1110700	454.56	466.48	466.427	472.045	16.16
25-06-2014	419	422	417	418	190800	453.28	465.93	465.873	471.915	14.68
26-06-2014	417	421	411	419	559200	452.28	465.53	465.387	471.81	17.39
27-06-2014	418	424	418	424	97100	451.4	465.18	465	471.71	29.43
30-06-2014	424	424	416	419	1113300	450.44	464.75	464.58	471.535	25.44
01-07-2014	420	425	419	424	1193600	449.58	464.39	464.287	471.29	34.94
02-07-2014	424	424	420	422	270700	448.74	464.01	463.947	470.99	33.12
03-07-2014	420	427	419	425	1290300	447.86	463.66	463.66	470.8	38.31
04-07-2014	428	432	425	429	1028000	446.9	463.39	463.367	470.63	44.49
07-07-2014	427	430	424	428	963500	445.92	463.14	463.1	470.36	43.32
08-07-2014	431	433	425	426	1690300	444.9	462.85	462.787	470.125	41.00
09-07-2014	431	433	425	426	1690300	443.96	462.59	462.473	469.89	41.00
10-07-2014	427	435	425	425	1887700	443	462.33	462.187	469.65	39.77
11-07-2014	425	426	422	426	1397500	442.08	462.06	461.967	469.415	41.66
14-07-2014	425	425	419	419	1060800	441.06	461.73	461.7	469.1	33.68
15-07-2014	421	424	419	420	1337000	440.04	461.41	461.413	468.835	35.58
16-07-2014	420	428	420	425	1532800	439.34	461.02	461.093	468.55	44.18
17-07-2014	426	427	423	424	1081800	438.62	460.63	460.8	468.21	42.95
18-07-2014	424	424	417	419	1125300	437.8	460.19	460.473	467.895	37.33
21-07-2014	420	424	420	424	588100	437.04	459.84	460.18	467.605	45.07
22-07-2014	425	425	416	416	2131600	436.14	459.37	459.833	467.32	37.16
23-07-2014	421	421	416	416	2741400	435.22	458.9	459.487	467.035	37.16
24-07-2014	416	440	416	435	2250400	434.72	458.65	459.267	466.8	57.63
25-07-2014	438	440	431	436	1701900	434.22	458.45	459.053	466.52	58.40
04-08-2014	436	436	428	435	885400	433.72	458.22	458.867	466.285	57.28
05-08-2014	435	436	430	431	1243700	433.14	457.9	458.653	466.075	52.92
06-08-2014	433	433	418	425	3048400	432.48	457.53	458.427	465.79	47.12
07-08-2014	425	426	422	426	1271800	431.88	457.2	458.18	465.51	48.14
08-08-2014	426	429	424	425	915100	431.32	456.68	457.953	465.27	47.16
11-08-2014	425	432	425	425	918500	430.68	456.2	457.7	464.985	47.16
12-08-2014	426	434	425	430	2620600	430.22	455.73	457.507	464.77	52.74
13-08-2014	430	452	430	448	6209700	430.16	455.25	457.433	464.6	66.46
14-08-2014	448	471	448	465	9774700	430.44	454.7	457.447	464.515	74.11
15-08-2014	467	470	460	463	4511500	430.74	454.22	457.413	464.325	72.03
18-08-2014	463	496	460	492	24190200	431.66	453.94	457.573	464.28	80.56
19-08-2014	496	496	482	492	9036400	432.58	453.66	457.733	464.28	80.56
20-08-2014	492	492	477	487	2937700	433.44	453.19	457.827	464.21	75.93
21-08-2014	487	492	477	487	4881800	434.3	452.72	458.013	464.14	75.93
22-08-2014	487	506	411	496	11302800	435.32	452.34	458.287	464.115	78.51
25-08-2014	501	501	487	492	2393500	436.28	452.2	458.527	463.975	74.68
26-08-2014	492	492	482	482	3178200	437.04	451.96	458.713	463.645	66.01
27-08-2014	482	487	477	477	916000	437.7	451.72	458.913	463.335	62.13
28-08-2014	477	492	473	482	4429600	438.5	451.58	459.153	463.05	64.39
29-08-2014	487	487	477	477	918400	439.24	451.39	459.327	462.79	60.51
01-09-2014	477	477	465	467	2954600	439.88	451.14	459.387	462.48	53.55
02-09-2014	466	468	459	464	2298100	440.56	450.91	459.407	462.155	51.64
03-09-2014	464	467	461	462	1510900	441.26	450.61	459.393	461.865	50.34
04-09-2014	462	462	459	459	2843000	441.94	450.33	459.34	461.605	48.38
05-09-2014	459	460	453	453	3719500	442.54	449.99	459.207	461.315	44.64
08-09-2014	453	457	451	453	1595800	443.22	449.6	459.073	461.025	44.64
09-09-2014	454	459	452	452	4295800	443.84	449.2	458.933	460.78	43.99
10-09-2014	452	452	443	445	2924700	444.38	448.83	458.747	460.5	39.59
11-09-2014	446	449	442	442	963200	444.84	448.56	458.633	460.25	37.85
12-09-2014	445	447	438	442	1125800	445.2	448.3	458.52	460.05	37.85
15-09-2014	443	446	441	442	549300	445.66	448.05	458.387	459.85	37.85
16-09-2014	442	445	440	440	1356000	445.98	447.78	458.253	459.71	36.51
17-09-2014	441	448	441	444	1146100	446.42	447.58	458.147	459.565	41.01
18-09-2014	444	456	443	449	3603000	446.9	447.38	458.073	459.47	46.14
19-09-2014	449	456	449	453	2279200	447.38	447.14	458.053	459.37	49.90
22-09-2014	453	456	452	454	1117500	447.9	446.91	458.06	459.3	50.82
23-09-2014	454	456	454	454	1465900	448.46	446.68	458.053	459.205	50.82
24-09-2014	455	477	455	465	9153900	449.24	446.6	458.14	459.165	60.19
25-09-2014	467	473	467	471	5492300	450.16	446.58	458.273	459.18	64.19
26-09-2014	471	471	462	464	3602100	450.92	446.5	458.347	459.205	56.99
29-09-2014	462	462	458	458	1570500	451.7	446.38	458.387	459.2	51.64
30-09-2014	458	463	457	463	1643400	452.56	446.3	458.46	459.2	55.40
01-10-2014	463	465	460	462	1117100	453.3	446.32	458.447	459.145	54.49
02-10-2014	462	462	450	452	4385900	453.86	446.24	458.373	459.065	46.28
03-10-2014	454	455	440	440	5640800	454.28	446.04	458.22	458.925	38.74
06-10-2014	440	443	437	438	1154500	454.56	445.8	458.08	458.775	37.64
07-10-2014	439	443	437	443	732400	455.1	445.62	457.947	458.65	42.07
08-10-2014	440	440	437	440	1577900	455.58	445.4	457.793	458.51	40.23
09-10-2014	440	448	440	442	2589200	455.72	445.22	457.673	458.38	42.05
10-10-2014	430	442	430	438	1380800	455.76	444.99	457.553	458.23	39.46
13-10-2014	438	441	432	432	4250100	455.7	444.71	457.38	458.075	35.88
14-10-2014	430	436	430	435	1477400	455.78	444.46	457.193	457.935	38.86
15-10-2014	433	434	431	433	703000	455.94	444.21	457	457.805	37.61
16-10-2014	433	435	430	434	1020100	456.1	443.99	456.833	457.66	38.68
17-10-2014	435	435	431	432	1807800	456.24	443.78	456.533	457.525	37.30
20-10-2014	435	446	435	437	2483500	456.48	443.58	456.293	457.395	42.78
21-10-2014	440	444	436	442	1032800	456.72	443.47	456.06	457.31	47.70
22-10-2014	442	445	442	445	1553200	456.66	443.41	455.72	457.24	50.45
23-10-2014	445	445	441	444	768000	456.24	443.34	455.213	457.145	49.52
24-10-2014	445	449	442	442	1187800	455.82	443.28	454.753	457.015	47.61
27-10-2014	443	460	443	448	4127700	454.94	443.3	454.273	456.915	53.40
28-10-2014	454	454	445	447	1052600	454.04	443.31	453.787	456.81	52.36
29-10-2014	449	453	449	449	1079300	453.28	443.36	453.22	456.69	54.27
30-10-2014	449	451	447	449	483300	452.52	443.41	452.653	456.64	54.27
31-10-2014	450	452	448	450	743700	451.6	443.46	452.093	456.615	55.31
03-11-2014	449	449	442	444	1011000	450.64	443.46	451.68	456.555	48.22
04-11-2014	444	445	442	442	744400	449.84	443.44	451.253	456.495	46.10
05-11-2014	442	446	441	441	295300	449.12	443.41	450.853	456.465	45.03
06-11-2014	441	442	439	442	843900	448.32	443.41	450.493	456.445	46.37
07-11-2014	442	442	439	440	961600	447.58	443.41	450.12	456.39	44.06
10-11-2014	440	442	438	439	848600	447.02	443.45	449.767	456.295	42.91
11-11-2014	440	441	436	436	837400	446.46	443.51	449.427	456.17	39.57
12-11-2014	436	439	434	436	1564400	445.94	443.6	449.053	456.03	39.57
13-11-2014	435	436	431	431	1609700	445.38	443.66	448.68	455.85	34.40
14-11-2014	431	435	429	430	1058400	444.92	443.73	448.3	455.635	33.46
17-11-2014	430	431	427	427	992800	444.4	443.81	447.867	455.405	30.74
18-11-2014	430	440	427	439	1261400	444.14	443.99	447.513	455.235	48.70
19-11-2014	440	442	435	435	2775200	443.94	444.16	447.2	455.045	44.55
20-11-2014	441	442	438	440	2648200	443.9	444.37	447.007	454.95	50.26
21-11-2014	439	441	437	439	1650200	443.84	444.52	446.813	454.85	49.17
24-11-2014	440	445	439	440	2604400	443.8	444.73	446.633	454.74	50.33
25-11-2014	441	442	429	429	5304700	443.58	444.78	446.38	454.585	39.62
26-11-2014	430	435	430	433	1197300	443.36	444.89	446.173	454.45	44.26
27-11-2014	433	436	432	433	2241500	443.04	444.97	445.933	454.315	44.26
28-11-2014	435	435	431	433	2234200	442.64	445.01	445.64	454.2	44.26
01-12-2014	433	434	429	431	3097300	442.18	445.04	445.333	454.09	42.24
02-12-2014	433	434	429	429	2014700	441.68	445.07	445.013	453.96	40.25
03-12-2014	430	430	425	425	4250600	440.88	445.06	444.693	453.825	36.55
04-12-2014	426	432	425	430	5253800	440.06	445.11	444.407	453.72	43.54
05-12-2014	430	430	425	428	5357900	439.34	445.13	444.113	453.595	41.57
08-12-2014	428	449	425	431	14545400	438.8	445.25	443.853	453.49	45.55
09-12-2014	431	437	429	429	4009500	438.12	445.34	443.573	453.375	43.42
10-12-2014	430	482	425	477	83811700	438.42	445.86	443.687	453.44	74.36
11-12-2014	473	487	469	471	19029600	438.8	446.33	443.76	453.48	69.26
12-12-2014	471	473	454	454	13474400	439.08	446.68	443.72	453.435	57.28
15-12-2014	454	455	439	441	9015100	439.14	446.85	443.58	453.345	50.14
16-12-2014	440	440	428	432	4978800	438.92	447.01	443.387	453.19	45.87
17-12-2014	431	440	431	433	3648000	438.78	447.18	443.193	453.04	46.42
18-12-2014	435	451	435	441	7351500	438.76	447.24	443.067	452.945	50.70
19-12-2014	442	458	442	457	9866600	439.14	447.45	443.04	452.95	57.93
22-12-2014	457	467	449	452	5660700	439.54	447.62	442.987	452.92	55.21
23-12-2014	449	458	448	448	2878100	439.8	447.79	442.907	452.845	53.05
24-12-2014	448	467	448	455	8454200	440.24	448.09	442.887	452.81	56.27
29-12-2014	455	458	452	456	4006400	440.68	448.39	442.887	452.795	56.72
30-12-2014	456	463	454	459	2194700	441.22	448.73	442.927	452.705	58.13
02-01-2015	459	459	455	457	383300	441.62	449.05	442.927	452.625	56.80
05-01-2015	456	459	449	456	1709100	441.9	449.31	442.947	452.52	56.11
06-01-2015	452	453	444	446	2160000	441.92	449.29	442.913	452.27	49.62
07-01-2015	445	454	445	451	1652300	442.06	449.15	442.913	451.925	52.58
08-01-2015	451	465	449	454	10177800	442.3	449.06	442.953	451.64	54.31
09-01-2015	456	461	456	458	3037800	442.5	448.72	443.033	451.33	56.58
12-01-2015	455	460	451	453	1858200	442.62	448.33	443.08	450.995	53.03
13-01-2015	454	456	451	452	908800	442.68	447.98	443.133	450.585	52.32
14-01-2015	452	455	440	442	5438600	442.54	447.53	443.12	450.125	45.74
15-01-2015	442	448	441	443	2758200	442.4	447	443.107	449.67	46.47
16-01-2015	443	446	442	443	2152300	442.38	446.51	443.1	449.355	46.47
19-01-2015	443	446	439	442	2737000	442.38	446.11	443.087	449.035	45.76
20-01-2015	442	445	438	439	2720400	442.34	445.73	443.053	448.725	43.61
21-01-2015	438	443	437	441	1390100	442.32	445.32	443.047	448.45	45.45
22-01-2015	442	446	442	444	1832000	442.4	444.99	443.073	448.19	48.18
23-01-2015	446	452	444	446	2674000	442.54	444.78	443.147	447.96	49.98
26-01-2015	446	446	435	440	4443400	442.62	444.54	443.213	447.725	44.94
27-01-2015	440	442	438	439	657400	442.68	444.31	443.293	447.46	44.14
28-01-2015	439	439	435	438	2931900	442.82	444.1	443.38	447.215	43.31
29-01-2015	437	442	436	439	1134300	443	443.96	443.487	446.975	44.43
30-01-2015	441	445	438	441	1788900	443.28	443.84	443.633	446.72	46.71
02-02-2015	441	441	436	438	1214400	443.26	443.7	443.747	446.45	43.81
03-02-2015	440	442	437	439	1357700	443.34	443.64	443.887	446.235	45.04
04-02-2015	440	445	438	440	2015200	443.34	443.62	444.027	446.09	46.30
05-02-2015	440	440	437	438	1405800	443.32	443.58	444.12	445.94	44.12
06-02-2015	438	441	437	440	848300	443.32	443.56	444.26	445.805	46.81
09-02-2015	439	442	437	442	1498200	443.58	443.58	444.38	445.68	49.44
10-02-2015	442	442	440	440	619000	443.72	443.54	444.5	445.56	46.94
11-02-2015	440	459	440	454	13595200	444.14	443.59	444.693	445.485	61.57
12-02-2015	455	460	447	453	5917000	444.54	443.59	444.853	445.365	60.29
13-02-2015	449	453	443	443	3124200	444.78	443.48	444.953	445.195	49.27
16-02-2015	442	442	435	437	5468600	444.94	443.31	445.027	444.995	44.07
17-02-2015	437	441	435	435	4402300	445.14	443.01	445.087	444.805	42.46
18-02-2015	437	439	434	435	1859300	445.24	442.65	445.153	444.615	42.46
20-02-2015	436	441	436	438	4609500	445.44	442.39	445.233	444.445	45.90
23-02-2015	441	444	438	439	2967200	445.6	442.2	445.367	444.29	47.03
24-02-2015	439	441	437	438	1747800	445.78	441.95	445.487	444.125	45.99
25-02-2015	439	442	438	439	1316700	445.02	441.72	445.58	444.02	47.25
26-02-2015	438	447	438	442	5809800	444.44	441.62	445.7	443.93	50.94
27-02-2015	442	445	438	438	3927700	444.12	441.6	445.827	443.82	46.29
02-03-2015	439	443	439	440	2970200	444.1	441.62	445.933	443.71	48.80
03-03-2015	440	440	438	438	2164600	444.22	441.57	446.08	443.595	46.46
04-03-2015	440	442	436	437	1991500	444.3	441.54	446.22	443.47	45.29
05-03-2015	441	441	438	440	935800	444.28	441.52	446.253	443.37	49.41
06-03-2015	440	441	437	438	1200000	443.9	441.52	446.267	443.255	46.88
09-03-2015	436	439	436	439	2170800	443.64	441.59	446.293	443.15	48.30
10-03-2015	439	439	436	437	2723800	443.42	441.61	446.333	443.035	45.66
11-03-2015	436	437	435	436	2773300	443.04	441.64	446.407	442.925	44.36
12-03-2015	435	440	430	431	5444200	442.54	441.61	446.44	442.8	38.43
13-03-2015	431	433	429	430	1265300	441.96	441.59	446.473	442.685	37.36
16-03-2015	430	431	425	427	2054300	441.36	441.49	446.487	442.535	34.27
17-03-2015	430	430	425	425	2174100	440.74	441.32	446.453	442.395	32.34
18-03-2015	428	428	420	421	2941500	440.24	441.08	446.273	442.245	28.86
19-03-2015	429	430	421	424	1572000	439.7	440.88	446	442.11	34.56
20-03-2015	424	424	420	420	1066400	439.02	440.66	445.713	441.97	30.99
23-03-2015	422	422	416	417	1233100	438.2	440.35	445.213	441.825	28.61
24-03-2015	419	421	416	416	2779300	437.46	440.04	444.707	441.675	27.84
25-03-2015	416	416	410	410	2405000	436.62	439.65	444.193	441.505	23.72
26-03-2015	408	411	408	409	1283200	435.96	439.25	443.673	441.33	23.11
27-03-2015	412	414	403	405	945800	435.2	438.8	443.067	441.13	20.79
30-03-2015	406	408	402	403	584800	434.4	438.39	442.473	440.925	19.72
31-03-2015	405	407	404	405	763000	433.66	438.02	441.96	440.73	23.92
01-04-2015	406	407	402	403	732400	432.94	437.64	441.467	440.525	22.65
02-04-2015	405	407	399	401	1190500	432.14	437.23	440.927	440.32	21.42
06-04-2015	403	410	403	406	1226900	431.38	436.89	440.453	440.15	31.44
07-04-2015	407	423	407	418	2696200	430.82	436.68	440.127	440.065	48.43
08-04-2015	416	416	408	410	576600	430.22	436.42	439.767	439.965	41.12
09-04-2015	408	412	406	408	600300	429.6	436.14	439.407	439.87	39.51
10-04-2015	407	407	404	405	886900	428.94	435.88	439.047	439.77	37.16
13-04-2015	406	406	399	399	1233500	428.14	435.57	438.687	439.65	32.95
14-04-2015	405	405	397	398	1389000	427.28	435.28	438.32	439.545	32.29
15-04-2015	398	399	395	396	850000	426.44	434.85	437.947	439.42	30.96
16-04-2015	397	397	392	392	2009400	425.5	434.42	437.593	439.29	28.44
17-04-2015	392	396	390	390	1061300	424.5	433.92	437.247	439.145	27.24
20-04-2015	391	391	378	380	3314100	423.34	433.33	436.833	438.925	22.21
21-04-2015	380	383	374	376	1808900	422.06	432.69	436.393	438.71	20.58
22-04-2015	378	379	373	373	1662300	420.68	432.13	435.947	438.455	19.42
23-04-2015	376	376	370	372	927100	419.32	431.52	435.467	438.205	19.04
24-04-2015	372	375	370	371	794800	417.66	430.9	434.947	437.935	18.64
27-04-2015	371	371	343	351	2122400	415.62	430.08	434.267	437.545	12.87
28-04-2015	350	350	345	348	786300	413.72	429.25	433.56	437.145	12.25
29-04-2015	349	354	330	337	4637300	411.72	428.33	432.78	436.7	10.31
30-04-2015	337	337	329	331	2120400	409.64	427.39	431.887	436.225	9.44
04-05-2015	333	334	322	324	1235800	407.42	426.33	430.907	435.72	8.52
05-05-2015	326	326	315	317	2165500	405	425.22	429.927	435.175	7.72
06-05-2015	319	322	317	319	1336700	402.6	424.1	429	434.675	10.32
07-05-2015	319	324	315	315	2759900	400.14	422.96	428.013	434.15	9.73
08-05-2015	315	319	312	316	1961000	397.68	421.35	427.04	433.605	11.10
11-05-2015	316	319	315	317	1617900	395.18	419.81	426.14	433.07	12.53
12-05-2015	318	319	316	316	3438200	392.74	418.43	425.313	432.555	12.32
13-05-2015	319	324	317	321	2461800	390.36	417.23	424.533	432.04	19.68
15-05-2015	324	327	319	320	2185300	388	416.11	423.713	431.56	19.33
18-05-2015	321	322	317	318	2516200	385.62	414.96	422.9	431.07	18.61
19-05-2015	337	397	327	397	42315500	384.76	414.52	422.6	430.88	68.30
20-05-2015	402	477	402	436	106333300	384.72	414.31	422.587	430.88	76.06
21-05-2015	440	445	416	425	18920400	384.44	414.04	422.54	430.83	70.80
22-05-2015	435	449	421	425	21311200	384.2	413.81	422.473	430.8	70.80
25-05-2015	421	435	419	420	4186600	383.88	413.46	422.387	430.775	68.30
26-05-2015	423	438	421	422	11589100	383.7	413.12	422.307	430.755	68.78
27-05-2015	425	425	407	407	7344500	383.24	412.6	422.14	430.665	61.37
28-05-2015	411	413	391	391	7444200	382.52	411.94	421.833	430.495	54.61
29-05-2015	392	400	369	369	10975800	381.4	411.07	421.347	430.19	46.95
01-06-2015	369	378	362	364	2654100	380.26	410.25	420.807	429.77	45.39
03-06-2015	362	384	359	376	6010900	379.3	409.5	420.353	429.325	49.71
04-06-2015	378	391	372	372	7372600	378.34	408.68	419.887	428.87	48.34
05-06-2015	369	376	363	364	3392200	377.28	407.74	419.327	428.23	45.63
08-06-2015	359	369	350	350	3867300	375.96	406.71	418.68	427.52	41.27
09-06-2015	350	350	339	341	3206500	374.58	405.6	417.96	426.79	38.71
10-06-2015	341	346	340	341	3474000	373.22	404.59	417.24	426.06	38.71
11-06-2015	342	343	333	337	2503100	371.86	403.53	416.487	425.265	37.51
12-06-2015	337	339	332	333	1190300	370.46	402.43	415.747	424.47	36.30
15-06-2015	333	333	327	327	2636000	368.9	401.28	414.98	423.695	34.50
16-06-2015	326	335	323	330	3597700	367.44	400.19	414.24	422.96	36.20
17-06-2015	331	334	329	330	2301000	366.02	399.08	413.493	422.2	36.20
18-06-2015	331	332	329	331	1017300	364.52	397.95	412.767	421.47	36.84
19-06-2015	331	354	331	338	8291600	362.92	396.87	412.093	420.825	41.24
22-06-2015	340	349	338	342	1722800	361.56	395.89	411.467	420.215	43.66
23-06-2015	344	345	338	340	937900	360.2	394.9	410.827	419.605	42.72
24-06-2015	342	343	339	340	423100	358.9	393.92	410.22	419.01	42.72
25-06-2015	343	348	338	338	500900	357.68	392.91	409.607	418.435	41.67
26-06-2015	339	341	336	336	447200	356.44	391.86	409	417.85	40.59
29-06-2015	334	334	322	324	1808800	355	390.72	408.233	417.21	34.80
30-06-2015	322	329	321	322	1243200	353.6	389.55	407.48	416.595	33.94
01-07-2015	322	326	320	321	1217100	352.22	388.36	406.687	415.99	33.49
02-07-2015	325	327	320	325	3658700	351.12	387.23	405.927	415.405	37.08
03-07-2015	325	325	321	324	914700	350.08	386.07	405.153	414.815	36.55
06-07-2015	321	324	319	319	1968400	349	384.84	404.42	414.21	33.93
07-07-2015	321	321	318	318	1853200	347.92	383.62	403.653	413.58	33.41
08-07-2015	318	319	314	315	1985200	346.8	382.23	402.867	412.91	31.85
09-07-2015	315	316	312	315	1736700	346.08	380.85	402.08	412.22	31.85
10-07-2015	316	320	314	318	1410400	345.48	379.6	401.327	411.54	35.36
13-07-2015	318	321	315	321	1317000	345.16	378.44	400.607	410.875	38.76
14-07-2015	321	321	317	317	1168700	344.88	377.26	399.887	410.135	36.04
15-07-2015	317	319	317	317	1061200	344.74	376.08	399.133	409.365	36.04
22-07-2015	317	317	314	317	552200	344.74	374.87	398.393	408.63	36.04
23-07-2015	317	317	314	316	648600	344.68	373.64	397.627	407.92	35.26
24-07-2015	316	317	313	314	827700	344.66	372.4	396.86	407.175	33.71
27-07-2015	313	314	305	310	2330900	344.54	371.11	395.747	406.415	30.78
28-07-2015	307	308	304	306	930500	344.32	369.75	394.647	405.685	28.15
29-07-2015	305	309	304	305	374600	344.1	368.42	393.653	405.01	27.52
30-07-2015	308	311	304	307	1428200	343.82	367.09	392.76	404.355	30.87
31-07-2015	306	311	305	306	760300	343.54	365.77	391.92	403.67	30.12
03-08-2015	306	312	303	307	1531400	343.32	364.47	391.08	403.005	31.90
04-08-2015	307	308	304	305	2179200	341.48	363.12	390.173	402.32	30.24
05-08-2015	307	381	307	381	43299300	340.38	362.55	389.667	402.035	77.71
06-08-2015	389	397	336	338	41096300	338.64	361.54	388.907	401.565	54.93
07-08-2015	338	357	331	344	19164000	337.02	360.61	388.213	401.11	56.83
10-08-2015	346	351	335	335	4377800	335.32	359.6	387.413	400.62	53.21
11-08-2015	336	337	317	323	4669000	333.34	358.52	386.527	400.065	48.74
12-08-2015	317	317	307	308	6243900	331.36	357.3	385.52	399.445	43.80
13-08-2015	308	324	308	316	4623900	329.86	356.19	384.58	398.84	46.89
14-08-2015	317	329	315	317	4992800	328.82	355.11	383.653	398.215	47.28
18-08-2015	317	317	305	307	2365300	327.68	353.97	382.727	397.525	43.81
19-08-2015	307	343	307	334	23233600	326.84	353.07	381.947	396.975	53.70
20-08-2015	338	343	321	321	15601000	325.82	352.08	381.06	396.37	49.21
21-08-2015	321	328	313	328	7170000	325.1	351.19	380.193	395.77	51.56
24-08-2015	321	321	301	304	9174900	324.18	350.07	379.2	395.055	44.04
25-08-2015	304	317	304	307	5347400	323.5	349.04	378.233	394.345	45.12
26-08-2015	307	311	303	306	3295600	322.8	348.01	377.327	393.63	44.81
27-08-2015	321	321	310	316	6834300	322.38	347.12	376.48	392.96	48.61
28-08-2015	317	321	304	305	11760300	321.82	346.14	375.56	392.265	44.94
31-08-2015	312	312	301	303	5722000	321.34	345.12	374.633	391.57	44.29
01-09-2015	303	303	297	298	3908800	320.7	344.07	373.693	390.855	42.62
02-09-2015	294	300	293	299	2024800	320.08	343.05	372.747	390.14	43.08
03-09-2015	300	309	297	301	6057800	319.48	342	371.793	389.445	44.05
04-09-2015	303	303	295	295	3026600	318.62	340.77	370.787	388.725	41.75
07-09-2015	295	295	287	288	5254100	317.54	339.55	369.773	387.985	39.18
08-09-2015	288	295	287	290	7935100	316.54	338.37	368.78	387.255	40.31
09-09-2015	292	293	289	290	5668900	315.54	337.22	367.793	386.55	40.31
10-09-2015	290	290	286	286	5227500	314.5	336.09	366.773	385.83	38.64
11-09-2015	287	299	287	288	6225000	313.54	334.99	365.753	385.135	39.98
14-09-2015	288	304	288	298	12650700	313.02	334.01	364.82	384.43	46.28
15-09-2015	299	307	296	304	14025700	312.66	333.13	363.92	383.775	49.69
16-09-2015	307	340	307	318	44157000	312.6	332.41	363.107	383.165	56.61
17-09-2015	322	325	312	313	5972000	312.36	331.74	362.273	382.535	53.77
18-09-2015	313	317	303	307	6539000	312.02	331.05	361.387	381.87	50.49
21-09-2015	307	310	299	304	7661500	311.72	330.36	360.467	381.245	48.88
22-09-2015	306	323	304	314	14932900	311.64	329.78	359.627	380.65	54.12
23-09-2015	313	321	304	305	4839700	311.44	329.12	358.633	380.01	49.23
25-09-2015	305	305	298	301	5535900	311.16	328.62	357.62	379.35	47.19
28-09-2015	301	302	296	296	2774700	310.72	328.1	356.64	378.675	44.70
29-09-2015	293	296	289	295	2316300	310.2	327.68	355.693	378.005	44.19
30-09-2015	299	304	295	295	2891400	309.76	327.32	354.76	377.355	44.19
01-10-2015	295	307	295	300	3917800	309.42	327.08	353.86	376.705	47.61
02-10-2015	300	304	299	301	604100	309.1	326.92	352.947	376.07	48.29
05-10-2015	304	306	302	305	2081600	308.88	326.78	352.053	375.44	51.04
06-10-2015	306	321	306	309	8938000	308.78	326.72	351.193	374.84	53.69
07-10-2015	312	318	310	317	5289100	308.92	326.73	350.38	374.04	58.52
08-10-2015	319	331	317	318	11619200	309.16	326.74	349.553	373.275	59.10
09-10-2015	321	328	320	320	5627200	309.46	326.78	348.767	372.605	60.28
12-10-2015	321	328	320	326	2865800	309.84	326.83	348.007	372.03	63.68
13-10-2015	329	336	317	317	8839100	310.06	326.8	347.2	371.455	55.95
15-10-2015	321	321	314	317	2334300	310.26	326.79	346.4	370.875	55.95
16-10-2015	319	319	310	311	1554700	310.38	325.93	345.54	370.225	51.14
19-10-2015	312	319	310	312	1688300	309	324.69	344.7	369.5	51.88
20-10-2015	315	315	306	307	1922800	308.38	323.51	343.82	368.775	47.96
21-10-2015	307	312	303	304	2029700	307.58	322.3	342.933	368.055	45.73
22-10-2015	304	304	299	299	2596900	306.86	321.09	342.02	367.275	42.21
23-10-2015	304	306	302	303	4612600	306.46	319.9	341.167	366.51	45.81
26-10-2015	306	307	303	304	1643200	306.38	318.87	340.327	365.735	46.70
27-10-2015	304	307	300	301	1515600	306.08	317.97	339.487	364.955	44.34
28-10-2015	302	303	297	302	4023600	305.78	317.3	338.667	364.185	45.33
29-10-2015	302	302	292	293	5068500	305.5	316.59	337.813	363.42	38.65
30-10-2015	293	295	291	295	2254900	304.72	315.78	336.953	362.64	40.74
02-11-2015	292	293	287	290	2550500	304.1	314.96	336.087	361.82	37.32
03-11-2015	293	293	287	292	2244600	303.38	314.24	335.253	360.99	39.51
04-11-2015	293	304	293	300	7443600	303.3	313.74	334.48	360.225	47.42
05-11-2015	304	332	301	314	56337900	303.44	313.47	333.84	359.535	57.82
06-11-2015	315	321	304	304	10139500	303.4	313.1	333.14	358.845	50.18
09-11-2015	304	305	297	298	6328500	303.04	312.71	332.427	358.12	46.24
10-11-2015	298	321	295	302	19648300	302.98	312.4	331.753	357.415	49.11
11-11-2015	302	307	299	300	3448100	302.92	312.13	331.053	356.705	47.74
12-11-2015	300	306	299	301	1852100	302.98	311.84	330.373	356.015	48.51
13-11-2015	300	303	298	298	3657300	302.96	311.52	329.687	355.3	46.29
16-11-2015	296	296	288	291	3304100	302.76	311.12	328.92	354.535	41.52
17-11-2015	291	298	289	289	2777700	302.64	310.63	328.06	353.75	40.25
18-11-2015	291	293	287	288	3160700	302.64	310.09	327.247	352.99	39.59
19-11-2015	290	295	289	295	5098400	302.74	309.64	326.493	352.27	46.19
20-11-2015	296	302	294	295	3561100	302.84	309.19	325.76	351.555	46.19
23-11-2015	296	303	295	295	4212000	303.02	308.76	325.067	350.835	46.19
24-11-2015	296	297	294	294	1213600	303.14	308.34	324.373	350.1	45.31
25-11-2015	294	301	294	296	2703600	303.1	308.06	323.707	349.39	47.48
26-11-2015	298	299	292	295	3518500	302.92	307.79	323.06	348.67	46.48
27-11-2015	296	296	289	290	2525800	302.36	307.48	322.393	347.92	41.79
30-11-2015	291	291	286	286	5623600	301.82	307.09	321.767	347.16	38.44
01-12-2015	287	288	286	287	2309000	301.42	306.72	321.173	346.395	39.74
02-12-2015	288	291	288	288	4231700	301.1	306.41	320.607	345.625	41.08
03-12-2015	290	290	286	287	1442000	300.56	306.1	320.04	344.86	40.12
04-12-2015	286	288	284	286	1644900	300.18	305.81	319.473	344.02	39.14
07-12-2015	286	288	286	286	1297800	299.88	305.52	319.04	343.185	39.14
08-12-2015	286	290	286	286	3183300	299.68	305.2	318.627	342.4	39.14
10-12-2015	286	286	277	279	3753900	299.36	304.78	318.24	341.61	32.22
11-12-2015	279	279	269	270	2357100	298.86	304.31	317.833	340.785	25.89
14-12-2015	269	269	259	260	2084900	298.06	303.74	317.407	339.91	20.96
15-12-2015	260	265	257	264	1303300	297.32	303.21	317.053	339.04	26.95
16-12-2015	266	269	266	267	582700	296.56	302.72	316.707	338.18	31.17
17-12-2015	268	276	268	270	1834100	295.78	302.28	316.407	337.34	35.19
18-12-2015	269	270	267	269	577600	294.82	301.87	316.093	336.49	34.47
21-12-2015	272	284	269	274	861100	293.94	301.55	315.807	335.65	41.00
22-12-2015	275	277	273	273	855800	293	301.23	315.52	334.825	40.14
23-12-2015	274	276	273	273	720600	291.94	300.89	315.2	333.99	40.14
28-12-2015	274	278	274	275	922500	291.1	300.58	314.9	333.175	42.92
29-12-2015	277	279	275	277	429000	290.3	300.28	314.627	332.375	45.65
30-12-2015	279	281	277	277	1346000	289.62	300	313.827	331.56	45.65
04-01-2016	277	279	269	269	1972200	288.76	298.88	312.713	330.715	37.38
05-01-2016	269	273	267	270	1279800	288.02	298.2	311.68	329.87	38.87
06-01-2016	273	276	269	272	2961800	287.38	297.48	310.66	329.045	41.85
07-01-2016	272	274	268	269	942900	286.78	296.82	309.653	328.21	38.79
08-01-2016	270	271	266	269	722900	286.1	296.28	308.633	327.4	38.79
11-01-2016	269	270	266	268	702900	285.38	295.88	307.707	326.59	37.73
12-01-2016	269	269	266	269	540500	284.74	295.41	306.893	325.8	39.52
13-01-2016	269	269	267	267	606900	284.04	294.91	306.213	325.01	37.21
14-01-2016	267	268	260	265	1121600	283.48	294.49	305.553	324.23	35.02
15-01-2016	268	275	265	269	2861200	282.96	293.84	304.84	323.455	42.35
18-01-2016	269	294	269	283	24102300	282.82	293.46	304.247	322.77	59.55
19-01-2016	283	284	276	277	4888100	282.52	292.95	303.667	322.07	52.34
20-01-2016	278	284	273	273	4302600	281.98	292.64	303.153	321.355	48.16
21-01-2016	273	279	272	273	948000	281.16	292.3	302.7	320.67	48.16
22-01-2016	277	277	273	274	710400	280.56	291.98	302.253	319.995	49.33
25-01-2016	274	279	274	274	1212400	280.08	291.56	301.833	319.34	49.33
26-01-2016	274	277	274	274	860000	279.52	291.25	301.44	318.695	49.33
27-01-2016	275	283	275	280	4175900	279.12	291.02	301.127	318.07	56.68
28-01-2016	280	300	280	295	20429300	279	290.99	300.893	317.53	68.85
29-01-2016	298	299	294	296	5678300	278.96	290.96	300.667	317.005	69.47
01-02-2016	299	334	296	317	44165900	279.48	291.12	300.573	316.56	78.90
02-02-2016	317	333	313	328	20388900	280.26	291.45	300.507	316.11	82.04
03-02-2016	323	331	322	331	8334700	281.12	291.88	300.433	315.715	82.79
04-02-2016	331	336	327	328	5795400	281.78	292.26	300.353	315.315	79.22
05-02-2016	326	341	326	338	13996200	282.64	292.74	300.34	314.98	82.00
09-02-2016	338	344	336	340	5216300	283.54	293.28	300.353	314.685	82.51
10-02-2016	340	355	338	349	14520600	284.64	293.89	300.44	314.44	84.60
11-02-2016	349	361	348	358	14870300	285.88	294.49	300.667	314.25	86.36
12-02-2016	356	368	353	354	11650700	287.06	294.99	300.88	314.06	81.89
15-02-2016	355	365	354	356	11087300	288.38	295.37	301.113	313.89	82.38
16-02-2016	357	359	348	348	6245700	289.62	295.72	301.267	313.73	73.76
17-02-2016	348	348	340	344	10130000	290.76	296.09	301.4	313.57	69.83
18-02-2016	344	353	344	346	3289300	291.92	296.51	301.58	313.435	70.67
19-02-2016	346	347	342	343	1219800	293.04	296.8	301.747	313.29	67.62
22-02-2016	343	346	340	343	1021700	294.18	297.18	301.933	313.15	67.62
23-02-2016	342	345	340	343	1087100	295.32	297.6	302.12	313.11	67.62
24-02-2016	343	348	339	345	1683300	296.5	298.09	302.3	313.095	68.74
25-02-2016	347	347	342	344	1526400	297.8	298.58	302.453	313.13	67.48
26-02-2016	349	350	344	344	441500	299.28	299.07	302.633	313.195	67.48
29-02-2016	344	349	342	348	11343400	301.04	299.55	302.84	313.315	70.03
01-03-2016	348	354	348	352	3340900	302.8	300.06	303.073	313.49	72.36
02-03-2016	354	355	349	353	2905000	304.52	300.54	303.32	313.66	72.93
03-03-2016	353	373	353	367	22461800	306.46	301.12	303.673	313.92	79.33
04-03-2016	368	382	368	382	14953200	308.72	301.77	304.153	314.25	83.76
07-03-2016	382	396	380	395	11342400	311.14	302.54	304.747	314.64	86.46
08-03-2016	397	414	397	400	22765300	313.68	303.34	305.38	315.06	87.34
10-03-2016	401	401	388	390	7422100	316.02	303.98	305.933	315.405	76.67
11-03-2016	388	400	381	396	10516800	318.44	304.77	306.533	315.785	78.38
14-03-2016	396	419	391	407	27097700	321.04	305.67	307.2	316.23	81.11
15-03-2016	409	417	401	409	12414200	323.68	306.65	307.893	316.29	81.56
16-03-2016	407	425	407	418	15134400	326.66	307.71	308.14	316.2	83.49
17-03-2016	420	444	419	442	29497600	330.1	309.06	308.833	316.285	87.31
18-03-2016	445	462	440	461	43571800	333.88	310.63	309.613	316.465	89.39
21-03-2016	463	482	457	467	43144100	337.84	312.31	310.493	316.7	89.96
22-03-2016	468	482	463	473	22555900	341.92	314.01	311.493	316.955	90.50
23-03-2016	477	477	466	466	7050300	345.88	315.63	312.547	317.25	84.75
24-03-2016	467	467	451	452	7671600	349.54	317.14	313.453	317.555	74.55
28-03-2016	451	451	427	438	6503500	352.96	318.5	314.26	317.9	66.00
29-03-2016	438	449	432	448	8612300	356.62	320.05	315.2	318.32	68.75
30-03-2016	449	458	448	450	9553900	360.24	321.6	315.973	318.69	69.29
31-03-2016	452	457	447	448	7459200	363.54	323.18	316.82	319.07	68.03
01-04-2016	445	451	442	447	6728700	366.94	324.73	317.613	319.485	67.37
04-04-2016	447	469	447	463	18667800	370.74	326.36	318.673	320.05	72.04
05-04-2016	465	473	460	463	18795700	374.54	327.85	319.713	320.66	72.04
06-04-2016	467	473	463	467	19135400	378.4	329.48	320.787	321.29	73.15
07-04-2016	468	496	467	477	65336100	382.46	331.27	321.86	321.99	75.75
08-04-2016	477	492	473	487	38140300	386.72	333.12	323.073	322.76	78.04
11-04-2016	487	586	487	586	200470900	392.84	335.98	324.96	324.055	89.05
12-04-2016	591	615	577	591	117667500	398.76	338.88	326.913	325.36	89.34
13-04-2016	596	648	581	624	160366200	405.32	342.14	329.08	326.83	91.04
14-04-2016	633	633	577	577	57731500	410.52	345	330.92	328.06	73.21
15-04-2016	605	605	529	558	50125900	415.12	347.69	332.673	329.16	67.46
18-04-2016	567	596	539	572	48233700	419.94	350.53	334.567	330.31	69.37
19-04-2016	572	610	572	591	40251800	425.2	353.49	336.573	331.565	71.79
20-04-2016	596	600	572	572	12302700	429.88	356.26	338.453	332.725	66.16
21-04-2016	577	581	567	567	7504400	434.42	358.98	340.327	333.87	64.72
22-04-2016	577	586	563	572	9818100	438.88	361.76	342.22	335.05	65.53
25-04-2016	572	596	572	591	17344900	443.54	364.71	344.173	336.385	68.48
26-04-2016	591	610	581	605	30957800	448.56	367.81	346.18	337.8	70.48
27-04-2016	610	619	600	600	27813500	453.44	370.91	348.06	339.195	68.80
28-04-2016	600	605	577	596	20780100	458.4	374.01	349.947	340.55	67.41
29-04-2016	596	615	591	596	26642500	463.44	377.1	351.873	341.91	67.41
02-05-2016	591	600	577	581	19938700	468.14	380.03	353.72	343.22	61.98
03-05-2016	586	591	581	591	7611500	473.1	383.07	355.567	344.585	64.06
04-05-2016	591	591	567	577	13919300	477.78	385.98	357.38	345.895	59.18
09-05-2016	577	577	539	544	14273600	481.8	388.56	359	347.04	49.59
10-05-2016	539	539	492	501	34651100	484.92	390.71	360.367	347.955	40.40
11-05-2016	511	525	501	511	5579500	488.26	393.03	361.807	348.905	43.04
12-05-2016	511	544	511	539	14885700	492.16	395.72	363.433	350.015	49.76
13-05-2016	529	548	520	520	7688700	495.6	398.32	364.9	351.03	45.81
16-05-2016	525	534	511	511	5814400	498.78	400.79	366.3	352	44.03
17-05-2016	515	525	511	511	3419100	501.94	403.23	367.673	352.975	44.03
18-05-2016	511	529	501	506	7526400	504.72	405.59	368.987	353.935	42.95
19-05-2016	501	515	492	492	5062500	506.92	407.82	370.153	354.845	40.00
20-05-2016	487	506	477	492	24254700	508.86	410	371.313	355.775	40.00
23-05-2016	492	520	492	511	34526700	511.08	412.38	372.587	356.805	45.86
24-05-2016	515	520	501	506	4676400	513.4	414.71	373.787	357.8	44.62
25-05-2016	506	520	506	511	8069500	515.7	417.07	375.08	358.825	46.18
26-05-2016	515	520	506	506	5658500	517.68	419.36	376.34	359.82	44.82
27-05-2016	511	529	506	511	9375600	519.72	421.7	377.673	360.85	46.52
30-05-2016	515	544	511	539	43335700	522.14	424.4	379.187	361.64	54.88
31-05-2016	539	563	529	529	49070600	523.88	426.99	380.667	362.595	51.77
01-06-2016	534	539	520	520	7250000	525.06	429.47	382.107	363.475	49.07
02-06-2016	520	529	515	515	8581300	526.02	431.93	383.547	364.375	47.59
03-06-2016	520	534	520	520	5936200	526.96	434.44	384.993	365.36	49.24
06-06-2016	525	563	525	558	39776000	528.8	437.34	386.687	366.61	59.65
07-06-2016	563	572	544	544	15963300	530.64	440.09	388.307	367.75	55.16
08-06-2016	544	553	534	544	6657800	532.76	442.86	389.92	368.885	55.16
09-06-2016	544	581	544	577	55518900	535.34	445.98	391.813	370.235	62.81
10-06-2016	581	643	563	629	122397000	538.92	449.58	394.04	371.71	71.16
13-06-2016	624	638	610	610	21106400	542.16	452.85	396.173	373.155	65.38
14-06-2016	610	624	596	596	13578900	545.14	456.04	398.2	374.495	61.43
15-06-2016	596	619	586	615	17590600	548.18	459.46	400.3	376.05	64.56
16-06-2016	615	643	610	624	47564500	551.4	462.97	402.367	377.635	65.97
17-06-2016	624	638	619	633	26977100	554.72	466.56	404.56	379.27	67.37
20-06-2016	638	643	624	629	15290600	557.76	470.11	406.767	380.835	66.07
21-06-2016	638	652	629	638	48953200	560.78	473.75	409.007	382.5	67.59
22-06-2016	638	643	610	610	39609600	561.26	477.05	411.073	384.035	58.79
23-06-2016	610	624	591	600	14929600	561.44	480.1	413.067	385.545	55.99
24-06-2016	605	619	567	586	21621300	560.68	483	414.987	386.98	52.23
27-06-2016	577	591	567	572	8502400	560.58	485.55	416.86	388.335	48.71
28-06-2016	572	586	563	563	11174600	560.68	487.9	418.687	389.675	46.54
29-06-2016	567	581	567	577	7667600	560.78	490.36	420.613	391.12	50.26
30-06-2016	581	596	577	577	8485600	560.5	492.85	422.493	392.555	50.26
01-07-2016	581	581	567	572	3806800	560.5	495.19	424.34	393.965	48.85
11-07-2016	586	596	577	596	12571500	561.08	497.75	426.347	395.515	55.31
12-07-2016	600	615	600	605	24032300	561.74	500.31	428.42	397.1	57.48
13-07-2016	605	624	591	600	23059600	561.92	502.73	430.447	398.61	55.86
14-07-2016	605	610	596	596	10430400	561.74	505.15	432.453	400.07	54.53
15-07-2016	600	605	577	581	34574700	561.36	507.4	434.393	401.385	49.76
18-07-2016	586	605	581	596	17778600	561.36	509.88	436.46	402.8	54.09
19-07-2016	600	605	586	586	8910600	561.16	512.3	438.453	404.195	50.94
20-07-2016	596	596	577	581	8039600	561.16	514.65	440.407	405.58	49.39
21-07-2016	586	586	567	567	11029300	560.68	516.89	442.273	406.845	45.25
22-07-2016	567	567	548	553	7261500	560.2	518.99	444.053	408.085	41.50
25-07-2016	558	558	525	529	13588000	559.9	520.85	445.673	409.225	35.99
26-07-2016	529	548	525	544	7091100	560.76	522.84	447.393	410.465	41.24
27-07-2016	544	596	544	572	42682500	561.98	525.12	449.347	411.85	49.55
28-07-2016	572	586	567	577	9914500	562.74	527.45	451.393	413.26	50.89
29-07-2016	581	581	558	558	7072100	563.5	529.55	453.38	414.55	45.91
01-08-2016	558	577	558	563	7694000	564.54	531.66	455.373	415.86	47.37
02-08-2016	563	596	563	596	24524100	566.24	534.09	457.567	417.315	55.84
03-08-2016	577	638	577	633	141110300	568.78	536.75	459.987	418.935	63.02
04-08-2016	643	657	615	619	82480200	571.32	539.12	462.32	420.445	59.10
05-08-2016	619	671	619	652	134789600	574.52	541.69	464.84	422.115	64.68
08-08-2016	662	700	652	690	113726900	578.1	544.59	467.62	423.965	69.79
09-08-2016	690	719	681	690	82066200	581.78	547.59	470.4	425.785	69.79
10-08-2016	690	714	685	695	45853300	585.46	550.58	473.2	427.675	70.44
11-08-2016	704	704	681	685	18428100	589.04	553.36	475.92	429.515	67.31
12-08-2016	685	690	662	667	31844500	592.16	555.94	478.52	431.295	61.97
15-08-2016	667	667	624	662	38511800	594.62	558.38	481.14	433.045	60.54
16-08-2016	662	681	648	657	23299400	597.18	560.53	483.72	434.795	59.06
18-08-2016	662	681	662	667	21752900	600.12	562.59	486.353	436.61	61.10
19-08-2016	671	733	667	728	95293700	604.38	565.2	489.413	438.755	70.69
22-08-2016	737	823	737	818	325266100	610.34	568.65	493.073	441.33	78.94
23-08-2016	823	823	785	804	58327700	615.26	572.03	496.647	443.83	75.39
24-08-2016	818	908	804	856	421984300	621.5	576.07	500.56	446.605	79.15
25-08-2016	865	889	837	851	94159200	627.64	580.2	504.453	449.35	77.91
26-08-2016	856	865	804	827	65662000	632.64	583.99	508.2	452.02	72.11
29-08-2016	827	875	804	851	82693100	637.08	588	512.08	454.8	74.18
30-08-2016	860	884	837	846	100848500	641.8	591.98	515.833	457.58	72.97
31-08-2016	851	865	841	856	51651200	647	596.07	519.693	460.4	73.89
01-09-2016	856	870	846	851	35855900	651.72	599.95	523.547	463.155	72.56
02-09-2016	860	865	846	846	18015200	656.16	603.78	527.367	465.815	71.18
05-09-2016	856	860	832	832	25211800	660.14	607.43	531.087	468.455	67.31
06-09-2016	804	841	775	775	46238900	663.06	610.41	534.427	470.84	54.37
07-09-2016	775	804	775	789	24416100	666.08	613.43	537.86	473.275	56.58
08-09-2016	799	856	789	856	74875000	671	616.13	541.7	476.055	65.25
09-09-2016	860	865	837	837	36003800	675.74	618.59	545.313	478.735	61.50
13-09-2016	827	837	794	794	22923000	679.9	620.29	548.633	481.215	53.94
14-09-2016	789	789	747	785	26868300	684.16	622.37	551.753	483.685	52.49
15-09-2016	785	813	771	799	18146700	688.88	624.78	554.893	486.235	54.54
16-09-2016	804	808	785	799	15925900	693.32	627.05	558.013	488.79	54.54
19-09-2016	799	804	789	794	7018100	697.66	629.08	561.12	491.285	53.58
20-09-2016	794	799	771	771	11324900	701.64	631.07	564.007	493.665	49.29
21-09-2016	771	832	766	823	32420600	706.18	633.63	567.227	496.305	57.57
22-09-2016	832	841	794	794	21216900	709.96	635.85	570.193	498.805	52.43
23-09-2016	794	808	789	789	7410300	713.74	637.83	573.067	501.27	51.57
26-09-2016	789	789	771	775	5714300	717.32	639.53	575.873	503.67	49.16
27-09-2016	775	804	766	785	11591900	721.4	641.38	578.733	506.145	50.93
28-09-2016	785	799	775	780	5335300	725.08	643.22	581.613	508.615	49.99
29-09-2016	780	823	780	804	22035500	729.44	645.3	584.68	511.2	54.33
30-09-2016	804	813	789	789	10216200	733.6	647.38	587.633	513.705	51.33
03-10-2016	799	837	799	813	47127100	738.52	649.6	590.767	516.335	55.56
04-10-2016	818	832	780	780	30949300	743.06	651.63	593.68	518.805	49.23
05-10-2016	756	756	704	704	102080600	746.56	653.23	596.087	520.895	38.38
06-10-2016	690	690	643	681	102944700	749.3	655.03	598.327	522.87	35.81
07-10-2016	681	700	676	685	13358400	751.56	656.77	600.6	524.9	36.61
10-10-2016	690	700	681	681	11143700	753.64	658.19	602.847	526.955	36.12
11-10-2016	690	690	671	676	12568300	756	659.75	605.033	529.035	35.49
12-10-2016	676	700	671	690	31278100	758.54	661.54	607.287	531.165	38.71
13-10-2016	695	695	676	676	10651500	760.14	663.19	609.44	533.21	36.74
14-10-2016	676	681	667	671	6539800	760.9	664.84	611.467	535.215	36.03
17-10-2016	671	681	638	671	30266700	761.94	666.63	613.393	537.225	36.03
18-10-2016	671	671	662	667	5328600	762.24	668.38	615.207	539.19	35.40
19-10-2016	671	671	652	667	8115600	761.78	669.94	616.987	541.16	35.40
20-10-2016	667	667	648	652	3631300	761.02	671.4	618.733	543.055	32.89
21-10-2016	652	671	643	657	5599300	760.26	672.86	620.473	544.965	34.56
24-10-2016	657	676	657	667	5511700	759.9	674.47	622.207	546.915	37.88
25-10-2016	671	681	662	667	6469900	759.9	676.03	623.927	548.865	37.88
26-10-2016	667	667	657	657	2881800	759.8	677.21	625.52	550.805	35.77
27-10-2016	657	667	652	652	5427200	759.7	678.44	626.92	552.715	34.73
28-10-2016	652	657	638	638	8890900	759.12	679.62	628.1	554.545	31.94
31-10-2016	629	629	619	624	6971900	757.04	680.71	629.147	556.32	29.39
01-11-2016	624	643	619	624	4999100	753.16	681.75	630.153	558.095	29.39
02-11-2016	624	629	600	605	6034100	749.18	682.22	631.08	559.78	26.11
03-11-2016	605	662	586	624	33579300	744.54	683.02	632.227	561.555	34.03
04-11-2016	624	704	615	690	49920800	741.32	684.48	633.907	563.67	52.93
07-11-2016	695	737	690	719	37908000	739.16	685.9	635.713	565.94	58.55
08-11-2016	723	766	700	761	49985600	737.36	687.22	637.787	568.4	65.05
09-11-2016	761	794	714	785	74934000	736.14	688.97	640.033	570.91	68.13
10-11-2016	794	813	785	785	52163100	734.72	690.86	642.287	573.45	68.13
11-11-2016	785	785	719	723	34231600	732.16	691.94	644.02	575.7	53.91
14-11-2016	709	728	667	723	18989000	729.7	692.93	645.753	577.95	53.91
15-11-2016	728	728	671	676	21076800	726.58	693.36	647.147	579.96	45.55
16-11-2016	681	714	681	709	9001700	725.26	694.16	648.693	582.135	51.26
17-11-2016	709	742	700	704	24827000	723.56	694.82	650.14	584.285	50.40
18-11-2016	705	765	690	745	24560400	721.34	696.17	651.2	586.61	56.82
21-11-2016	750	780	740	745	54560100	719.5	697.62	652.227	588.86	56.82
22-11-2016	750	835	745	820	108575400	720.02	699.96	653.533	591.48	66.12
23-11-2016	825	835	785	790	65430500	720.12	702.14	654.953	593.845	60.51
24-11-2016	785	790	725	735	67371700	718.84	703.86	656.133	595.88	51.82
25-11-2016	745	790	700	765	130335600	718.16	705.74	657.42	598.05	55.57
28-11-2016	765	835	760	825	109107000	718.78	708.22	658.98	600.535	61.94
29-11-2016	830	850	790	815	146004100	719.66	710.65	660.6	602.92	60.39
30-11-2016	815	860	800	845	144099800	720.1	713.14	662.453	605.445	63.36
01-12-2016	845	855	830	830	52450000	720.82	715.39	664.173	607.85	60.90
02-12-2016	830	835	810	825	23813500	721.54	717.64	665.733	610.185	60.06
05-12-2016	825	855	820	840	61647500	722.84	720.08	667.3	612.615	61.76
06-12-2016	845	870	820	835	98792600	723.84	722.62	668.867	615.01	60.83
07-12-2016	835	850	830	845	46258100	725.14	725.11	670.527	617.495	62.06
08-12-2016	845	850	840	840	12685000	725.86	727.65	672.153	619.975	61.03
09-12-2016	840	840	825	825	12310100	726.58	730.09	673.78	622.37	57.92
13-12-2016	825	840	815	815	12608900	726.62	732.57	675.273	624.73	55.88
14-12-2016	810	830	810	820	15596700	727.42	735.24	676.893	627.115	56.70
15-12-2016	810	850	800	840	42594800	730.14	738.35	678.867	629.6	59.92
16-12-2016	845	855	835	835	23635400	733.22	741.26	681.093	632.05	58.74
19-12-2016	840	840	815	815	10412000	735.82	743.69	683.12	634.405	54.17
20-12-2016	820	825	775	780	20712500	737.8	745.72	684.727	636.585	47.23
21-12-2016	790	810	765	780	39900800	739.88	747.94	686.46	638.745	47.23
22-12-2016	785	805	755	765	46039300	741.38	749.96	688.153	640.81	44.40
23-12-2016	770	775	755	760	13921800	743.06	751.6	689.813	642.845	43.47
27-12-2016	765	775	740	760	25426500	744.84	752.87	691.507	644.81	43.47
28-12-2016	760	790	750	770	28171800	746.82	754.38	693.36	646.75	46.10
29-12-2016	775	790	775	780	23043800	749.08	755.66	695.28	648.675	48.67
30-12-2016	790	795	770	770	13987900	751.14	756.46	697.007	650.525	46.29
03-01-2017	770	785	765	775	6097400	753.6	757.31	698.8	652.45	47.67
04-01-2017	770	785	770	775	5186300	755.96	758.11	700.56	654.345	47.67
05-01-2017	780	790	770	775	10814800	758.12	759.01	702.353	656.185	47.67
06-01-2017	775	805	775	785	29292000	760.48	760.19	704.18	658.065	50.82
09-01-2017	785	795	770	775	7230700	762.84	761.32	705.753	659.85	47.72
10-01-2017	790	805	770	785	43667100	765.5	762.6	707.46	661.565	50.94
11-01-2017	790	825	790	820	56677800	769.14	764.13	709.46	663.36	60.17
12-01-2017	825	835	800	805	32205700	772.76	764.9	711.393	665.05	55.36
13-01-2017	805	810	785	790	13282400	776.08	764.62	713.193	666.635	50.98
16-01-2017	790	800	780	785	9545700	779.68	764.43	714.707	668.23	49.57
17-01-2017	785	790	770	770	15666800	782.6	763.57	716.213	669.82	45.50
18-01-2017	785	785	760	770	12040300	784.2	762.76	717.72	671.48	45.50
19-01-2017	770	795	765	770	19009500	785.22	762.19	719.007	673.09	45.50
20-01-2017	780	785	765	765	10529100	785.3	761.33	719.913	674.665	44.00
23-01-2017	765	775	760	770	8832900	785	760.57	720.98	676.275	45.92
24-01-2017	775	775	725	730	27280300	783.9	759.31	721.873	677.69	35.44
25-01-2017	730	740	715	730	12410100	784.04	758.1	722.64	679.025	35.44
26-01-2017	730	735	725	725	6213100	784.08	756.89	723.313	680.335	34.30
27-01-2017	730	780	725	765	27497100	785.86	756.22	724.193	681.825	48.51
30-01-2017	775	785	760	760	11892000	786.88	756.07	725.067	683.24	47.14
31-01-2017	760	770	735	745	9753300	787.7	755.63	725.78	684.53	43.19
01-02-2017	745	750	735	740	4671200	787.6	754.47	726.647	685.3	41.93
02-02-2017	745	760	740	750	6354000	787.7	753.6	727.647	686.095	45.37
03-02-2017	760	760	740	740	5594600	786.1	753.06	728.673	686.675	42.65
06-02-2017	740	750	735	740	11167400	785.1	752.61	729.793	687.49	42.65
07-02-2017	740	750	725	730	9155700	785	751.92	730.907	688.35	39.88
08-02-2017	730	735	705	720	13955300	784.1	751.13	731.86	689.09	37.27
09-02-2017	730	730	710	710	8801100	781.8	750.29	732.747	689.685	34.82
10-02-2017	715	740	710	725	10205900	780	749.83	733.767	690.45	41.08
13-02-2017	735	735	715	715	7169900	777.4	748.75	734.56	691.19	38.43
14-02-2017	725	745	720	730	13717900	775.4	748.11	735.393	691.98	44.24
16-02-2017	735	740	720	725	5879100	773.4	747.47	736.227	692.65	42.79
17-02-2017	730	735	715	720	6914200	771	746.92	737.053	693.225	41.33
20-02-2017	720	725	710	715	3732100	768.6	746.22	737.947	693.8	39.87
21-02-2017	715	715	690	690	12814300	765.5	745.32	738.573	694.27	33.49
22-02-2017	695	705	685	690	10575100	762.5	744.18	739.267	694.74	33.49
23-02-2017	695	705	695	700	13155600	760	743.29	740.06	695.335	38.08
24-02-2017	705	705	690	690	4598800	757.5	742.06	740.88	695.83	35.45
27-02-2017	690	735	660	720	32413900	755.5	741.46	741.993	696.545	47.26
28-02-2017	720	740	685	685	17665900	752.4	741.27	743.033	697.25	38.42
01-03-2017	685	740	685	730	42444600	750.3	741.76	744.273	698.395	51.08
02-03-2017	735	740	710	710	13430400	748.2	742.01	745.193	699.39	46.51
03-03-2017	710	720	705	710	4216800	746.8	742.3	746.08	700.245	46.51
06-03-2017	715	715	695	700	6524100	745.2	742.54	747.027	701.145	44.21
07-03-2017	700	705	690	690	4843700	743.7	742.54	747.873	702.04	41.98
08-03-2017	690	700	675	685	6857800	742.2	742.63	748.467	702.91	40.87
09-03-2017	685	685	670	675	7632600	740.5	742.67	748.747	703.755	38.66
10-03-2017	670	675	665	665	5853600	738.4	742.61	749.053	704.62	36.54
13-03-2017	665	685	655	655	8925200	735.9	742.49	749.073	705.435	34.50
14-03-2017	660	680	655	655	8634300	733.6	742.37	748.84	706.155	34.50
15-03-2017	660	665	650	660	4993000	731.3	742.45	748.64	706.925	36.55
16-03-2017	665	670	660	660	7173300	729	742.48	748.407	707.67	36.55
17-03-2017	660	680	660	680	4835000	727.1	742.61	748.373	708.54	44.61
20-03-2017	685	690	650	655	8885900	724.5	742.49	748.293	709.26	38.10
21-03-2017	665	670	655	665	6170900	722.3	742.57	748.313	709.89	41.76
22-03-2017	665	665	650	655	5122100	719.7	742.6	748.3	710.52	39.26
23-03-2017	660	665	645	650	5791000	716.3	742.72	748.187	711.17	38.03
24-03-2017	655	655	640	640	3874100	713	742.88	747.6	711.795	35.63
27-03-2017	650	650	630	630	2427900	709.8	742.94	746.347	712.345	33.37
29-03-2017	635	645	625	635	5054900	706.8	743.24	745.22	712.73	35.57
30-03-2017	640	645	620	625	6493500	703.9	743.25	743.68	713.135	33.21
31-03-2017	625	635	625	630	2198200	701.1	742.65	742.207	713.565	35.52
03-04-2017	630	640	610	615	9494000	698	741.61	740.793	713.755	31.95
04-04-2017	620	620	595	600	8875100	694.7	740	739.12	713.61	28.83
05-04-2017	610	630	600	610	10075000	691.5	738.25	737.547	713.61	33.49
06-04-2017	615	625	605	605	7584000	689	736.45	735.873	713.655	32.35
07-04-2017	610	615	600	605	9606300	686.5	735.27	734.233	713.605	32.35
10-04-2017	610	610	585	590	6696000	683.8	733.94	732.527	713.435	28.92
11-04-2017	590	595	585	585	2278100	680.2	733.03	730.88	713.195	27.86
12-04-2017	590	610	585	600	7156900	677	731.94	729.713	713.05	35.50
13-04-2017	610	640	600	615	16297500	674.4	731.05	728.553	712.935	42.10
17-04-2017	620	630	615	615	4721900	671.9	729.75	726.947	712.96	42.10
18-04-2017	615	620	595	595	8100500	668.8	728.25	725.333	712.935	36.35
20-04-2017	600	600	585	585	5512900	665.7	725.9	723.94	712.93	33.86
21-04-2017	590	595	580	580	5795400	662.5	723.8	722.573	712.97	32.65
25-04-2017	580	590	570	575	5057700	659.4	722.2	721.08	713.03	31.45
26-04-2017	580	590	575	580	4135900	656.6	720.35	719.62	713.045	34.07
27-04-2017	585	605	575	585	9976900	654.1	717.95	718.227	713.085	36.68
28-04-2017	590	595	580	580	7540300	651.2	715.6	716.953	713.125	35.18
02-05-2017	580	585	570	570	4792400	648.3	712.85	715.267	712.995	32.33
03-05-2017	570	575	545	545	11209500	644.6	710	713.607	712.695	26.55
04-05-2017	545	560	540	555	4330200	641.2	707.3	712.047	712.47	31.80
05-05-2017	555	560	540	545	7118900	637.7	704.35	710.513	712.215	29.53
08-05-2017	545	565	545	545	4929200	634.3	701.45	708.913	712.035	29.53
09-05-2017	555	560	520	525	7614500	631	698.25	707.213	711.68	25.33
10-05-2017	530	530	500	505	8175600	627.3	694.9	705.22	711.275	21.96
12-05-2017	510	525	505	505	5220600	623.4	691.7	703.327	710.895	21.96
15-05-2017	505	510	500	500	2195200	619.6	688.55	701.24	710.56	21.15
16-05-2017	505	540	500	530	14997900	615.8	685.65	699.573	710.445	36.39
17-05-2017	530	530	510	510	6349000	612.3	682.35	698.28	710.35	31.96
18-05-2017	510	530	510	515	9430700	608	679.15	697.173	710.205	34.12
19-05-2017	515	540	510	535	6558100	604.5	676.35	696.173	710.02	42.05
22-05-2017	540	560	535	545	12110100	601.2	674	695.267	709.86	45.58
23-05-2017	555	555	525	525	7251900	597.7	671.45	694.26	709.695	40.30
24-05-2017	525	545	520	530	4594800	594.5	669.1	693.193	709.53	42.10
26-05-2017	535	535	515	520	4306100	591.2	666.7	692.153	709.15	39.53
29-05-2017	520	535	515	525	5250600	588.2	664.35	691.18	708.61	41.46
30-05-2017	530	530	515	515	3822300	585.2	661.8	690.14	708.09	38.79
31-05-2017	515	640	515	640	71607200	584.9	660.4	689.96	708.03	67.19
02-06-2017	665	690	640	670	102427100	585.2	659.4	689.98	707.93	70.70
05-06-2017	675	685	645	655	48447800	585.1	658.2	690	707.755	66.85
06-06-2017	655	675	650	650	10152100	584.9	656.95	689.953	707.53	65.56
07-06-2017	650	660	630	630	6128100	583.9	655.5	689.707	707.255	60.56
08-06-2017	630	665	625	640	18664400	583.6	654.05	689.527	707.12	62.12
09-06-2017	645	645	630	630	3994900	582.9	652.6	689.347	706.96	59.58
12-06-2017	635	640	600	600	10434600	581.8	650.75	689	706.675	52.64
13-06-2017	605	665	605	655	37175200	581.9	649.1	689.113	706.615	61.50
14-06-2017	660	670	640	645	29218200	582	647.5	689.253	706.2	59.32
15-06-2017	645	670	640	655	12187900	582.5	646.15	689.46	705.385	60.81
16-06-2017	660	660	635	640	6878200	582.6	644.7	689.693	704.565	57.42
19-06-2017	640	650	620	620	10597400	582.5	643.2	689.667	703.385	53.15
20-06-2017	625	640	610	620	5938900	582.3	641.7	689.2	702.23	53.15
21-06-2017	620	625	610	615	4512000	582.3	640.15	688.507	701.17	52.03
22-06-2017	615	635	615	615	4387800	582.6	638.65	687.533	699.99	52.03
03-07-2017	620	625	610	620	1734600	582.8	637.15	686.433	698.86	53.18
04-07-2017	620	635	605	615	6515000	583	636	685.3	697.655	51.84
05-07-2017	620	625	610	610	2267100	583.1	634.8	684.547	696.45	50.48
06-07-2017	610	620	610	610	1999400	583.5	633.65	683.793	695.27	50.48
07-07-2017	610	615	605	610	3479300	584	632.1	683.353	694.16	50.48
10-07-2017	620	620	595	600	2473900	584	630.5	682.627	693.285	47.37
11-07-2017	605	605	590	595	4875900	583.6	629	681.9	692.315	45.85
12-07-2017	595	610	590	590	6707500	583.1	627.5	680.867	690.985	44.32
13-07-2017	590	600	580	585	2323600	582.9	625.85	679.8	689.725	42.78
14-07-2017	590	605	585	600	3698700	583.2	624.45	678.333	688.755	48.55
17-07-2017	605	610	600	600	3318300	583.6	623.05	677.067	687.83	48.55
18-07-2017	600	605	590	590	2204600	583.9	621.65	676.1	686.785	45.04
19-07-2017	590	635	585	610	22361500	584.5	620.55	675.067	685.84	52.45
20-07-2017	610	630	610	610	6339600	585	619.55	673.633	684.92	52.45
21-07-2017	615	615	600	605	4135600	585.5	618.35	672.233	684.09	50.48
24-07-2017	605	610	595	595	3360100	586	617.15	670.567	682.95	46.69
25-07-2017	595	610	590	595	2824300	587	615.8	669	681.955	46.69
26-07-2017	600	625	600	610	9455200	588.1	614.65	667.567	681.06	52.84
27-07-2017	615	615	600	605	2731100	589.3	613.5	666	680.21	50.74
28-07-2017	605	615	600	600	3098400	590.4	612.35	664.433	679.285	48.66
31-07-2017	600	610	590	595	3582600	591.8	611.4	662.767	678.36	46.60
01-08-2017	595	605	590	600	5867500	593.7	610.5	661.167	677.34	48.93
02-08-2017	600	600	585	590	4750600	595.4	609.4	659.6	676.345	44.73
03-08-2017	590	590	575	580	3905900	597	608.3	658.033	675.18	40.94
04-08-2017	580	585	570	570	3310700	597.8	606.8	656.367	674.13	37.52
07-08-2017	570	590	565	565	8703800	598.9	605.6	654.533	673.435	35.90
08-08-2017	565	575	565	575	1954500	600.1	604.05	652.8	672.905	41.34
09-08-2017	575	595	570	585	8518100	601.1	602.8	651.267	672.405	46.25
10-08-2017	590	590	575	575	7652400	601.7	601.45	649.9	671.875	42.43
11-08-2017	575	580	560	565	2989600	602.5	600.1	648.467	671.32	38.96
14-08-2017	565	605	560	575	33606600	603.4	598.95	647.2	670.745	43.90
15-08-2017	585	585	570	570	7709200	604.4	597.8	645.933	670.215	42.07
16-08-2017	575	575	560	570	5216800	605.3	596.75	644.667	669.71	42.07
18-08-2017	565	575	565	565	2270100	606.3	595.75	643.3	669.18	40.12
21-08-2017	565	580	565	570	4871700	604.9	594.9	641.9	668.695	42.96
22-08-2017	575	605	570	585	29445700	603.2	594.2	640.667	668.285	50.54
23-08-2017	590	595	575	575	9413500	601.6	593.35	639.333	667.9	46.14
24-08-2017	575	595	575	585	16133900	600.3	592.6	638.067	667.54	50.75
25-08-2017	590	590	575	580	5395300	599.3	591.6	636.767	667.105	48.51
28-08-2017	580	580	570	570	3339700	597.9	590.75	635.333	666.62	44.30
29-08-2017	575	585	570	570	14773100	596.7	589.8	633.967	666.185	44.30
30-08-2017	570	580	555	565	21433700	596	588.9	632.5	665.75	42.18
31-08-2017	570	570	555	555	4801200	594	587.95	630.733	665.335	38.24
04-09-2017	560	560	550	550	7274500	592.1	587.05	629.033	664.965	36.40
05-09-2017	560	560	540	545	5752700	589.9	586.2	627.4	664.57	34.62
06-09-2017	545	550	545	545	2454200	588	585.3	625.8	664.27	34.62
07-09-2017	550	555	535	535	8031300	586.3	584.4	624.233	663.825	31.08
08-09-2017	540	545	535	535	2497000	584.6	583.45	622.667	663.05	31.08
11-09-2017	535	550	535	540	6062200	583.1	582.7	621.133	662.155	34.93
12-09-2017	545	555	540	545	9187000	581.7	582.15	619.667	661.075	38.63
13-09-2017	545	550	535	540	5642600	580.1	581.45	618.133	659.85	36.40
14-09-2017	540	545	535	545	2789500	578.7	580.85	616.9	658.65	40.12
15-09-2017	545	545	535	535	3932900	577.2	580.15	615.6	657.71	35.64
18-09-2017	535	540	530	535	2378900	575.7	579.6	614.333	656.77	35.64
19-09-2017	535	560	535	550	9239700	574.5	579.25	612.9	656.14	46.12
20-09-2017	555	565	545	545	12005600	573.4	578.7	611.467	655.32	43.57
22-09-2017	545	550	535	535	7764100	572.2	577.9	610.067	654.475	38.94
25-09-2017	535	535	520	530	8460900	571	577.05	608.667	653.4	36.83
26-09-2017	530	530	520	520	2982800	569.7	576.3	607.133	652.275	32.98
27-09-2017	525	530	520	520	2472800	568.1	575.65	605.667	650.775	32.98
28-09-2017	520	530	515	515	2356700	566.4	575	604.167	649.4	31.10
29-09-2017	520	530	515	515	5567300	564.9	574.4	602.733	648.3	31.10
02-10-2017	515	525	498	505	9072400	562.8	573.65	601.3	647	27.46
03-10-2017	505	520	505	515	4978500	560.9	572.95	600	645.45	35.58
04-10-2017	515	535	510	515	16054500	559.1	572.3	598.6	643.95	35.58
05-10-2017	515	520	510	510	2591900	557.4	571.7	597.233	642.275	33.41
06-10-2017	510	515	500	505	4908500	555.6	571.3	595.733	640.65	31.35
09-10-2017	505	510	500	500	2118700	553.4	570.75	594.233	639.025	29.40
10-10-2017	505	510	500	500	3723700	551.3	570.3	592.767	637.325	29.40
11-10-2017	505	505	498	500	6412400	549.3	569.85	591.333	635.65	29.40
12-10-2017	500	510	498	498	5562600	547.36	569.58	590.053	633.915	28.52
13-10-2017	500	505	498	498	3167800	545.32	569.51	588.773	632.205	28.52
16-10-2017	500	520	500	510	16435200	543.72	569.56	587.507	630.63	40.91
17-10-2017	515	520	505	505	8864100	542.22	569.61	586.273	629.08	37.96
18-10-2017	505	515	505	505	5002700	540.92	569.36	584.84	627.505	37.96
19-10-2017	505	510	500	500	7149100	539.62	569.26	583.607	625.805	35.02
20-10-2017	505	505	500	500	9829900	538.12	569.11	582.073	624.13	35.02
23-10-2017	505	505	498	498	5348600	536.38	568.74	580.66	622.545	33.81
24-10-2017	498	505	498	498	5745100	534.84	568.27	579.247	621.135	33.81
25-10-2017	500	505	498	498	3385800	533.5	568	577.9	619.725	33.81
26-10-2017	500	505	498	498	3591100	531.96	567.68	576.62	618.39	33.81
27-10-2017	500	505	494	496	10639900	530.48	567.44	575.36	617.07	32.31
30-10-2017	500	500	496	496	5422300	529	567.15	574.167	615.75	32.31
31-10-2017	496	500	492	492	5588700	527.54	566.92	573.013	614.36	29.29
01-11-2017	492	510	492	500	21165200	526.14	565.52	571.98	612.96	41.14
02-11-2017	500	505	498	498	7176800	524.4	563.8	570.933	611.6	39.36
03-11-2017	498	500	494	496	2104200	522.82	562.21	569.84	610.205	37.62
06-11-2017	496	498	492	494	3458400	521	560.65	568.733	608.8	35.90
07-11-2017	494	505	494	496	7471600	519.32	559.31	567.507	607.405	38.90
08-11-2017	498	505	498	498	7859700	517.88	557.89	566.46	605.97	41.84
09-11-2017	500	545	498	505	92354800	516.58	556.64	565.393	604.62	50.76
10-11-2017	510	520	498	498	29529500	515.24	555.62	564.347	603.185	43.56
13-11-2017	500	500	490	492	18537500	513.98	553.99	563.293	601.545	38.52
14-11-2017	492	496	490	490	7011300	512.78	552.44	562.293	599.97	36.99
15-11-2017	490	494	486	486	9194800	511.6	550.75	561.333	598.45	34.06
16-11-2017	488	490	484	486	5825300	510.42	549.21	560.34	596.955	34.06
17-11-2017	488	490	484	484	5782000	509.4	547.85	559.4	595.525	32.57
20-11-2017	488	498	484	488	12842900	508.46	546.53	558.453	594.115	38.39
21-11-2017	488	492	486	488	2474500	507.42	545.26	557.607	592.705	38.39
22-11-2017	490	492	484	484	8260600	506.2	543.95	556.833	591.3	34.89
23-11-2017	484	490	484	486	3863500	505.12	542.61	556.007	589.88	37.94
24-11-2017	486	488	482	484	6327000	503.9	541.3	555.2	588.65	36.12
27-11-2017	484	484	474	474	11355400	502.68	539.94	554.327	587.37	28.71
28-11-2017	474	478	464	464	10261700	501.26	538.48	553.487	586.065	23.52
29-11-2017	466	468	460	460	9633900	499.46	536.98	552.653	584.54	21.82
30-11-2017	460	464	448	454	12180600	497.64	535.52	551.68	583.01	19.54
04-12-2017	454	454	430	430	18220000	495.54	533.87	550.447	581.435	13.47
05-12-2017	430	434	410	410	9463000	493.14	532.07	549.08	579.785	10.54
06-12-2017	410	416	400	402	13232800	490.78	530.24	547.793	578.045	9.63
07-12-2017	408	416	404	406	8949000	488.5	528.3	546.6	576.375	13.62
08-12-2017	406	410	376	378	37121100	485.76	526.08	545.253	574.565	10.22
11-12-2017	380	386	340	340	69328400	482.26	523.58	543.687	572.615	7.49
12-12-2017	340	352	334	340	22589800	478.96	520.88	542.087	570.715	7.49
13-12-2017	340	392	340	390	88377600	476.46	518.68	540.787	569.115	34.30
14-12-2017	390	406	384	392	39952600	474	516.55	539.533	567.45	35.11
15-12-2017	394	400	386	394	12488700	471.68	514.54	538.36	565.845	35.96
18-12-2017	394	398	386	386	5570000	469.3	512.45	537.3	564.125	34.04
19-12-2017	390	392	380	382	13297400	466.94	510.17	536.147	562.41	33.09
20-12-2017	384	388	368	374	11910700	464.42	507.86	535.007	560.68	31.21
21-12-2017	374	376	368	368	4607000	461.78	505.54	533.827	558.945	29.84
22-12-2017	368	374	362	362	6871400	459.06	503.21	532.74	557.305	28.49
27-12-2017	362	402	362	396	38268500	457.02	501.17	532.013	555.835	43.93
28-12-2017	400	450	392	428	116559600	455.38	499.55	531.5	554.475	54.00
29-12-2017	430	444	422	424	38540500	453.76	497.99	530.993	553.145	52.72
02-01-2018	426	432	416	416	10864600	451.98	496.45	530.233	551.625	50.17
03-01-2018	416	422	408	412	16901600	450.22	494.92	529.58	550.26	48.90
04-01-2018	414	448	412	448	47221100	449.18	493.65	529.133	548.85	58.99
05-01-2018	448	470	446	456	65981900	448.34	492.36	528.607	547.58	60.84
08-01-2018	458	464	448	448	19982300	447.34	491.09	527.96	546.27	58.02
09-01-2018	460	460	442	448	15231200	446.34	489.92	527.447	545.01	58.02
10-01-2018	448	452	442	444	11131600	445.26	488.61	526.873	543.78	56.50
11-01-2018	446	476	444	458	55167800	444.5	487.49	526.46	542.645	60.41
12-01-2018	460	474	452	466	38817200	443.9	486.45	526.067	541.6	62.48
15-01-2018	470	472	462	462	12265300	443.3	485.42	525.713	540.585	60.77
16-01-2018	464	486	462	474	41825000	442.78	484.46	524.607	539.68	63.96
17-01-2018	474	515	474	515	96335400	443.12	483.76	523.573	538.98	72.27
18-01-2018	520	555	488	496	71460200	443.12	482.97	522.513	538.16	64.81
19-01-2018	496	510	492	496	15767100	443.16	482.08	521.487	537.34	64.81
22-01-2018	496	525	496	505	29798500	443.34	481.33	520.653	536.465	66.70
23-01-2018	505	515	496	498	21591800	443.34	480.61	519.707	535.68	63.83
24-01-2018	498	510	496	500	21623800	443.24	479.91	518.84	534.855	64.30
25-01-2018	510	525	505	520	41667900	443.68	479.46	518.307	534.18	68.70
26-01-2018	530	565	520	550	67730000	444.84	479.41	517.607	533.68	73.90
29-01-2018	550	570	540	540	33924100	445.84	479.31	516.907	533.18	69.74
30-01-2018	540	545	505	510	41632000	446.32	478.96	515.94	532.58	59.02
31-01-2018	505	525	490	515	30719100	446.9	478.66	515.107	531.98	60.12
01-02-2018	515	530	505	505	20107300	447.32	478.36	514.34	531.38	56.83
02-02-2018	505	515	500	510	10048100	447.76	478.11	513.607	530.78	58.07
05-02-2018	505	505	490	500	15640500	448	477.71	512.84	530.205	54.70
06-02-2018	490	496	472	484	32870700	448	477.1	511.967	529.625	49.72
07-02-2018	492	500	486	488	21099000	448.04	476.58	511.087	529.015	50.92
08-02-2018	488	496	486	494	6689600	448.24	476.07	510.28	528.46	52.75
09-02-2018	484	488	480	480	8975800	448.36	475.52	509.413	527.835	48.24
12-02-2018	486	490	484	484	4758000	448.76	475.01	508.573	527.305	49.57
13-02-2018	488	505	486	498	23508500	449.52	474.49	507.827	526.87	54.01
14-02-2018	505	540	500	535	72726000	451.14	474.39	507.393	526.545	63.22
15-02-2018	540	550	520	525	27961400	453.04	474.29	506.927	526.095	59.74
19-02-2018	530	535	520	525	18810900	455.34	474.24	506.493	525.645	59.74
20-02-2018	525	525	505	505	20061400	457.4	474.09	505.96	525.195	52.97
21-02-2018	505	525	500	525	22934600	459.78	474.14	505.46	524.895	58.08
22-02-2018	525	525	510	510	7838600	462.42	474.09	504.86	524.545	53.39
23-02-2018	520	520	505	505	11938000	465.72	473.99	504.293	524.195	51.89
26-02-2018	505	515	505	505	6666200	469.02	473.99	503.593	523.82	51.89
27-02-2018	505	535	505	520	33390200	471.62	474.04	502.993	523.495	56.18
28-02-2018	525	525	510	510	9536900	473.98	473.99	502.36	523.145	52.80
01-03-2018	515	525	505	510	9876600	476.3	473.99	501.793	522.845	52.80
02-03-2018	505	515	500	510	9117600	478.78	474.04	501.227	522.67	52.80
05-03-2018	510	515	500	510	10113600	481.34	474.14	500.56	522.445	52.80
06-03-2018	510	525	505	505	11556900	483.96	474.19	499.893	522.245	50.75
07-03-2018	505	510	482	486	19867100	486.32	474.05	499.133	521.95	43.77
08-03-2018	486	492	472	484	7936800	488.76	473.91	498.393	521.745	43.10
09-03-2018	488	490	480	480	4664900	490.44	473.73	497.593	521.62	41.72
12-03-2018	486	490	484	490	3894000	491.68	473.53	496.927	521.545	46.34
13-03-2018	492	498	488	490	11512800	493	473.38	496.327	521.495	46.34
14-03-2018	496	496	478	482	7086100	494.32	473.15	495.74	521.255	43.17
15-03-2018	480	482	474	478	2993600	495.64	472.93	495.16	521.095	41.63
16-03-2018	478	480	460	460	10058400	495.88	472.53	494.393	520.82	35.51
19-03-2018	462	468	444	444	9221500	495.64	471.99	493.453	520.365	31.13
20-03-2018	444	446	428	434	9032200	495.36	471.35	492.513	519.81	28.74
21-03-2018	438	462	436	448	9513100	495.36	470.85	491.733	519.425	36.13
22-03-2018	450	464	450	450	6679300	495.48	470.37	490.9	519.025	37.13
23-03-2018	440	444	430	440	4355000	495.12	469.81	490.033	518.625	34.24
26-03-2018	440	448	438	446	2480100	494.72	469.31	489.207	518.23	37.39
27-03-2018	450	452	440	442	3616900	494.32	468.81	488.387	517.865	36.14
28-03-2018	444	444	434	434	2486000	493.52	468.15	487.48	516.835	33.73
29-03-2018	436	444	432	438	2592200	491.98	467.55	486.5	515.675	36.03
02-04-2018	442	448	440	440	1959600	490.86	466.99	485.6	514.6	37.21
03-04-2018	440	448	438	444	4574900	489.82	466.49	484.66	513.57	39.60
04-04-2018	444	448	436	436	4149800	488.44	465.89	483.7	512.6	36.60
05-04-2018	438	448	438	446	3481100	487.4	465.37	482.873	511.63	42.46
06-04-2018	444	492	444	478	31061600	486.96	465.1	482.26	510.87	56.38
09-04-2018	480	492	478	478	13803500	486.12	464.9	481.68	510.26	56.38
10-04-2018	478	490	478	480	7003200	484.72	464.78	481.18	509.385	57.13
11-04-2018	482	486	478	480	4136300	483.52	464.68	480.713	508.56	57.13
12-04-2018	480	484	464	464	5364800	482.6	464.46	480.173	507.605	49.26
13-04-2018	466	474	466	474	2670600	481.78	464.34	479.7	506.775	53.56
16-04-2018	474	474	458	468	3274800	481.04	464.18	479.253	506.015	50.78
17-04-2018	470	476	464	466	3615500	480.16	463.96	478.793	505.245	49.85
18-04-2018	466	480	460	474	9278100	479.64	463.82	478.353	504.54	53.52
19-04-2018	478	515	478	505	66867500	480.06	464.03	478.087	503.99	64.39
20-04-2018	510	515	494	494	16855800	480.18	464.11	477.78	503.36	59.11
23-04-2018	500	500	478	480	25400100	479.9	464.07	477.347	502.685	53.13
24-04-2018	484	492	474	480	10625600	479.9	464.13	476.98	502.035	53.13
25-04-2018	480	484	470	470	8232200	479.62	464.19	476.547	501.335	49.03
26-04-2018	470	470	444	448	18644200	478.62	464.07	475.867	500.525	41.44
27-04-2018	450	456	440	452	7639600	476.96	464.05	475.247	499.785	43.16
30-04-2018	458	462	440	440	7615500	475.26	464.15	474.613	499.01	39.42
02-05-2018	442	458	434	448	11219000	473.72	464.53	474.067	498.3	42.97
03-05-2018	450	450	404	416	19568300	471.94	464.67	473.373	497.455	34.30
04-05-2018	416	416	402	408	6659000	469.6	464.69	472.627	496.495	32.54
07-05-2018	408	432	408	418	12650600	467.76	465.09	471.98	495.585	36.91
08-05-2018	420	420	404	404	6095700	465.74	465.73	471.24	494.655	33.63
09-05-2018	402	410	390	402	7320300	463.68	466.35	470.553	493.615	33.17
11-05-2018	406	412	404	408	4273800	461.44	466.53	469.84	492.605	35.97
14-05-2018	408	410	382	390	14218100	459.04	466.51	469.007	491.53	31.68
15-05-2018	396	396	384	388	6109000	456.6	466.45	468.193	490.495	31.24
16-05-2018	392	402	388	392	6596200	454.24	466.51	467.44	489.48	33.26
17-05-2018	398	406	396	398	6224500	452	466.67	466.76	488.42	36.28
18-05-2018	396	404	396	400	4222300	449.9	466.93	466.093	487.395	37.30
21-05-2018	404	406	398	402	4283700	448.22	467.27	465.44	486.405	38.36
22-05-2018	404	436	402	426	34027900	447.06	467.91	464.96	485.56	49.43
23-05-2018	426	430	420	420	6949000	445.86	468.15	464.44	484.66	47.15
24-05-2018	422	434	422	424	9903800	444.54	468.11	463.867	483.83	48.84
25-05-2018	430	442	424	424	8459000	443.22	468.11	463.327	483.05	48.84
28-05-2018	426	434	422	424	5043100	442.06	468.19	462.787	482.32	48.84
30-05-2018	424	428	418	422	3203500	440.94	468.29	462.267	481.605	47.89
31-05-2018	424	434	416	432	5558200	440.38	468.13	461.813	480.89	52.87
04-06-2018	432	446	424	430	8896700	440.1	467.87	461.36	480.115	51.80
05-06-2018	432	434	426	426	4022000	439.94	467.65	460.88	479.37	49.64
06-06-2018	426	442	422	426	9164400	439.5	467.43	460.4	478.675	49.64
07-06-2018	430	468	430	444	43810600	439.38	467.43	460.04	478.02	58.63
08-06-2018	448	450	434	440	9728700	439.38	467.25	459.667	477.37	56.23
20-06-2018	440	444	426	438	7893900	439.22	466.97	459.28	476.71	55.02
21-06-2018	438	490	434	488	35447800	440.14	467.23	459.253	476.325	71.55
22-06-2018	494	494	462	468	24482300	440.82	467.17	459.04	475.815	61.77
25-06-2018	468	480	462	464	8223600	441.34	466.66	458.813	475.21	60.00
26-06-2018	464	525	456	500	75110800	442.54	466.7	458.84	474.835	68.68
27-06-2018	498	515	490	490	28140800	443.46	466.64	458.813	474.36	64.50
28-06-2018	490	505	458	462	27619300	443.98	466.21	458.587	473.77	54.48
29-06-2018	464	468	450	456	7871800	444.18	465.79	458.307	473.2	52.60
02-07-2018	458	476	440	440	17021500	443.42	465.19	457.873	472.55	47.84
03-07-2018	440	440	398	398	19500400	441.82	463.97	457.207	471.715	38.11
04-07-2018	400	406	382	400	8325800	440.22	462.47	456.593	470.94	38.75
05-07-2018	402	410	394	404	6288400	438.7	461.11	456.02	470.21	40.08
06-07-2018	404	414	400	402	7237100	437.46	460.03	455.46	469.495	39.62
09-07-2018	404	410	400	400	4889900	435.98	458.88	454.887	468.77	39.13
10-07-2018	404	426	404	412	18349200	434.86	457.95	454.407	468.155	43.62
11-07-2018	412	416	400	404	8345600	433.62	456.89	453.847	467.5	41.42
12-07-2018	404	428	402	414	34706600	432.42	456.03	453.353	466.87	45.14
13-07-2018	416	436	416	422	32786200	430.76	455.41	452.94	466.255	47.98
16-07-2018	424	428	414	416	8716800	429.2	454.69	452.473	465.635	46.05
17-07-2018	418	422	414	416	5786600	427.92	453.91	452.02	464.99	46.05
18-07-2018	418	426	416	416	6048900	426.64	453.27	451.633	464.395	46.05
19-07-2018	420	424	408	408	11901300	425.4	452.51	451.26	463.76	43.17
20-07-2018	410	424	408	420	11487400	424.84	451.73	450.993	463.11	48.39
23-07-2018	422	428	420	420	6798000	424.2	450.58	450.767	462.485	48.39
24-07-2018	422	464	422	452	103813000	424.44	449.85	450.913	462.07	59.81
25-07-2018	456	474	444	462	77500200	424.72	449.22	451.26	461.73	62.60
26-07-2018	464	476	436	440	56186700	425.2	448.57	451.513	461.33	53.77
27-07-2018	444	464	442	458	20680600	426.2	447.9	451.86	461.02	58.88
30-07-2018	458	466	456	460	13887300	427.04	447.4	452.407	460.745	59.42
31-07-2018	456	456	408	410	101631500	427.16	446.45	452.873	460.22	43.96
01-08-2018	422	426	412	418	35353300	427.48	445.58	453.393	459.785	46.37
02-08-2018	422	424	414	414	10494500	427.6	444.52	453.553	459.28	45.32
03-08-2018	420	424	414	416	10478400	428.12	443.58	453.713	458.785	45.98
06-08-2018	418	430	418	424	14668900	428.84	442.72	453.913	458.355	48.63
07-08-2018	426	428	420	420	6270000	429.4	441.82	454.14	457.93	47.38
08-08-2018	428	430	420	422	11114900	429.88	440.94	454.407	457.54	48.10
09-08-2018	424	424	416	416	6964700	430.2	440.05	454.687	457.12	46.06
10-08-2018	418	422	414	416	5594500	430.48	439.35	455.007	456.7	46.06
13-08-2018	418	418	400	400	16697900	429.96	438.51	455.26	456.21	40.72
14-08-2018	400	408	398	406	10306700	429.68	437.77	455.327	455.75	43.37
15-08-2018	408	412	402	404	12407600	429.28	436.91	455.167	455.22	42.69
16-08-2018	400	406	400	400	7376300	428.8	436.01	455.007	454.695	41.28
20-08-2018	402	406	400	402	4841900	428.36	435.21	454.913	454.18	42.30
21-08-2018	404	406	402	402	3083600	427.96	434.45	454.847	453.69	42.30
23-08-2018	402	408	402	404	4970400	427.4	433.89	454.553	453.21	43.45
24-08-2018	404	406	402	402	2419900	426.84	433.47	454.193	452.73	42.54
27-08-2018	406	414	404	408	10232000	426.48	433.21	453.927	452.28	46.17
28-08-2018	410	412	406	406	3957400	426.08	432.79	453.647	451.82	45.15
29-08-2018	410	410	404	404	2305700	425.28	432.33	453.38	451.35	44.09
30-08-2018	406	408	404	406	2025200	424.6	431.99	453.033	450.9	45.46
31-08-2018	406	420	406	416	29907300	424.16	431.69	452.7	450.5	51.82
03-09-2018	418	418	408	410	5271900	422.6	431.37	452.353	450.09	48.19
04-09-2018	410	410	400	400	8810000	421.24	431.03	451.86	449.59	42.81
05-09-2018	398	404	374	384	16437500	419.64	430.49	450.987	449.02	35.90
06-09-2018	388	392	382	388	6502500	417.4	429.97	450.267	448.48	38.57
07-09-2018	390	398	388	396	5525400	415.52	429.49	449.6	447.99	43.63
10-09-2018	396	398	392	392	2148100	414.12	429.05	448.847	447.47	41.77
12-09-2018	394	398	390	392	4602200	412.84	428.51	448.14	446.94	41.77
13-09-2018	394	400	392	392	5103600	411.88	427.65	447.42	446.375	41.77
14-09-2018	394	402	394	398	3473500	411.88	426.85	446.607	445.875	46.06
17-09-2018	400	400	392	394	3549100	411.76	425.99	445.567	445.385	43.75
18-09-2018	396	398	390	394	1763500	411.56	425.13	444.593	444.905	43.75
19-09-2018	394	398	394	394	2009900	411.4	424.43	443.82	444.445	43.75
20-09-2018	396	406	396	402	9624300	411.44	423.71	443.067	444.025	50.02
21-09-2018	404	406	398	400	4124400	411.2	423.03	442.367	443.605	48.56
24-09-2018	402	406	398	400	4075800	411.12	422.37	441.633	443.165	48.56
25-09-2018	400	402	396	400	2214900	410.84	421.63	440.967	442.725	48.56
26-09-2018	404	404	398	398	3270900	410.36	420.56	440.393	442.295	46.86
27-09-2018	398	408	398	398	3786500	410	419.6	439.793	441.855	46.86
28-09-2018	400	402	398	400	1373100	409.68	418.8	439.167	441.435	48.94
01-10-2018	402	404	400	402	1604700	409.4	418.02	438.647	441.075	51.00
02-10-2018	404	404	396	396	2972600	409.16	417.28	438.06	440.735	45.11
03-10-2018	396	400	396	398	1481700	408.72	416.78	437.393	440.425	47.29
04-10-2018	400	408	396	400	8036400	408.32	416.26	436.493	440.155	49.46
05-10-2018	400	402	394	396	4327100	407.2	415.82	435.633	439.985	45.44
08-10-2018	398	398	394	394	1889200	405.84	415.28	434.76	439.905	43.53
09-10-2018	394	400	392	394	3934000	404.92	415.06	434.02	439.865	43.53
10-10-2018	396	398	394	396	1563200	403.68	414.94	433.16	439.815	46.15
11-10-2018	392	394	390	390	3514400	402.28	414.66	432.36	439.875	40.13
12-10-2018	390	394	388	390	2420800	401.88	414.52	431.593	440.125	40.13
15-10-2018	392	394	384	386	5368800	401.24	414.36	430.8	440.355	36.46
16-10-2018	386	386	380	382	3114300	400.6	414.1	429.88	440.315	33.18
17-10-2018	386	400	384	394	7297100	400.16	414.14	429.107	440.325	48.21
18-10-2018	394	400	390	390	2030700	399.48	414.16	428.307	440.305	44.61
19-10-2018	390	394	390	392	1165000	398.92	414.16	427.52	440.335	46.75
22-10-2018	398	398	390	392	2221000	398.32	414.1	426.733	440.385	46.75
23-10-2018	392	392	388	390	2378300	397.8	414	425.967	440.465	44.74
24-10-2018	390	392	386	388	1641400	397.24	413.86	425.313	440.565	42.77
25-10-2018	386	388	380	384	2411100	396.92	413.44	424.647	440.675	39.05
26-10-2018	384	388	382	384	1310000	396.48	413.08	424.007	440.615	39.05
29-10-2018	382	384	372	374	6754600	395.88	412.58	423.233	440.345	31.19
30-10-2018	374	374	366	366	2978400	395.2	412	422.407	440.055	26.59
31-10-2018	368	372	366	370	1880100	394.56	411.46	421.66	439.825	31.99
01-11-2018	370	376	366	370	1879900	393.92	410.94	420.94	439.615	31.99
02-11-2018	370	376	370	374	1793500	393.32	410.36	420.367	439.245	37.35
05-11-2018	374	382	374	380	2946300	392.88	409.86	419.94	438.865	44.42
06-11-2018	380	384	376	380	2650300	392.32	409.4	419.58	438.525	44.42
07-11-2018	382	382	378	380	1745100	391.8	408.94	419.127	438.185	44.42
08-11-2018	382	390	382	386	4164300	391.44	408.36	418.7	437.895	51.28
09-11-2018	386	386	382	382	908900	390.96	407.78	418.313	437.515	47.11
12-11-2018	384	384	376	376	1579300	390.16	407.16	417.847	437.065	41.63
13-11-2018	376	378	372	374	1078000	389.44	406.02	417.393	436.625	39.96
14-11-2018	376	380	374	374	1893600	388.92	405.08	416.993	436.125	39.96
15-11-2018	374	378	372	376	1156600	388.76	404.2	416.58	435.43	42.63
16-11-2018	378	388	376	382	3797400	388.64	403.02	416.193	434.86	49.83
19-11-2018	384	390	380	380	2833000	388.32	401.92	415.767	434.28	47.68
21-11-2018	380	384	376	378	1861500	388.04	401.08	415.38	433.645	45.56
22-11-2018	378	384	376	378	1652000	387.76	400.3	414.927	433.045	45.56
23-11-2018	378	380	376	378	1170100	387.48	399.68	414.26	432.435	45.56
26-11-2018	380	406	380	396	18198200	387.44	399.66	413.713	431.815	63.68
27-11-2018	398	402	390	390	5982600	387.36	399.56	413.113	431.015	56.88
28-11-2018	396	396	386	390	2893400	387.28	399.42	412.513	430.265	56.88
29-11-2018	390	398	390	396	4350500	387.32	399.36	412.06	429.695	61.63
30-11-2018	396	410	392	410	5691700	387.48	399.46	411.633	429.17	69.95
03-12-2018	410	412	400	406	6779800	387.6	399.4	411.22	428.675	65.57
04-12-2018	406	410	404	404	3212700	387.68	399.4	410.807	428.145	63.44
05-12-2018	404	404	396	400	5344400	387.68	399.26	410.313	427.645	59.28
06-12-2018	400	404	398	398	2308000	387.68	399.02	409.6	427.215	57.26
07-12-2018	398	410	396	404	4184000	387.8	398.9	409	426.795	61.50
10-12-2018	404	404	398	400	1220600	387.8	398.74	408.467	426.325	57.41
11-12-2018	400	420	396	412	11004100	388	398.7	408.013	425.985	64.94
12-12-2018	412	414	404	404	5271200	388.16	398.66	407.573	425.585	57.63
13-12-2018	406	412	404	404	4677000	388.28	398.5	407.28	425.115	57.63
14-12-2018	406	416	404	410	5096300	388.48	398.4	407	424.49	61.41
17-12-2018	410	418	408	408	3272100	388.72	397.96	406.787	423.905	59.50
18-12-2018	408	408	404	406	2250300	388.96	397.4	406.507	423.31	57.58
19-12-2018	406	412	404	410	2454800	389.28	397.1	406.467	422.835	60.34
20-12-2018	410	410	404	404	4786300	389.44	396.56	406.44	422.23	54.60
21-12-2018	404	410	402	402	8434900	389.68	395.98	406.333	421.69	52.79
26-12-2018	408	408	400	402	5076600	389.92	395.9	406.32	421.175	52.79
27-12-2018	406	406	402	402	1563200	390.24	395.74	406.32	420.66	52.79
28-12-2018	402	406	402	402	3611800	390.64	395.62	406.28	420.07	52.79
02-01-2019	400	406	400	402	1194800	390.8	395.48	406.36	419.53	52.79
03-01-2019	404	412	402	410	7847900	391.2	395.34	406.507	419.03	60.38
04-01-2019	410	416	410	412	6049300	391.6	395.26	406.64	418.54	62.02
07-01-2019	416	446	414	446	47585400	392.68	395.5	406.96	418.22	78.41
08-01-2019	448	450	434	436	24341600	393.6	395.7	407.2	417.875	68.98
09-01-2019	436	444	436	438	8122500	394.6	395.92	407.44	417.635	69.77
10-01-2019	442	446	432	436	10894900	395.64	396.28	407.507	417.395	67.92
11-01-2019	436	444	436	442	8451000	396.8	396.64	407.653	417.205	70.45
14-01-2019	442	446	438	438	6349700	398.08	396.98	407.747	416.945	66.67
15-01-2019	438	460	438	458	26279000	399.92	397.56	407.973	416.785	74.13
16-01-2019	458	474	458	470	24964700	401.92	398.24	408.28	416.725	77.40
17-01-2019	472	478	458	458	33741300	403.68	398.8	408.52	416.625	68.13
18-01-2019	462	464	452	452	5786500	405.24	399.28	408.653	416.585	64.00
21-01-2019	454	460	452	458	9323100	406.8	399.84	408.84	416.655	66.21
22-01-2019	462	468	458	464	11321500	408.48	400.4	409.093	416.805	68.30
23-01-2019	464	484	464	478	52178700	410.44	401.12	409.44	416.955	72.56
24-01-2019	480	482	468	478	16643700	412.28	401.86	409.667	417.095	72.56
25-01-2019	480	510	478	498	60493800	414.6	402.78	410.053	417.385	77.57
28-01-2019	500	510	492	492	22060300	416.92	403.54	410.413	417.615	73.25
29-01-2019	492	498	482	484	11095700	419.12	404.28	410.387	417.825	67.83
30-01-2019	484	496	484	496	14658300	421.56	405.24	410.573	418.135	71.27
31-01-2019	498	505	492	494	16421600	423.92	406.34	410.773	418.415	69.93
01-02-2019	498	498	490	492	8075400	426.12	407.38	410.72	418.675	68.54
04-02-2019	494	494	484	486	11412700	428.24	408.28	410.693	418.885	64.41
06-02-2019	486	496	484	492	13108600	430.52	409.28	410.893	419.165	66.58
07-02-2019	490	496	484	484	11017100	432.64	410.2	411.08	419.355	61.23
08-02-2019	484	488	474	478	12269000	434.64	411.06	411.333	419.355	57.49
11-02-2019	482	525	480	525	83751100	437.22	412.33	412.18	419.59	71.93
12-02-2019	530	540	492	498	54258200	439.38	413.37	412.833	419.68	59.44
13-02-2019	500	505	492	498	15804000	441.54	414.41	413.46	419.77	59.44
14-02-2019	498	505	492	494	10689200	443.5	415.41	414.073	419.92	57.72
15-02-2019	496	500	476	482	15046600	444.94	416.21	414.62	419.96	52.78
18-02-2019	482	492	482	482	7076600	446.46	417.03	415.087	420.03	52.78
19-02-2019	484	490	482	484	10439400	448.06	417.87	415.62	420.12	53.55
20-02-2019	484	500	484	490	26287400	449.86	418.77	416.127	420.2	55.87
21-02-2019	496	510	490	500	33089300	451.9	419.79	416.647	420.175	59.50
22-02-2019	500	500	494	494	9549500	453.7	420.75	417.167	420.175	56.49
25-02-2019	496	498	490	492	8609900	455.54	421.67	417.673	420.235	55.49
26-02-2019	492	492	480	482	13409400	456.94	422.47	418.113	420.245	50.63
27-02-2019	486	505	482	486	17172100	458.58	423.37	418.633	420.325	52.43
28-02-2019	488	492	474	478	13855700	460.06	424.17	419.02	420.475	48.62
01-03-2019	480	488	476	478	5881900	461.42	424.95	419.407	420.605	48.62
04-03-2019	480	484	476	480	6334600	462.86	425.79	419.593	420.805	49.68
05-03-2019	480	480	468	468	13645200	464.1	426.53	419.633	420.905	43.85
06-03-2019	468	494	460	482	22749700	465.54	427.41	419.913	421.235	51.07
08-03-2019	480	498	480	484	22695400	467.14	428.29	420.087	421.615	52.02
11-03-2019	486	492	478	482	10419200	468.74	429.21	420.233	421.935	50.95
12-03-2019	486	486	472	472	8467400	470.14	430.03	420.647	422.275	45.90
13-03-2019	472	474	464	468	8056600	471.46	430.85	420.98	422.605	44.01
14-03-2019	470	478	468	472	6673900	472.86	431.75	421.367	422.925	46.38
15-03-2019	472	478	472	472	4781200	474.26	432.53	421.74	423.335	46.38
18-03-2019	472	482	472	474	5634100	475.54	433.37	422.073	423.765	47.66
19-03-2019	474	496	474	482	25630400	476.94	434.27	422.487	424.215	52.56
20-03-2019	484	494	482	484	10950500	477.7	435.19	422.9	424.645	53.72
21-03-2019	488	488	480	484	13011600	478.66	436.13	423.353	425.065	53.72
22-03-2019	488	488	482	484	3700300	479.58	437.09	423.807	425.475	53.72
25-03-2019	480	480	462	464	18649400	480.14	437.89	424.233	425.665	41.12
26-03-2019	464	472	464	466	6773400	480.62	438.71	424.633	425.895	42.57
27-03-2019	466	468	462	464	3712000	481.14	439.61	425.033	426.095	41.47
28-03-2019	464	470	464	466	2780300	481.3	440.61	425.473	426.305	43.05
29-03-2019	466	474	462	462	8362300	481.14	441.53	425.873	426.495	40.68
01-04-2019	468	472	464	466	5438400	481.3	442.49	426.3	426.715	44.00
02-04-2019	470	470	446	446	22464600	481.18	443.21	426.58	426.785	33.80
04-04-2019	448	450	432	438	12422900	480.78	443.79	426.82	426.825	30.73
05-04-2019	438	442	436	440	2402900	480.3	444.39	427.033	426.895	32.39
08-04-2019	442	442	428	432	4483600	479.38	444.91	427.207	426.925	29.37
09-04-2019	432	462	430	454	21078200	478.9	445.59	427.54	426.975	44.65
10-04-2019	452	464	452	456	5316500	478.06	446.33	427.873	427.055	45.80
11-04-2019	462	462	450	452	5625900	477.26	447.09	428.113	427.125	43.84
12-04-2019	450	450	434	436	8912200	476.3	447.71	428.287	426.865	37.02
15-04-2019	436	442	432	440	2128100	475.18	448.37	428.553	426.725	39.55
16-04-2019	440	464	436	458	15682300	474.46	449.19	429.047	426.695	49.41
18-04-2019	470	484	454	454	49224900	473.7	449.91	429.487	426.465	47.55
22-04-2019	458	460	450	452	4762200	473.02	450.63	429.86	426.275	46.61
23-04-2019	456	460	450	456	2982400	472.3	451.41	430.287	426.245	48.79
24-04-2019	458	460	442	448	17438100	471.58	452.11	430.66	426.205	44.84
25-04-2019	450	452	446	448	5291700	470.98	452.81	431.033	426.245	44.84
26-04-2019	448	452	444	446	4428300	469.4	453.31	431.353	426.485	43.81
29-04-2019	444	448	442	442	4974400	468.28	453.83	431.673	426.695	41.75
30-04-2019	444	446	436	438	5919600	467.08	454.31	431.967	426.865	39.73
02-05-2019	430	430	410	414	18493000	465.48	454.49	432.1	426.925	30.28
03-05-2019	414	414	404	410	5691700	464.04	454.49	432.153	426.975	29.04
06-05-2019	410	410	400	404	3815300	462.48	454.47	432.18	426.935	27.24
07-05-2019	404	408	402	406	4363800	460.92	454.49	432.22	426.945	28.83
08-05-2019	406	406	398	402	7115400	459.16	454.51	432.233	426.885	27.53
09-05-2019	400	402	386	386	11022800	456.88	454.39	432.153	426.705	23.08
10-05-2019	386	394	382	386	6753600	454.72	454.21	432.073	426.555	23.08
13-05-2019	390	390	368	372	14171700	452.32	453.93	431.887	426.335	19.82
14-05-2019	372	372	362	368	4377100	450.04	453.49	431.66	426.095	19.00
15-05-2019	370	374	362	362	4903400	447.56	453.07	431.433	425.865	17.80
16-05-2019	364	364	352	354	8592300	445.08	452.57	431.14	425.535	16.33
17-05-2019	354	360	352	356	2030700	442.64	452.03	430.847	425.215	18.15
20-05-2019	356	368	352	368	3248600	440.4	451.63	430.66	424.795	28.27
21-05-2019	368	374	366	368	3157600	438.4	451.25	430.487	424.325	28.27
22-05-2019	366	370	364	366	2102200	436.08	450.81	430.3	423.955	27.61
23-05-2019	366	372	366	370	1768000	433.8	450.47	430.127	423.515	31.08
24-05-2019	370	374	370	374	2502400	431.64	450.19	430.02	423.085	34.46
27-05-2019	374	380	374	378	2924800	429.76	449.95	429.94	422.925	37.74
28-05-2019	380	396	376	396	12154300	428.32	449.89	430.007	422.815	49.91
29-05-2019	396	396	388	390	5906200	426.68	449.77	430.06	422.695	46.64
31-05-2019	388	404	388	402	5081000	425.28	449.77	430.113	422.625	53.24
10-06-2019	406	410	402	406	3706100	423.92	449.73	430.22	422.535	55.23
11-06-2019	408	426	406	422	10531900	422.72	449.83	430.42	422.545	62.17
12-06-2019	420	424	416	418	2296300	421.4	449.55	430.593	422.525	59.68
13-06-2019	418	418	408	412	3171500	419.96	449.31	430.74	422.505	56.05
14-06-2019	414	416	410	412	1531700	418.52	449.05	430.9	422.485	56.05
17-06-2019	412	414	410	410	1384300	417.44	448.79	431.073	422.535	54.77
18-06-2019	412	414	406	408	1810200	416.28	448.45	431.233	422.545	53.45
19-06-2019	410	418	410	414	2751700	415.28	448.21	431.5	422.595	56.81
20-06-2019	418	432	416	432	20438000	414.6	447.95	431.94	422.755	64.99
21-06-2019	440	442	436	438	14910000	414.12	447.63	432.393	422.935	67.21
24-06-2019	438	440	420	422	9043800	413.24	447.27	432.74	423.035	56.83
25-06-2019	422	426	416	418	3711900	412.68	446.93	433.033	423.105	54.56
26-06-2019	418	422	412	420	4633600	412.32	446.55	433.3	423.195	55.52
27-06-2019	420	426	418	422	3631000	411.96	446.13	433.58	423.265	56.50
28-06-2019	420	426	418	418	3201800	411.68	445.53	433.833	423.325	53.93
01-07-2019	418	430	418	418	8559300	410.96	444.93	434.047	423.395	53.93
02-07-2019	420	424	418	418	3387300	410.2	444.13	434.287	423.455	53.93
03-07-2019	418	420	406	410	7571100	409.36	443.31	434.513	423.425	48.42
04-07-2019	406	410	404	406	4696100	408.76	442.53	434.727	423.405	45.89
05-07-2019	404	408	402	406	4200100	408.08	441.63	434.94	423.435	45.89
08-07-2019	408	410	404	404	1353900	407	440.73	435.127	423.535	44.55
09-07-2019	404	410	404	410	2856500	406.12	439.91	435.313	423.645	49.35
10-07-2019	410	412	404	406	3338300	405.2	439.11	435.487	423.695	46.46
11-07-2019	406	410	400	404	3692300	404.16	438.23	435.66	423.755	45.04
12-07-2019	404	404	394	394	10856000	403.08	437.33	435.767	423.765	38.68
15-07-2019	394	398	392	394	3912900	402	436.49	435.873	423.775	38.68
16-07-2019	396	396	392	394	1392300	400.96	435.18	435.86	423.755	38.68
17-07-2019	394	394	386	388	4353800	399.88	434.08	435.847	423.725	34.97
18-07-2019	388	396	386	388	5148200	398.88	432.98	435.833	423.695	34.97
19-07-2019	388	392	388	390	791500	398.4	431.94	435.793	423.675	37.29
22-07-2019	392	396	390	396	3323700	398.12	431.08	435.7	423.645	43.78
23-07-2019	398	400	386	386	8579700	397.76	430.12	435.567	423.575	36.92
24-07-2019	386	386	368	370	12395100	397.04	428.98	435.34	423.425	29.08
25-07-2019	372	372	362	368	5041400	396.36	427.76	435.127	423.265	28.27
26-07-2019	366	366	350	354	14022300	395.72	426.3	434.833	423.045	23.37
29-07-2019	350	356	342	342	11825000	394.84	424.78	434.42	422.765	20.15
30-07-2019	342	346	338	346	4486800	394.32	423.32	434.06	422.495	23.92
31-07-2019	346	348	344	346	1867900	393.88	421.96	433.62	422.215	23.92
01-08-2019	346	362	346	350	14476800	393.64	420.6	433.26	421.985	27.86
02-08-2019	350	354	342	344	6987500	393.44	419.26	432.86	421.715	25.71
05-08-2019	344	344	332	332	6192400	392.96	417.8	432.34	421.375	22.04
06-08-2019	330	332	300	326	3146300	392.12	416.26	431.793	421.025	20.47
07-08-2019	326	330	324	324	3504500	391.24	414.82	431.247	420.675	19.96
08-08-2019	328	332	326	332	2900100	390.56	413.32	430.727	420.365	27.73
09-08-2019	334	340	332	334	3079800	389.84	411.82	430.26	420.055	29.57
12-08-2019	336	340	332	332	1062700	389	410.32	429.793	419.765	28.78
13-08-2019	332	332	322	322	4991500	387.88	408.82	429.26	419.425	25.16
14-08-2019	324	332	322	326	3193800	386.48	407.4	428.753	419.125	29.01
15-08-2019	324	328	318	326	14331000	385.2	405.94	428.247	418.845	29.01
16-08-2019	326	328	322	324	2929700	383.64	404.46	427.727	418.495	28.17
19-08-2019	324	350	324	344	8540400	382.4	403.16	427.287	418.265	45.24
20-08-2019	344	354	336	336	7592600	380.68	401.7	426.78	417.985	41.04
21-08-2019	336	338	334	336	10243200	379.04	400.22	426.047	417.705	41.04
22-08-2019	336	336	326	328	3018300	377.36	398.66	425.327	417.395	37.05
23-08-2019	328	336	328	332	3225700	375.76	397.14	424.62	417.115	40.18
26-08-2019	332	332	322	328	2619500	374.12	395.78	423.9	416.835	38.14
27-08-2019	330	330	324	330	3339900	372.56	394.42	423.153	416.565	39.78
28-08-2019	332	338	330	334	4100100	370.96	393.12	422.46	416.365	43.05
29-08-2019	338	346	334	342	6511600	369.16	391.88	421.687	416.245	49.01
30-08-2019	346	368	342	350	26633200	367.4	390.76	420.887	416.145	54.18
02-09-2019	352	354	336	336	6984400	365.68	389.46	420.073	415.975	45.49
03-09-2019	338	342	336	338	3472300	364.08	388.38	419.313	415.795	46.81
04-09-2019	338	346	336	342	5343900	362.52	387.42	418.54	415.605	49.43
05-09-2019	342	354	342	354	8848100	361.16	386.56	417.807	415.475	56.37
06-09-2019	358	398	354	382	39553900	360.44	386.06	417.167	415.485	67.57
09-09-2019	384	390	372	374	10752100	359.56	385.26	416.473	415.425	62.62
10-09-2019	380	380	370	372	5511600	358.64	384.42	415.633	415.375	61.41
11-09-2019	374	388	374	382	11059400	358.08	383.72	414.9	415.405	65.05
12-09-2019	384	386	372	372	6649900	357.4	383.08	414.153	415.395	59.06
13-09-2019	374	376	372	372	2161800	356.72	382.4	413.327	415.385	59.06
16-09-2019	372	376	364	366	3717400	355.96	381.48	412.473	415.335	55.50
17-09-2019	366	370	358	360	3163400	354.96	380.54	411.593	415.225	52.12
18-09-2019	362	368	360	366	1668100	354.16	379.68	410.793	415.155	55.07
19-09-2019	366	376	362	368	7712800	353.44	378.8	409.967	415.105	56.04
20-09-2019	372	374	358	366	6266100	352.88	377.98	409.18	415.045	54.76
23-09-2019	366	366	358	358	2884500	352.16	377.08	408.38	414.945	49.87
24-09-2019	358	358	340	340	7283500	351.08	376.02	407.147	414.665	41.00
25-09-2019	338	344	332	332	3874000	349.96	374.92	406.04	414.375	37.79
26-09-2019	336	340	334	338	2645600	348.96	373.92	404.973	414.115	41.49
27-09-2019	338	340	334	338	1618700	347.92	373.16	403.933	413.825	41.49
30-09-2019	338	352	338	350	5624800	347	372.56	403.053	413.525	48.60
01-10-2019	352	368	352	352	7691900	346.32	372.04	402.187	413.255	49.69
02-10-2019	352	352	336	336	4285600	345.64	371.34	401.2	412.915	41.98
03-10-2019	334	346	326	332	2590900	344.92	370.64	400.147	412.575	40.30
04-10-2019	332	336	332	334	1876300	344.52	370.12	399.04	412.255	41.56
07-10-2019	336	338	326	326	3514900	344.2	369.52	397.92	411.865	38.09
08-10-2019	328	338	326	326	4999900	343.8	369.06	396.813	411.495	38.09
09-10-2019	326	332	326	328	3059800	343.44	368.66	395.787	411.075	39.55
10-10-2019	332	332	326	330	2765600	343.04	368.34	394.747	410.705	41.05
11-10-2019	328	336	328	334	1372300	342.84	368.14	393.787	410.355	44.04
14-10-2019	336	338	334	336	3074700	342.92	367.94	392.84	409.985	45.53
15-10-2019	336	352	336	342	5493800	343.24	367.68	391.92	409.655	49.84
16-10-2019	346	352	338	338	3606800	343.52	367.38	391.053	409.315	47.16
17-10-2019	338	346	338	346	2265000	343.8	367.18	390.147	408.995	52.65
18-10-2019	346	348	340	340	2968300	343.92	366.88	389.187	408.675	48.57
21-10-2019	340	346	340	340	1218200	344.08	366.54	388.24	408.365	48.57
22-10-2019	344	344	336	338	2595800	344.4	366.14	387.347	408.045	47.16
23-10-2019	338	342	336	340	2109100	344.68	365.58	386.493	407.735	48.77
24-10-2019	340	344	340	342	2650500	345	365.1	385.627	407.435	50.39
25-10-2019	342	344	340	340	1416800	345.32	364.48	384.747	407.125	48.73
28-10-2019	342	342	338	338	531700	345.2	363.8	383.84	406.765	47.06
29-10-2019	340	342	336	336	1537600	345.2	362.94	382.867	406.385	45.38
30-10-2019	336	342	336	338	1680100	345.24	362.14	381.893	405.845	47.40
31-10-2019	340	356	340	346	17427300	345.6	361.48	380.973	405.395	54.61
01-11-2019	348	348	338	340	2872100	345.76	360.76	380.013	404.905	49.17
04-11-2019	340	344	336	338	2628900	345.96	360.04	379.173	404.415	47.47
05-11-2019	340	340	336	338	1333100	346.12	359.34	378.32	403.895	47.47
06-11-2019	338	340	332	334	2411200	346.12	358.54	377.453	403.375	43.95
07-11-2019	340	342	330	332	1049000	345.92	357.54	376.56	402.745	42.26
08-11-2019	334	336	318	320	7994200	345.32	356.36	375.613	401.995	33.85
11-11-2019	322	324	320	320	1705000	345	355.34	374.64	401.305	33.85
12-11-2019	322	326	320	322	1853700	344.68	354.38	373.813	400.655	36.30
13-11-2019	322	322	300	306	8060500	343.96	353.24	372.933	399.895	27.52
14-11-2019	310	310	300	306	8021400	343	352.08	372.04	399.105	27.52
15-11-2019	308	310	302	304	4153800	341.44	350.94	371.187	398.235	26.59
18-11-2019	306	308	298	302	6122300	340	349.78	370.173	397.355	25.66
19-11-2019	302	302	290	292	9756500	338.4	348.52	369.08	396.325	21.57
20-11-2019	292	292	284	286	6701600	336.48	347.28	367.973	395.295	19.56
21-11-2019	284	284	272	278	16436300	334.6	346	366.92	394.265	17.24
22-11-2019	278	278	268	272	7096100	332.6	344.66	365.8	393.145	15.74
25-11-2019	270	274	258	260	12048800	330.48	343.22	364.48	391.975	13.26
26-11-2019	264	264	256	256	5242600	328.4	341.68	363.16	390.795	12.54
27-11-2019	258	260	250	258	2909900	326.24	340.2	361.867	389.655	15.00
28-11-2019	258	280	252	268	12987200	324.24	338.84	360.613	388.535	26.17
29-11-2019	268	272	260	260	5771500	322.12	337.5	359.36	387.415	23.51
02-12-2019	262	274	260	268	4428500	320.32	336.24	358.16	386.365	31.06
03-12-2019	268	278	268	270	3001700	318.92	335	356.987	385.09	32.84
04-12-2019	270	274	270	270	1159400	317.68	333.82	355.84	383.95	32.84
05-12-2019	270	278	270	274	3291400	316.4	332.68	354.747	382.83	36.65
06-12-2019	280	280	270	272	2831500	315.08	331.5	353.8	381.72	35.56
09-12-2019	274	276	270	274	3354200	313.56	330.28	352.893	380.68	37.55
10-12-2019	274	290	274	280	9663400	312.12	329.22	352.067	379.67	43.22
11-12-2019	282	286	280	280	2409200	311	328.32	351.227	378.65	43.22
12-12-2019	282	282	278	280	2248900	309.96	327.44	350.413	377.6	43.22
13-12-2019	280	284	280	282	3789800	308.92	326.72	349.72	376.51	45.28
16-12-2019	284	304	282	298	11859400	308.36	326.28	349.133	375.53	58.35
17-12-2019	302	314	302	308	16344500	308	325.9	348.707	374.61	64.11
18-12-2019	308	310	302	302	4075800	307.48	325.46	348.267	373.71	58.85
19-12-2019	302	308	298	300	4074600	306.88	324.96	347.853	372.78	57.16
20-12-2019	302	304	290	290	5079700	306	324.42	347.427	371.84	49.53
23-12-2019	290	296	290	290	2843300	305.08	324	346.987	370.9	49.53
26-12-2019	292	308	292	308	10253500	304.4	323.82	346.587	370.04	60.53
27-12-2019	310	310	300	304	4983500	303.72	323.62	346.16	369.22	57.53
30-12-2019	304	308	300	304	2398000	302.88	323.34	345.747	368.33	57.53
02-01-2020	306	306	298	302	2580800	302.12	323.02	345.293	367.42	55.92
03-01-2020	302	308	302	302	2538700	301.36	322.72	344.813	366.52	55.92
06-01-2020	302	302	298	298	2059500	300.56	322.48	344.28	365.65	52.52
07-01-2020	298	304	298	298	1379700	299.72	322.2	343.627	364.8	52.52
08-01-2020	300	300	294	296	2726000	298.8	321.9	343	363.92	50.73
09-01-2020	296	298	292	298	2197200	297.96	321.64	342.307	363.05	52.47
10-01-2020	300	320	300	318	24471500	297.56	321.38	341.72	362.27	65.60
13-01-2020	320	324	310	312	8085600	297.08	321.14	340.987	361.42	60.23
14-01-2020	312	316	308	308	1847600	296.48	320.86	340.253	360.54	56.88
15-01-2020	306	316	306	310	7356500	295.76	320.68	339.573	359.67	58.13
16-01-2020	312	316	304	306	3689100	295.08	320.42	338.867	358.78	54.71
17-01-2020	308	312	306	308	2760000	294.48	320.22	338.187	358	56.10
20-01-2020	310	314	298	298	7808200	293.68	319.9	337.453	357.16	48.14
21-01-2020	300	304	280	282	13526600	292.64	319.38	336.573	356.25	38.68
22-01-2020	286	290	266	268	18279700	291.36	318.64	335.48	355.26	32.63
23-01-2020	270	276	266	270	4362600	290.36	317.84	334.36	354.3	34.22
24-01-2020	270	278	270	272	4909500	289.4	317.2	333.36	353.33	35.84
27-01-2020	272	272	260	260	6417200	288.16	316.42	332.307	352.4	30.91
28-01-2020	258	268	254	268	9657400	287.4	315.68	331.293	351.55	37.12
29-01-2020	278	310	278	290	49288100	287.08	315.04	330.413	350.8	50.33
30-01-2020	292	294	278	280	17059900	286.6	314.02	329.493	350.04	45.64
31-01-2020	282	288	270	272	11722200	286	313	328.52	349.13	42.24
03-02-2020	272	272	266	266	2947100	285.48	311.94	327.507	348.18	39.85
04-02-2020	268	270	262	264	2363600	285.04	310.76	326.533	347.24	39.05
05-02-2020	268	268	262	264	2841600	284.76	309.68	325.587	346.38	39.05
06-02-2020	266	274	264	268	4183100	284.68	308.64	324.667	345.52	41.75
07-02-2020	270	274	268	270	2286600	284.88	307.68	323.773	344.58	43.10
10-02-2020	270	272	260	260	3851300	284.96	306.68	322.773	343.61	38.31
11-02-2020	260	264	260	260	819500	285	305.62	321.8	342.65	38.31
12-02-2020	262	262	256	260	3143500	284.84	304.54	320.84	341.67	38.31
13-02-2020	262	268	260	260	4200500	284.84	303.48	319.947	340.73	38.31
14-02-2020	260	262	258	258	2044200	284.64	302.48	319.04	339.78	37.19
17-02-2020	260	262	256	260	995300	284.44	301.68	318.147	338.85	39.10
18-02-2020	262	270	260	270	5281500	284.44	301.06	317.36	337.99	47.65
19-02-2020	270	276	268	272	3367500	284.4	300.4	316.587	337.16	49.19
20-02-2020	272	278	270	270	760200	284.36	299.72	315.787	336.44	47.68
21-02-2020	272	272	262	264	1720200	284.16	298.86	314.907	335.71	43.39
24-02-2020	264	264	252	252	3809200	283.6	297.86	314.013	334.95	36.33
25-02-2020	250	256	250	256	3463500	283.12	297.06	313.253	334.2	39.84
26-02-2020	256	256	244	246	4902200	282.44	296.2	312.44	333.42	34.70
27-02-2020	230	246	226	228	7279400	281.36	295.14	311.6	332.63	27.75
28-02-2020	224	230	212	230	13472600	280	294.18	310.853	331.85	29.44
02-03-2020	234	240	218	228	4092700	278.4	293.2	310.067	331.13	28.71
03-03-2020	228	236	224	224	11326900	276.84	292.16	309.253	330.41	27.27
04-03-2020	224	230	220	224	6989700	275.32	291.1	308.413	329.72	27.27
05-03-2020	226	240	222	232	9015900	274.16	290.08	307.667	329.11	34.87
06-03-2020	232	234	224	224	3305700	272.84	288.96	306.947	328.45	31.34
09-03-2020	224	224	208	208	9758900	270.84	287.62	306.16	327.65	25.74
10-03-2020	208	216	204	212	7414300	269	286.36	305.413	326.87	29.15
11-03-2020	216	222	196	202	9584000	266.96	284.92	304.547	326.05	25.94
12-03-2020	200	200	183	183	6397000	264.58	283.35	303.54	325.115	21.17
13-03-2020	180	185	171	183	6171700	262.2	281.78	302.547	324.16	21.17
16-03-2020	183	183	171	171	2516900	259.66	280.11	301.54	323.125	18.66
17-03-2020	161	170	160	160	4026600	256.9	278.31	300.433	321.945	16.70
18-03-2020	162	162	149	149	5868700	253.96	276.38	299.253	320.74	15.01
19-03-2020	140	140	139	139	2438100	250.78	274.37	298.02	319.425	13.65
20-03-2020	130	138	130	135	10253500	247.12	272.34	296.627	318.07	13.14
23-03-2020	126	130	126	126	2260200	243.4	270.24	295.227	316.59	12.05
24-03-2020	126	140	124	124	5587300	239.72	268.1	293.813	315.12	11.81
26-03-2020	124	154	124	149	8688700	236.5	266.13	292.62	313.805	30.17
27-03-2020	153	174	148	153	9683700	233.44	264.26	291.427	312.51	32.59
30-03-2020	151	151	143	143	2258100	230.14	262.31	290.193	311.175	29.81
31-03-2020	143	152	141	149	3268400	227.16	260.42	288.987	309.88	33.47
01-04-2020	149	156	145	145	4522200	224.42	258.53	287.727	308.535	32.26
02-04-2020	145	162	143	159	5878700	222.24	256.8	286.507	307.17	40.39
03-04-2020	160	171	160	166	5871500	220.16	255.26	285.28	305.81	44.00
06-04-2020	167	184	167	183	11151100	218.38	253.89	284.26	304.615	51.67
07-04-2020	190	192	171	179	9538000	216.76	252.46	283.2	303.42	49.93
08-04-2020	180	180	167	168	6266800	214.76	251.08	282.04	302.16	45.42
09-04-2020	158	173	158	173	2635300	212.42	249.75	280.833	300.915	47.74
13-04-2020	163	175	163	171	1563300	210.24	248.42	279.427	299.68	46.88
14-04-2020	172	180	169	180	11265900	208.4	247.2	278.133	298.49	51.12
15-04-2020	182	182	170	171	4104400	206.5	245.99	276.793	297.255	47.07
16-04-2020	161	171	161	170	2453600	204.62	244.83	275.38	296.055	46.63
17-04-2020	163	174	163	170	4278500	202.74	243.75	274.033	294.875	46.63
20-04-2020	160	173	160	166	2601100	200.7	242.69	272.66	293.675	44.69
21-04-2020	161	166	160	160	1608900	198.5	241.69	271.287	292.455	41.86
22-04-2020	153	164	150	163	1830800	196.56	240.76	269.973	291.22	43.78
23-04-2020	165	166	163	163	1573100	194.62	239.81	268.62	290.005	43.78
24-04-2020	163	170	161	162	2484100	192.66	238.75	267.247	288.795	43.23
27-04-2020	153	165	153	160	527600	190.66	237.75	265.873	287.625	42.09
28-04-2020	152	163	152	160	759800	188.7	236.67	264.553	286.455	42.09
29-04-2020	160	165	160	165	1088200	186.8	235.62	263.387	285.31	46.20
30-04-2020	160	171	160	171	2101600	184.82	234.63	262.313	284.225	50.71
04-05-2020	170	171	165	166	782200	182.7	233.55	261.167	283.115	47.16
05-05-2020	166	176	166	174	4589200	180.78	232.57	260.073	282.035	52.85
06-05-2020	175	176	172	174	3019000	178.98	231.57	258.9	280.925	52.85
08-05-2020	174	178	173	174	3436300	177.42	230.51	257.713	279.865	52.85
11-05-2020	174	179	174	175	2006600	175.8	229.46	256.64	278.89	53.63
12-05-2020	178	204	177	181	38996500	174.5	228.47	255.633	277.955	58.11
13-05-2020	182	200	177	185	27406100	173.64	227.5	254.64	277.11	60.83
14-05-2020	185	195	183	185	8577600	172.74	226.37	253.7	276.325	60.83
15-05-2020	183	190	173	175	10262200	171.68	225.04	252.693	275.47	51.20
18-05-2020	165	191	165	176	20651700	170.72	223.78	251.68	274.62	52.02
19-05-2020	176	184	176	179	5185100	169.82	222.57	250.673	273.765	54.48
20-05-2020	176	181	173	175	9312200	168.68	221.42	249.613	272.92	50.74
26-05-2020	173	177	171	173	6550300	167.66	220.25	248.527	272.125	48.93
27-05-2020	174	178	171	174	3876800	166.98	218.91	247.407	271.365	49.89
28-05-2020	175	184	173	174	12020600	166.22	217.61	246.313	270.615	49.89
29-05-2020	176	208	175	192	273589100	166.02	216.49	245.287	269.915	64.04
02-06-2020	196	202	192	192	124015200	166.2	215.39	244.3	269.205	64.04
03-06-2020	195	208	192	204	96101400	166.62	214.41	243.393	268.565	70.48
04-06-2020	208	216	200	202	75419900	167.24	213.45	242.487	267.965	68.28
05-06-2020	202	222	198	216	83303900	168.36	212.63	241.66	267.415	74.32
08-06-2020	222	270	220	270	206120200	170.78	212.37	241.18	267.135	85.65
09-06-2020	280	324	276	288	266126400	173.76	212.27	240.833	266.955	87.61
10-06-2020	292	296	268	274	85204400	176.54	211.83	240.407	266.605	78.61
11-06-2020	268	302	260	284	126697800	179.7	211.55	240.06	266.345	80.18
12-06-2020	270	294	268	280	93781100	182.82	211.27	239.673	266.065	77.72
15-06-2020	286	288	268	268	40295000	185.2	210.85	239.153	265.765	70.73
16-06-2020	274	282	274	280	28606900	187.74	210.59	238.753	265.505	73.32
17-06-2020	286	286	276	278	19012400	190.44	210.29	238.353	265.255	72.17
18-06-2020	278	304	274	292	93264600	193.3	210.23	238.047	265.065	75.10
19-06-2020	290	310	290	298	103598600	196.36	210.39	237.807	264.885	76.26
22-06-2020	300	300	280	284	46403200	198.86	210.55	237.487	264.595	68.30
23-06-2020	284	284	270	272	47039400	200.98	210.57	237.167	264.205	62.31
24-06-2020	272	282	272	278	39489500	202.88	210.63	236.887	263.915	64.01
25-06-2020	274	278	270	274	11157000	204.78	210.77	236.567	263.595	62.00
26-06-2020	278	278	270	272	9667000	206.86	210.81	236.34	263.245	60.97
29-06-2020	272	278	268	278	15299600	208.96	210.69	236.153	262.865	62.96
30-06-2020	290	292	274	276	34916600	211.06	210.65	235.967	262.335	61.83
01-07-2020	278	280	272	272	8900100	212.9	210.65	235.767	261.825	59.52
02-07-2020	272	280	272	274	17272000	214.96	210.73	235.647	261.335	60.32
03-07-2020	272	292	272	276	54512300	217.08	210.85	235.58	260.805	61.14
06-07-2020	280	284	276	280	20859800	219.28	211.01	235.593	260.345	62.80
07-07-2020	284	286	278	278	13381600	221.52	211.11	235.633	259.875	61.39
08-07-2020	280	280	276	278	14516500	223.88	211.19	235.753	259.435	61.39
09-07-2020	280	346	280	346	628698300	227.54	212.05	236.353	259.365	79.54
10-07-2020	364	388	344	350	565556900	231.28	212.95	236.967	259.285	80.14
13-07-2020	356	368	350	354	96195600	235.12	213.89	237.54	259.215	80.74
14-07-2020	356	382	346	362	236456900	239.16	214.91	238.22	259.195	81.91
15-07-2020	364	370	354	360	48788300	243.16	215.93	238.833	259.205	80.59
16-07-2020	380	396	368	376	383839000	247.38	217.09	239.54	259.385	82.96
17-07-2020	378	380	368	368	49138800	251.32	218.07	240.193	259.565	77.84
20-07-2020	368	380	362	366	76143300	255.32	219.01	240.807	259.705	76.56
21-07-2020	366	376	366	368	30900000	259.2	219.99	241.447	259.855	76.97
22-07-2020	370	374	364	364	28781100	263	220.99	242.047	259.925	74.20
23-07-2020	364	382	362	374	149237000	267	222.21	242.673	260.035	76.48
24-07-2020	376	378	362	364	42722300	270.78	223.29	243.233	260.175	69.84
27-07-2020	364	368	350	358	41104900	274.32	224.41	243.753	260.305	66.13
28-07-2020	360	374	354	374	113242500	278.1	225.87	244.367	260.505	70.61
29-07-2020	384	424	378	386	794607800	282.12	227.43	244.953	260.805	73.45
30-07-2020	396	396	376	380	125408000	286.22	228.95	245.433	261.075	69.82
03-08-2020	378	384	354	354	92287800	289.78	230.25	245.78	261.205	56.73
04-08-2020	356	370	352	360	70258700	293.4	231.61	246.18	261.355	58.66
05-08-2020	372	376	358	376	74105100	297.42	233.05	246.753	261.565	63.34
06-08-2020	378	386	374	376	81668100	301.48	234.57	247.327	261.765	63.34
07-08-2020	378	392	372	376	105954200	305.52	236.25	247.78	261.935	63.34
10-08-2020	378	382	372	376	37065900	309.56	237.89	248.26	262.125	63.34
11-08-2020	378	382	374	374	27799300	313.2	239.61	248.727	262.265	62.16
12-08-2020	370	380	370	372	40166500	316.8	241.5	249.193	262.425	60.93
13-08-2020	376	388	372	376	77019700	320.24	243.43	249.687	262.605	62.52
14-08-2020	378	380	374	374	22593200	323.68	245.46	250.193	262.785	61.18
18-08-2020	376	380	372	372	30829600	326.8	247.58	250.687	262.945	59.80
19-08-2020	374	376	370	370	19667300	328.8	249.79	251.18	263.085	58.38
24-08-2020	370	378	364	374	39588300	330.52	252.14	251.687	263.255	60.40
25-08-2020	376	410	376	390	289507700	332.84	254.69	252.167	263.515	67.27
26-08-2020	388	392	380	384	54279400	334.84	257.27	252.647	263.755	62.87
27-08-2020	388	402	384	402	122913600	337.28	260.05	253.273	264.075	69.35
28-08-2020	408	438	404	406	587759100	340.04	262.62	253.913	264.375	70.58
31-08-2020	404	412	384	388	96867500	342.2	264.97	254.46	264.615	59.09
01-09-2020	388	398	380	396	45089500	344.56	267.5	255.047	264.905	62.05
02-09-2020	398	402	390	394	25987100	346.6	269.95	255.687	265.185	60.87
03-09-2020	398	398	386	386	25585500	348.36	272.36	256.38	265.445	56.24
04-09-2020	384	386	370	382	31143800	350.32	274.59	257.14	265.695	54.03
07-09-2020	384	398	384	388	48366200	352.64	276.81	257.927	266.035	56.78
08-09-2020	392	394	384	386	22017400	354.8	278.84	258.687	266.365	55.59
09-09-2020	380	384	370	374	33855100	356.8	280.79	259.447	266.625	48.95
10-09-2020	368	368	348	348	20595900	358.32	282.59	259.98	266.835	38.29
11-09-2020	324	354	324	348	75548700	359.72	284.34	260.367	267.045	38.29
14-09-2020	350	364	348	362	25227200	361.44	286.25	260.913	267.335	45.68
15-09-2020	366	368	352	354	22020200	363.08	287.99	261.46	267.595	42.54
16-09-2020	356	360	348	348	9405300	364.56	289.76	262.007	267.875	40.31
17-09-2020	350	354	336	336	14639000	365.76	291.42	262.487	268.125	36.21
18-09-2020	342	352	334	336	22185500	366.88	293.08	262.967	268.415	36.21
21-09-2020	336	340	322	324	17126800	367.8	294.66	263.34	268.675	32.39
22-09-2020	326	326	306	310	24199300	368.44	296.16	263.607	268.925	28.60
23-09-2020	312	320	292	296	31472800	367.44	297.49	263.847	269.125	25.40
24-09-2020	290	294	280	286	15765300	366.16	298.72	264.02	269.265	23.39
25-09-2020	288	306	286	302	38427500	365.12	300.12	264.3	269.435	32.59
28-09-2020	308	310	296	296	13523800	363.8	301.48	264.54	269.615	31.09
29-09-2020	298	302	284	286	11080700	362.32	302.74	264.727	269.705	28.70
30-09-2020	288	292	282	286	12110400	360.52	303.95	264.9	269.785	28.70
01-10-2020	290	302	290	298	14058400	359.12	305.22	265.087	269.925	35.58
02-10-2020	300	324	298	312	92277800	358.04	306.68	265.353	270.115	42.54
05-10-2020	314	318	306	306	14599200	356.8	308	265.593	270.285	40.52
06-10-2020	312	322	308	316	27601800	355.84	309.42	265.94	270.495	45.19
07-10-2020	316	342	314	334	111813900	355.04	311.02	266.487	270.765	52.44
08-10-2020	338	338	324	330	28586400	354.36	312.57	266.98	271.015	50.83
09-10-2020	340	340	328	332	14220700	353.84	314.08	267.553	271.275	51.63
12-10-2020	334	340	332	332	20788600	353	315.55	268.247	271.525	51.63
13-10-2020	332	354	320	350	72565900	352.28	317.2	269.047	271.785	58.64
14-10-2020	350	368	346	364	72920700	351.96	319.09	269.953	272.065	63.12
15-10-2020	374	426	366	372	479428900	352.32	321.05	270.94	272.415	65.42
16-10-2020	376	386	368	370	48523000	352.52	322.96	271.913	272.765	64.34
19-10-2020	378	380	370	372	23858100	352.44	324.93	272.847	273.175	64.96
20-10-2020	376	386	372	374	53885300	352.4	326.94	273.847	273.595	65.61
21-10-2020	376	386	374	374	41315900	352.36	328.94	274.953	273.925	65.61
22-10-2020	374	376	366	370	21487000	352.24	330.9	276.007	274.255	62.91
23-10-2020	372	378	370	370	19888900	352.16	332.68	277.127	274.585	62.91
26-10-2020	378	380	368	368	13523300	352.08	334.44	278.36	274.915	61.45
27-10-2020	366	368	358	360	24702600	351.76	336	279.54	275.205	55.84
02-11-2020	358	368	354	360	11799100	351.48	337.58	280.8	275.515	55.84
03-11-2020	362	378	362	370	37398000	351.44	339.12	282.2	275.875	61.00
04-11-2020	374	374	362	364	15885300	351.32	340.06	283.633	276.215	56.72
05-11-2020	366	372	362	370	15822100	351.24	340.88	285.173	276.575	59.76
06-11-2020	370	376	368	370	13956500	350.84	341.84	286.74	276.835	59.76
09-11-2020	368	392	368	384	105571100	350.84	342.84	288.46	277.195	66.19
10-11-2020	390	394	384	388	65164500	350.56	343.92	290.22	277.595	67.77
11-11-2020	390	398	386	386	51503000	350.16	345.1	291.8	277.975	66.10
12-11-2020	386	420	384	400	305472500	350.4	346.3	293.447	278.445	71.41
13-11-2020	400	412	398	398	65357400	350.44	347.5	295.147	278.895	69.73
16-11-2020	404	408	396	400	38552700	350.56	348.58	296.82	279.405	70.48
17-11-2020	400	412	400	402	70562300	350.88	349.62	298.533	280.005	71.24
18-11-2020	404	444	402	442	334890700	352.08	351.2	300.42	280.875	81.54
19-11-2020	426	444	426	436	219496100	353.04	352.84	302.22	281.705	77.08
20-11-2020	440	450	430	432	137486600	353.96	354.38	303.88	282.505	74.17
23-11-2020	438	440	432	436	64122600	355.2	356	305.593	283.385	75.18
24-11-2020	440	472	440	444	462427000	357.12	357.72	307.433	284.265	77.11
25-11-2020	450	456	426	432	147647800	358.8	359.26	309.16	284.975	68.51
26-11-2020	432	444	428	436	50117500	360.28	360.86	310.927	285.755	69.72
27-11-2020	440	450	434	440	114845400	362	362.54	312.66	286.595	70.93
30-11-2020	448	448	410	412	89852700	363.28	363.92	314.267	287.325	54.56
01-12-2020	412	434	404	426	124442500	365.08	365.42	315.973	288.135	59.58
02-12-2020	432	446	430	440	128158100	367.16	367.02	317.773	289.015	63.88
03-12-2020	444	460	432	444	228937700	369.56	368.68	319.627	289.895	65.03
04-12-2020	450	456	440	442	78807000	372.2	370.32	321.507	290.755	63.94
07-12-2020	458	458	444	450	61710600	375.28	371.36	323.42	291.705	66.37
08-12-2020	454	456	444	448	53047700	378.52	372.34	325.32	292.645	65.18
10-12-2020	454	470	446	448	144530500	381.44	373.28	327.227	293.585	65.18
11-12-2020	452	458	448	456	76764100	384.64	374.22	329.2	294.565	67.84
14-12-2020	460	464	450	450	93174800	387.92	375.12	331.133	295.525	63.90
15-12-2020	450	456	440	446	48844100	391.12	375.82	333.007	296.455	61.34
16-12-2020	448	454	448	448	38363300	394.12	376.62	334.853	297.345	62.16
17-12-2020	448	466	448	454	132718000	396.96	377.5	336.773	298.255	64.57
18-12-2020	460	482	454	464	219487900	400.12	378.46	338.707	299.225	68.22
21-12-2020	468	480	464	468	111364100	403.16	379.5	340.667	300.245	69.56
22-12-2020	466	486	440	446	170373400	405.4	380.22	342.48	301.215	55.60
23-12-2020	446	456	416	436	66046000	407.52	380.94	344.22	302.115	50.63
28-12-2020	442	450	430	438	30746000	409.64	381.74	345.933	303.075	51.56
29-12-2020	448	458	438	442	79560800	411.84	382.42	347.647	304.145	53.45
30-12-2020	446	452	426	428	53800900	413.4	382.84	349.267	305.135	46.58
04-01-2021	430	450	422	442	52799800	414.96	383.46	351.047	306.205	53.08
05-01-2021	444	468	436	456	128845700	416.64	384.48	352.913	307.365	58.51
06-01-2021	460	464	440	448	52318700	418.2	385.36	354.707	308.485	54.62
07-01-2021	450	466	450	462	77672800	420	386.22	356.62	309.635	59.67
08-01-2021	464	575	464	575	683484900	424.02	388.21	359.3	311.39	79.51
11-01-2021	585	670	565	590	594981200	428.34	390.35	362.073	313.3	80.86
12-01-2021	595	680	575	665	479617800	434.24	393.24	365.347	315.565	85.86
13-01-2021	670	710	650	655	353033000	439.94	396.05	368.433	317.83	82.75
14-01-2021	660	805	655	760	688449400	447.78	399.93	372.22	320.715	87.76
15-01-2021	765	795	735	775	243007400	456.08	403.92	376.027	323.675	88.28
18-01-2021	785	865	760	760	390858700	464.08	407.78	379.747	326.62	84.40
19-01-2021	765	790	710	710	251185800	470.88	411.16	383.04	329.37	72.88
20-01-2021	685	775	670	765	251303900	478.9	415.11	386.34	332.45	76.66
21-01-2021	770	790	725	730	139713500	486.1	418.67	389.287	335.405	69.98
22-01-2021	730	735	680	690	114126200	492.5	421.67	392.06	338.18	63.21
25-01-2021	680	715	650	690	111112400	498.62	424.73	394.767	341	63.21
26-01-2021	690	765	650	655	312813000	503.96	427.26	397.267	343.655	57.56
27-01-2021	670	690	625	655	168082200	509.34	429.75	399.847	346.185	57.56
28-01-2021	650	670	610	610	128429200	513.54	431.97	402.047	348.47	50.79
29-01-2021	615	645	570	580	168251600	517.18	433.81	404.06	350.655	46.83
01-02-2021	580	645	550	645	223107500	522.08	436.32	406.413	353.135	55.01
02-02-2021	650	665	600	605	133067600	526.14	438.51	408.46	355.435	49.92
03-02-2021	610	685	595	665	266614400	530.6	441.34	411	357.965	56.43
04-02-2021	675	710	640	685	338601900	535.58	444.31	413.753	360.56	58.37
05-02-2021	690	705	675	680	112775700	540.54	447.25	416.433	363.045	57.68
08-02-2021	690	740	685	735	252572800	546.52	450.86	419.507	365.825	62.89
09-02-2021	740	745	695	705	156041000	551.74	454.43	422.393	368.51	58.65
10-02-2021	710	750	685	735	262137400	557.8	458.3	425.44	371.32	61.45
11-02-2021	740	745	720	725	108607200	563.58	461.93	428.433	374.09	59.99
15-02-2021	730	750	725	730	86360900	569.38	465.69	431.487	376.84	60.50
16-02-2021	735	770	725	740	228896000	575.94	469.61	434.593	379.685	61.54
17-02-2021	740	750	700	710	109972200	581.62	473.35	437.487	382.385	56.70
18-02-2021	710	735	690	705	93532100	586.92	477.04	440.32	385.06	55.90
19-02-2021	705	715	690	705	75275200	592.14	480.85	443.167	387.755	55.90
22-02-2021	710	740	705	710	151040200	597.5	484.85	446.047	390.505	56.61
23-02-2021	705	725	705	710	37897800	602.7	488.99	448.473	393.24	56.61
24-02-2021	715	725	700	705	80189800	607.84	493.18	450.84	395.95	55.58
25-02-2021	715	745	715	725	123725200	613.38	497.41	453.313	398.765	58.80
26-02-2021	715	720	685	705	108798200	618.36	501.5	455.6	401.49	54.54
01-03-2021	705	715	700	705	55017100	623.46	505.69	457.9	404.215	54.54
02-03-2021	705	715	665	675	113734500	628.04	509.58	459.893	406.765	48.45
03-03-2021	675	685	655	660	53070500	632.28	513.2	461.84	409.21	45.70
04-03-2021	660	660	625	635	71764400	635.9	516.43	463.633	411.555	41.47
05-03-2021	630	655	610	650	65176000	639.62	519.87	465.513	413.935	44.77
08-03-2021	660	670	650	650	32432200	643.26	523.21	467.42	416.315	44.77
09-03-2021	655	685	650	670	89062800	647.74	526.57	469.393	418.795	49.20
10-03-2021	675	685	660	670	29651900	652.42	529.97	471.433	421.27	49.20
12-03-2021	670	685	665	675	35340300	657.16	533.4	473.547	423.74	50.35
15-03-2021	680	710	670	680	87305500	661.92	536.88	475.587	426.215	51.54
16-03-2021	690	690	650	650	50539900	666.36	539.88	477.347	428.54	44.65
17-03-2021	655	675	635	675	38235500	671.02	542.99	479.313	431.04	50.58
18-03-2021	670	695	670	680	47452900	675.5	546.07	481.487	433.56	51.69
19-03-2021	675	680	660	675	30406400	680.04	549.12	483.587	436.04	50.47
22-03-2021	675	675	665	675	20682400	684.3	552.15	485.58	438.54	50.47
23-03-2021	675	680	650	655	31216700	685.9	554.96	487.44	440.95	45.47
24-03-2021	650	655	620	625	42564800	686.6	557.47	489.1	443.205	39.19
25-03-2021	610	625	585	605	62106700	685.4	559.82	490.627	445.36	35.66
26-03-2021	610	635	600	630	55190000	684.9	562.42	492.333	447.55	42.62
29-03-2021	640	640	610	610	28357000	681.9	564.84	493.92	449.64	38.99
30-03-2021	615	615	590	605	28177400	678.5	567.29	495.447	451.645	38.11
31-03-2021	605	615	585	605	31571200	675.4	569.74	496.987	453.66	38.11
01-04-2021	610	620	590	620	24367400	673.6	572.24	498.64	455.68	42.60
05-04-2021	620	630	605	625	32316300	670.8	574.85	500.34	457.455	44.05
06-04-2021	630	640	615	625	23310800	668.7	577.4	502.013	459.14	44.05
07-04-2021	630	635	615	625	17164500	667.4	579.95	503.58	460.895	44.05
08-04-2021	625	675	625	670	160772000	667	582.81	505.487	462.825	56.46
09-04-2021	670	675	650	660	46263700	667.1	585.53	507.207	464.725	53.61
12-04-2021	660	680	625	630	55599700	666.6	587.97	508.7	466.535	46.11
13-04-2021	625	665	615	660	66427700	667.6	590.57	510.513	468.435	53.17
14-04-2021	660	665	645	650	19261100	669	593.09	512.207	470.295	50.78
15-04-2021	660	670	645	645	19949500	669	595.54	513.88	472.06	49.58
16-04-2021	645	660	630	635	22120400	669.6	597.87	515.54	473.745	47.18
19-04-2021	635	650	630	635	15776200	669	599.8	517.227	475.5	47.18
20-04-2021	635	650	635	635	13459400	668	601.79	518.873	477.315	47.18
21-04-2021	635	640	625	635	10853200	667.1	603.82	520.533	479.1	47.18
22-04-2021	640	640	630	630	9314900	665	605.76	522.24	480.88	45.69
23-04-2021	630	635	615	630	15405200	663.5	607.62	524.12	482.67	45.69
26-04-2021	630	635	620	625	9996100	661.3	609.55	525.967	484.405	44.08
27-04-2021	625	630	620	620	11649600	659.2	611.39	527.687	486.125	42.47
28-04-2021	620	625	615	620	9071400	657	613.19	529.46	487.865	42.47
29-04-2021	640	655	620	640	41328600	655	615.47	531.407	489.695	50.82
30-04-2021	640	645	625	630	17728100	653.4	617.51	533.367	491.465	47.13
03-05-2021	640	645	625	635	19593700	652	619.46	535.36	493.24	49.12
04-05-2021	640	650	630	635	24583900	650.6	621.37	537.433	495.025	49.12
05-05-2021	635	645	630	635	15515900	649.1	623.3	539.6	496.81	49.12
06-05-2021	635	675	635	665	93024900	648.2	625.45	542.06	498.405	60.30
07-05-2021	665	675	640	640	44364500	646.9	627.37	544.42	499.855	50.37
10-05-2021	645	650	640	640	16716100	645.2	629.29	546.673	501.285	50.37
11-05-2021	640	640	625	635	23048700	643.8	631.08	548.933	502.65	48.51
17-05-2021	640	640	610	610	38297200	641.9	632.68	551.093	503.9	40.49
18-05-2021	605	630	605	615	23630500	640.7	634.37	553.287	505.095	42.54
19-05-2021	620	635	615	615	25183600	639.8	636.04	555.4	506.33	42.54
20-05-2021	620	620	605	615	18845700	639.4	637.65	557.42	507.575	42.54
21-05-2021	620	625	610	610	12175700	638.6	639.11	559.447	508.785	40.79
24-05-2021	610	630	610	615	15553200	637.9	640.58	561.44	510.04	43.30
25-05-2021	625	655	625	630	80355400	637.1	642.42	563.413	511.32	50.14
27-05-2021	640	645	620	620	23105000	636.1	644.26	565.347	512.6	46.15
28-05-2021	625	630	615	625	15590900	635.1	646.13	567.3	513.935	48.36
31-05-2021	630	640	620	635	14212400	634.2	648.06	569.32	515.24	52.57
02-06-2021	640	655	630	645	29837100	634.1	650.23	571.287	516.535	56.39
03-06-2021	670	700	645	680	178970800	634.2	652.61	573.393	518.035	66.55
04-06-2021	680	690	665	675	56512500	634.1	654.8	575.413	519.64	64.25
07-06-2021	675	685	645	650	37163700	633.6	656.82	577.28	521.09	54.16
08-06-2021	655	655	625	630	25827600	632.7	658.5	579	522.36	47.70
09-06-2021	630	645	625	635	20615700	632.3	659.1	580.74	523.655	49.33
10-06-2021	640	665	635	640	49339300	632.6	659.6	582.513	524.975	50.97
11-06-2021	645	650	630	635	17860500	633.2	659.3	584.28	526.27	49.25
14-06-2021	635	645	625	625	10710500	633.1	659	585.98	527.525	45.92
15-06-2021	625	630	615	620	16792600	633.3	657.6	587.66	528.765	44.30
16-06-2021	620	625	615	620	10165900	633.6	656.05	589.393	529.985	44.30
17-06-2021	615	620	605	615	20890600	633.8	654.6	591.093	531.19	42.56
18-06-2021	610	615	575	580	39993200	633	653.3	592.493	532.23	32.86
21-06-2021	580	580	550	570	19481800	631.9	651.35	593.867	533.23	30.70
22-06-2021	570	585	570	580	13375800	631	649.85	595.267	534.26	35.27
23-06-2021	575	575	540	540	44188000	629.3	648.35	596.4	535.01	27.47
24-06-2021	550	550	515	525	19968700	626.4	646.7	597.34	535.715	25.21
25-06-2021	525	540	510	515	20606800	623.5	645.3	598.187	536.28	23.81
28-06-2021	515	520	490	490	21663400	620.7	643.65	598.88	536.7	20.71
29-06-2021	500	515	490	496	19111300	617.42	642.51	599.52	537.24	23.29
30-06-2021	500	515	496	498	18928700	614.38	641.69	600.187	537.75	24.18
01-07-2021	505	515	498	500	9494500	611.48	640.24	600.853	538.28	25.11
02-07-2021	505	510	498	500	13158200	608.78	639.19	601.507	538.85	25.11
05-07-2021	500	505	490	494	9659000	605.96	637.48	601.853	539.41	24.08
06-07-2021	496	515	494	505	24116500	603.36	635.68	602.313	539.995	29.77
07-07-2021	505	510	496	498	13389900	600.62	633.86	602.753	540.555	28.31
08-07-2021	500	510	496	498	11425700	597.98	631.49	603.167	541.175	28.31
09-07-2021	498	498	494	494	6343500	595.26	629.38	603.5	541.905	27.43
12-07-2021	494	505	494	494	3439600	592.64	626.97	603.913	542.635	27.43
13-07-2021	496	498	490	492	6701400	590.08	624.64	604.287	543.285	26.94
14-07-2021	494	494	470	472	24493100	587.12	622.06	604.5	543.875	22.59
15-07-2021	474	492	474	478	24256800	583.88	619.44	604.94	544.525	26.43
16-07-2021	478	490	478	480	13722900	580.88	617.14	605.3	545.245	27.71
19-07-2021	480	480	474	476	6831900	577.7	614.85	605.54	545.945	26.71
21-07-2021	492	595	482	545	376014500	575.9	613.25	606.213	547.05	56.20
22-07-2021	545	565	525	530	67660600	573.8	611.45	606.8	548.15	51.36
23-07-2021	530	550	515	525	61466500	571	609.6	607.3	549.295	49.82
26-07-2021	530	535	505	505	42045100	568.3	607.6	607.68	550.39	44.12
27-07-2021	510	520	494	496	46631700	565.42	605.31	608	551.36	41.81
28-07-2021	498	515	490	494	30670100	562.6	603.2	608.253	552.35	41.29
29-07-2021	494	505	484	486	37291400	560.12	601.01	608.493	553.35	39.19
30-07-2021	488	498	482	484	25330000	557.5	599.1	608.747	554.34	38.66
02-08-2021	486	496	482	490	15818800	555	597.4	609.027	555.3	41.22
03-08-2021	494	498	482	484	23184300	552.38	595.89	609.227	556.16	39.45
04-08-2021	486	488	478	480	24899300	549.78	594.19	609.333	557.03	38.27
05-08-2021	482	484	472	476	30595500	547	592.45	609.387	557.83	37.07
06-08-2021	478	494	476	494	55733300	544.28	590.69	609.707	558.63	45.35
09-08-2021	500	525	494	500	109394100	541.88	588.99	610.133	559.48	47.81
10-08-2021	510	510	482	490	36334800	539.18	587.14	610.48	560.27	44.23
12-08-2021	486	510	486	498	37319800	536.44	585.32	610.853	561.1	47.61
13-08-2021	500	505	490	492	17476700	533.38	583.74	611.28	561.81	45.39
16-08-2021	494	496	486	486	19286300	529.5	581.85	611.573	562.42	43.22
18-08-2021	488	490	480	482	13791600	525.64	579.87	611.747	562.97	41.79
19-08-2021	480	482	474	474	18462400	522.12	577.86	611.92	563.49	39.00
20-08-2021	474	490	472	488	15365000	519.28	575.99	612.093	564.07	45.81
23-08-2021	490	530	484	515	136727000	516.88	574.59	611.693	564.775	56.02
24-08-2021	520	525	505	505	23803100	514.18	573.39	611.127	565.43	52.11
25-08-2021	505	560	505	530	213991800	512.08	572.64	610.227	566.23	59.69
26-08-2021	535	535	510	515	49334500	509.88	571.49	609.293	566.955	54.15
27-08-2021	515	540	505	505	60071900	507.58	570.44	607.593	567.64	50.77
30-08-2021	510	520	500	510	28306500	505.38	569.49	605.827	568.39	52.37
31-08-2021	515	535	505	530	50951700	503.68	568.74	604.293	569.24	58.23
01-09-2021	530	540	510	510	15273200	502.28	567.64	602.96	569.94	51.42
02-09-2021	510	520	505	510	9901100	501.08	566.49	601.26	570.67	51.42
03-09-2021	510	525	510	515	21147200	499.78	565.39	599.827	571.395	53.01
06-09-2021	520	545	510	540	66075100	499.78	564.54	598.827	572.245	60.06
07-09-2021	540	555	525	525	58999400	499.78	563.09	597.727	572.95	54.75
08-09-2021	540	540	515	520	32229500	499.88	561.69	596.827	573.61	53.07
09-09-2021	530	530	500	515	27570200	500.38	560.54	595.893	574.255	51.37
10-09-2021	505	520	505	510	8083200	500.66	559.04	595.227	574.805	49.65
13-09-2021	515	525	505	520	28542800	501.1	557.74	594.827	575.415	53.03
14-09-2021	520	530	510	515	23450300	501.4	556.44	593.96	575.99	51.18
15-09-2021	515	525	510	520	16419000	501.8	555.29	593.393	576.58	52.95
16-09-2021	525	530	510	515	13012700	502.22	554.09	592.393	576.945	50.96
17-09-2021	515	520	510	510	7366000	502.32	552.84	591.227	577.315	48.98
20-09-2021	510	515	492	494	32906500	502.24	551.43	589.987	577.625	43.20
21-09-2021	494	520	484	505	44874900	502.38	550.18	588.453	577.97	47.77
22-09-2021	510	530	510	515	44447500	502.8	549.03	587.187	578.325	51.58
23-09-2021	520	525	510	515	12732900	503.22	547.93	585.72	578.74	51.58
24-09-2021	515	520	505	515	10773100	503.68	546.88	584.32	579.135	51.58
27-09-2021	515	520	505	510	9220100	504.44	545.78	582.853	579.485	49.33
28-09-2021	515	515	496	500	24513900	504.88	544.38	581.253	579.925	45.10
29-09-2021	500	505	492	498	15566200	505.24	543.06	579.84	580.285	44.28
30-09-2021	505	510	496	505	13818100	505.82	541.76	578.507	580.61	47.85
01-10-2021	505	515	498	510	31421800	505.12	540.51	577.207	580.94	50.29
04-10-2021	520	530	510	515	44604700	504.82	539.31	575.907	581.305	52.68
05-10-2021	520	535	515	530	71938500	504.92	537.96	574.707	581.705	59.05
06-10-2021	555	555	530	545	58622300	505.72	537.01	573.64	582.19	64.23
07-10-2021	545	550	530	530	24301600	506.4	535.91	572.34	582.6	56.53
08-10-2021	530	545	530	535	19416300	507.22	534.91	571.207	582.995	58.32
11-10-2021	540	540	525	535	18487500	508.2	534.16	570.073	583.42	58.32
12-10-2021	535	565	535	535	84408200	509.22	533.36	569.14	583.865	58.32
13-10-2021	535	545	525	530	24709200	510.02	532.51	568.273	584.275	55.46
14-10-2021	535	550	535	545	30857500	511.24	531.81	567.673	584.73	61.55
15-10-2021	545	555	535	550	25524300	512.64	531.21	567.007	585.16	63.35
18-10-2021	550	560	545	555	32568500	514.22	530.61	566.373	585.595	65.11
19-10-2021	560	585	555	565	103988300	515.64	529.96	565.673	586.19	68.37
21-10-2021	570	575	550	550	38439600	516.64	529.26	564.873	586.76	59.39
22-10-2021	550	550	530	535	22584800	517.54	528.36	563.94	587.245	52.03
25-10-2021	540	550	535	545	10118600	518.48	527.46	563.04	587.76	55.95
26-10-2021	550	555	535	540	15339200	519.44	526.41	562.307	588.32	53.59
27-10-2021	545	555	535	540	30604000	520.52	525.01	561.407	588.81	53.59
28-10-2021	545	545	520	525	24833400	521.38	523.51	560.373	589.155	46.74
29-10-2021	525	535	515	525	15109500	522.4	522.26	559.373	589.54	46.74
01-11-2021	535	555	530	535	41426300	523.34	521.31	558.44	589.905	51.53
02-11-2021	545	545	520	520	16959800	523.44	520.16	557.54	589.63	44.99
03-11-2021	520	530	515	520	14933500	523.74	518.96	556.84	589.28	44.99
04-11-2021	520	535	520	530	16110100	523.74	517.91	556.34	588.605	49.91
05-11-2021	530	530	520	525	11917600	523.94	516.91	555.64	587.955	47.62
08-11-2021	530	540	525	530	16772400	524.44	516.01	555.107	586.805	50.08
09-11-2021	530	550	530	540	38611400	525.04	515.21	554.673	585.63	54.68
10-11-2021	540	540	530	535	12480000	525.14	514.41	554.207	584.505	52.10
11-11-2021	535	540	525	525	15133900	525.44	513.86	553.573	583.58	47.28
12-11-2021	525	530	520	525	7533500	525.74	513.41	552.907	582.38	47.28
15-11-2021	520	530	520	525	6588700	525.94	512.86	552.24	581.355	47.28
16-11-2021	525	530	520	520	8892800	525.54	512.66	551.54	580.505	44.71
17-11-2021	520	525	515	520	9301400	525.44	512.61	550.54	579.655	44.71
18-11-2021	520	525	510	520	9453200	525.44	512.66	549.607	578.98	44.71
19-11-2021	525	535	515	525	21670200	525.64	513.01	548.907	578.33	48.23
22-11-2021	525	530	520	525	6980900	525.94	513.3	548.007	577.905	48.23
23-11-2021	525	530	520	520	7998100	525.94	513.52	547.14	577.605	44.91
24-11-2021	520	525	510	515	22649400	525.94	513.67	546.273	576.955	41.81
25-11-2021	515	520	510	515	8479500	525.84	513.82	545.473	576.505	41.81
26-11-2021	515	520	498	498	24402200	525.5	513.86	544.56	575.67	32.86
29-11-2021	498	500	488	496	13543100	525.22	513.77	543.633	574.725	31.99
30-11-2021	496	505	486	486	13681800	525.06	513.65	542.64	573.755	28.01
01-12-2021	488	494	482	482	9271400	524.6	513.49	541.653	572.49	26.59
02-12-2021	480	486	476	482	7630200	523.94	513.37	540.667	571.375	26.59
03-12-2021	484	490	476	480	13579500	523.24	513.23	539.7	570.1	25.83
06-12-2021	476	480	448	448	16775500	521.9	512.79	538.553	568.715	17.29
07-12-2021	440	440	418	418	16318700	520.06	512.25	537.207	567.155	12.96
08-12-2021	390	446	390	424	141042800	518.54	511.71	535.767	565.575	17.41
09-12-2021	426	430	400	408	44076900	516.74	510.99	534.287	564.065	15.18
10-12-2021	408	408	398	402	19786700	514.68	510.25	532.733	562.55	14.44
13-12-2021	402	416	402	408	19435600	512.64	508.88	531.22	561.065	18.74
14-12-2021	408	412	396	398	16889100	510.3	507.56	529.64	559.505	17.19
15-12-2021	398	410	396	404	15557400	507.78	506.35	527.9	557.975	21.39
16-12-2021	412	418	406	412	21612000	505.12	505.42	526.38	556.51	26.74
17-12-2021	412	414	406	406	7844000	502.64	504.52	524.82	554.915	25.34
20-12-2021	408	428	408	426	43473500	500.46	503.84	523.427	553.52	37.10
21-12-2021	428	434	416	418	17231900	498.12	503.16	522.147	552.085	34.74
22-12-2021	420	422	412	416	8402100	495.74	502.48	520.82	550.79	34.16
23-12-2021	416	416	410	410	6227700	493.34	501.68	519.453	549.54	32.40
24-12-2021	410	410	402	404	9567300	490.52	500.88	518.047	548.385	30.69
27-12-2021	404	442	402	442	59263600	488.36	500.5	516.927	547.345	48.98
28-12-2021	446	452	412	416	54895000	485.58	499.9	515.6	546.175	41.01
29-12-2021	416	422	412	418	6164500	482.64	499.14	514.187	544.915	41.79
30-12-2021	418	420	412	412	7814400	479.88	498.26	512.8	543.625	40.07
03-01-2022	412	420	412	414	5425100	477.46	497.5	511.393	542.32	40.94
04-01-2022	420	420	412	412	5490600	474.8	496.64	509.907	540.98	40.31
05-01-2022	412	416	406	408	7860900	472.16	495.8	508.327	539.77	39.01
06-01-2022	408	414	408	412	6987100	469.6	495.06	506.54	538.455	41.06
07-01-2022	412	418	410	412	6946500	467.34	494.36	504.787	537.115	41.06
10-01-2022	414	416	408	410	4046800	465.04	493.72	503.187	535.79	40.27
11-01-2022	410	412	404	404	6898700	462.42	492.88	501.68	534.435	37.94
12-01-2022	404	408	400	402	9962800	460.06	491.75	500.127	533.17	37.16
13-01-2022	402	404	396	400	8741000	457.66	490.7	498.527	532.045	36.36
14-01-2022	400	402	382	384	29982300	454.74	489.24	496.853	530.94	30.68
17-01-2022	384	386	368	368	17314000	451.6	487.77	495.14	529.63	26.26
18-01-2022	370	370	354	358	9531700	448.16	486.3	493.393	528.37	23.94
19-01-2022	358	364	352	358	6144300	444.52	484.78	491.647	527.135	23.94
20-01-2022	356	372	356	370	9234500	441.22	483.18	490.013	525.96	32.27
21-01-2022	372	374	360	366	7502000	438.04	481.74	488.587	524.69	31.05
24-01-2022	366	370	362	366	5749900	434.86	480.3	487.227	523.395	31.05
25-01-2022	366	366	352	354	8369500	431.44	478.69	485.72	522.04	27.44
26-01-2022	354	360	352	356	4799600	428.16	476.85	484.493	520.695	28.92
27-01-2022	356	358	350	352	4762400	424.8	475.12	483.34	519.105	27.70
28-01-2022	354	356	348	352	6272000	421.44	473.44	482.253	517.565	27.70
31-01-2022	354	360	350	356	6194100	418.06	471.85	481.36	516.195	31.07
02-02-2022	358	380	356	368	28005500	414.92	470.43	480.507	514.735	40.10
03-02-2022	370	374	364	370	7206700	411.92	468.93	479.653	513.335	41.48
04-02-2022	368	386	368	380	14574400	409.22	467.58	478.853	512.01	47.92
07-02-2022	380	386	378	382	8673600	406.56	466.2	478.067	510.745	49.13
08-02-2022	382	382	378	380	5865800	404.2	464.85	477.307	509.47	47.93
09-02-2022	380	390	378	382	8468500	401.92	463.57	476.487	508.205	49.26
10-02-2022	382	392	382	386	14510800	399.92	462.49	475.74	506.96	51.91
11-02-2022	386	390	382	386	4841900	398	461.3	474.993	505.74	51.91
14-02-2022	386	388	374	376	11019600	395.88	459.91	474.207	504.47	45.09
15-02-2022	372	378	372	374	8528600	393.76	458.5	473.407	503.215	43.85
16-02-2022	376	384	374	382	6963700	392.44	457.17	472.673	502.025	49.80
17-02-2022	386	388	378	378	9948800	391.64	455.85	472.047	500.815	47.11
18-02-2022	378	382	376	380	7264100	390.76	454.65	471.393	499.515	48.60
21-02-2022	380	386	378	382	7919500	390.24	453.49	470.74	498.275	50.12
22-02-2022	380	382	372	374	5104200	389.68	452.18	470.06	496.97	44.47
23-02-2022	374	376	370	374	4789800	389	450.82	468.92	495.665	44.47
24-02-2022	374	376	358	360	13846500	388.24	449.27	467.787	494.29	36.19
25-02-2022	360	368	360	362	3866300	387.4	447.59	466.7	492.775	37.96
01-03-2022	364	370	360	362	6502700	386.4	445.76	465.747	491.385	37.96
02-03-2022	362	366	356	358	7070200	385.44	444.04	464.827	489.975	35.66
04-03-2022	362	362	354	358	6638200	384.08	442.27	463.92	488.59	35.66
07-03-2022	358	364	356	356	7369100	382.84	440.48	463.053	487.32	34.45
08-03-2022	356	372	356	362	14721500	381.76	438.75	462.24	486.055	40.93
09-03-2022	364	366	356	358	8800200	380.72	437.03	461.36	484.77	38.22
10-03-2022	360	362	350	352	10197400	379.68	435.1	460.48	483.455	34.52
11-03-2022	352	358	352	356	9565700	377.96	433.16	459.653	482.185	38.77
14-03-2022	358	364	354	358	8507700	376.8	431.19	458.867	480.9	40.84
15-03-2022	354	364	348	352	13208500	375.48	429.06	457.92	479.51	36.82
16-03-2022	350	354	348	350	4068800	374.24	427.06	456.92	478.16	35.57
17-03-2022	350	352	338	342	13209700	372.8	425.13	455.933	476.745	31.01
18-03-2022	344	346	336	338	6537900	371.32	423.06	454.867	475.26	29.00
21-03-2022	338	340	330	336	5887100	369.88	421.02	453.827	473.715	28.03
22-03-2022	334	340	332	338	4575700	368.4	419	452.84	472.005	30.54
23-03-2022	338	348	338	344	6852800	367.04	417.19	451.92	470.35	37.59
24-03-2022	344	358	344	350	12924000	365.84	415.44	451.093	468.85	43.73
25-03-2022	352	356	346	350	4447200	364.76	413.59	450.173	467.45	43.73
28-03-2022	350	352	348	348	2577700	363.68	411.87	449.06	466.015	42.13
29-03-2022	348	356	348	352	5253800	362.72	410.19	448.04	464.575	46.36
30-03-2022	354	354	348	350	3611500	362.04	408.39	446.84	463.15	44.60
31-03-2022	350	354	348	354	2581700	361.76	406.68	445.767	461.795	48.79
01-04-2022	354	366	350	366	20773700	361.92	405.04	444.84	460.525	58.83
04-04-2022	368	374	360	360	23270900	361.96	403.24	443.84	459.225	53.21
05-04-2022	360	360	352	352	14154300	361.6	401.41	442.653	457.91	46.79
06-04-2022	354	356	346	350	8603500	361.28	399.66	441.587	456.76	45.32
07-04-2022	350	366	346	364	13737800	361.24	398.05	440.613	455.73	55.80
08-04-2022	368	396	366	382	58143100	361.8	396.62	439.727	454.74	65.07
11-04-2022	384	394	374	376	21017300	362.2	395.18	438.633	453.92	60.51
12-04-2022	372	418	372	402	96149200	363.2	394	437.813	453.305	70.24
13-04-2022	408	408	394	400	23159600	364.16	392.8	437.013	452.73	68.83
14-04-2022	406	410	394	394	25776100	364.92	391.49	436.207	452.25	64.66
18-04-2022	396	402	394	396	12526200	365.48	390.2	435.447	451.75	65.41
19-04-2022	398	406	394	396	11095000	366	388.96	434.62	451.24	65.41
20-04-2022	396	400	374	376	30876900	365.92	387.57	433.693	450.62	52.45
21-04-2022	374	384	374	380	7299600	365.88	386.22	432.76	450.02	54.39
22-04-2022	384	386	364	370	15059500	365.68	384.94	431.793	449.4	48.99
25-04-2022	372	372	356	358	12210500	365.2	383.56	430.78	448.665	43.42
26-04-2022	354	366	354	358	7148200	364.64	382.28	429.873	447.965	43.42
27-04-2022	360	368	356	368	5696500	364.28	381.14	428.96	447.315	49.02
28-04-2022	368	382	366	380	14162200	364.36	380.12	428.06	446.745	54.81
09-05-2022	380	380	354	360	13360900	364.08	378.92	427.027	446.075	45.54
10-05-2022	368	368	350	362	9979800	363.68	378.06	426.007	445.425	46.51
11-05-2022	362	370	360	368	6894000	363.48	377.56	425.06	444.905	49.43
12-05-2022	370	370	356	356	5042800	363	376.88	424.1	444.295	44.23
13-05-2022	356	366	356	362	3338600	362.6	376.42	423.193	443.705	47.22
17-05-2022	364	382	364	378	16335500	362.68	376.18	422.347	443.215	54.27
18-05-2022	382	386	376	378	9032900	362.76	375.88	421.467	442.38	54.27
19-05-2022	376	378	366	374	7199400	363.04	375.64	420.527	441.6	52.25
20-05-2022	378	390	376	382	13456900	363.44	375.42	419.54	440.885	55.79
23-05-2022	386	388	376	380	6949400	363.8	375.1	418.44	440.26	54.70
24-05-2022	378	382	376	380	3557700	364.24	374.84	417.44	439.68	54.70
25-05-2022	382	382	374	378	2908100	364.64	374.36	416.393	439.1	53.48
27-05-2022	378	398	378	394	24535600	365.4	374.12	415.453	438.64	60.96
30-05-2022	400	402	392	392	18821100	366	373.88	414.5	438.18	59.67
31-05-2022	392	398	390	394	7013800	366.72	373.72	413.593	437.7	60.57
02-06-2022	396	404	394	398	12985000	367.64	373.66	412.613	437.27	62.38
03-06-2022	396	402	394	394	6141200	368.4	373.18	411.573	436.84	59.44
06-06-2022	396	400	378	382	16519900	368.88	372.84	410.42	436.37	51.60
07-06-2022	384	386	378	386	14883800	369.56	372.52	409.227	435.83	53.79
08-06-2022	384	394	380	390	8685700	370.36	372.3	408.16	435.28	55.94
09-06-2022	390	398	386	388	8407100	371.28	372.04	407.18	434.77	54.57
10-06-2022	388	388	374	378	12670000	372.08	371.7	406.067	434.17	48.23
13-06-2022	376	376	362	366	10686800	372.68	371.28	404.907	433.54	41.94
14-06-2022	362	368	360	364	3353300	373.2	370.8	403.733	432.93	40.98
15-06-2022	366	368	362	366	2485600	373.64	370.34	402.673	432.35	42.40
16-06-2022	364	374	364	366	9671000	373.96	369.9	401.613	431.81	42.40
17-06-2022	364	368	360	364	3272500	374.24	369.5	400.473	431.19	41.25
20-06-2022	360	362	352	362	6702700	374.52	369.1	399.42	430.425	40.08
21-06-2022	360	366	360	360	3160600	374.68	368.7	398.353	429.7	38.89
22-06-2022	366	366	358	360	3468700	374.88	368.46	397.22	428.85	38.89
23-06-2022	360	362	356	358	2354900	374.96	368.36	396.107	428.065	37.60
24-06-2022	360	366	360	366	3675200	374.96	368.44	395.013	427.37	45.42
27-06-2022	366	368	360	366	3531700	375.08	368.52	393.853	426.65	45.42
28-06-2022	364	364	360	362	2224700	375.28	368.44	392.7	425.81	42.34
29-06-2022	362	366	360	362	2234100	375.52	368.4	391.613	425.07	42.34
30-06-2022	362	362	354	354	4493800	375.32	368.28	390.473	424.29	36.59
01-07-2022	356	356	342	346	8273300	374.6	368.2	389.28	423.445	31.92
04-07-2022	346	348	334	336	7345600	373.8	368	388.053	422.425	27.24
05-07-2022	336	342	336	338	5583800	372.52	367.86	386.84	421.49	29.47
06-07-2022	334	338	324	332	7726100	371.16	367.66	385.587	420.55	26.82
07-07-2022	332	338	330	338	1899100	370.04	367.48	384.34	419.665	33.28
08-07-2022	338	350	338	350	5261800	369.12	367.3	383.173	418.865	43.95
11-07-2022	348	358	348	352	6798300	368.24	367.12	382.053	418.025	45.51
12-07-2022	352	352	348	350	2413800	367.72	366.82	380.953	417.2	44.18
13-07-2022	350	356	348	352	4338600	367.16	366.52	379.867	416.36	45.88
14-07-2022	350	356	346	354	2207600	366.84	366.26	378.907	415.555	47.60
15-07-2022	350	356	346	348	3433900	366.64	365.92	377.92	414.745	43.17
18-07-2022	348	358	348	350	2249300	366.48	365.56	377.013	414.025	45.01
19-07-2022	350	354	348	352	2440100	366.16	365.22	376.147	413.26	46.86
20-07-2022	350	354	348	350	1511400	365.56	364.96	375.267	412.435	45.22
21-07-2022	352	356	348	350	7559400	365.36	364.72	374.4	411.61	45.22
22-07-2022	352	354	350	352	2341000	365.16	364.42	373.76	410.795	47.36
25-07-2022	350	354	346	348	6850500	364.76	364.12	373.293	409.985	43.69
26-07-2022	350	356	346	350	8255200	364.64	363.82	372.8	409.235	45.94
27-07-2022	350	352	346	346	4140700	364.32	363.46	372.387	408.475	42.30
28-07-2022	348	392	348	380	48039400	364.36	363.52	372.24	407.85	66.58
29-07-2022	384	410	384	386	74210200	364.52	363.64	372.093	407.23	69.05
01-08-2022	390	394	384	388	14716000	364.8	363.92	372.027	406.595	69.85
02-08-2022	390	390	378	378	9052200	364.72	364.08	371.853	405.835	61.31
03-08-2022	382	390	376	384	13350200	364.8	364.3	371.667	405.03	64.14
04-08-2022	382	394	382	386	9157100	364.92	364.58	371.533	404.31	65.06
05-08-2022	394	394	388	388	7524000	365.12	364.88	371.28	403.575	66.00
08-08-2022	388	402	382	398	22654200	365.2	365.3	371.147	402.89	70.29
09-08-2022	400	402	394	396	11467300	365.28	365.64	371.013	402.195	68.43
10-08-2022	394	400	388	390	6669900	365.2	365.96	370.88	401.495	63.04
11-08-2022	402	402	382	386	15931200	364.96	366.3	370.76	400.7	59.66
12-08-2022	388	392	384	384	7138500	364.76	366.58	370.373	399.87	57.99
15-08-2022	392	392	386	388	5763200	364.88	366.88	370.187	399.035	60.38
16-08-2022	388	388	380	380	11135900	364.76	367.16	369.933	398.11	53.78
18-08-2022	382	386	382	382	4404400	364.6	367.48	369.733	397.27	55.10
19-08-2022	382	386	382	384	2180000	364.52	367.9	369.533	396.515	56.44
22-08-2022	386	388	380	380	4184200	364.56	368.32	369.32	395.69	53.03
23-08-2022	380	402	380	392	32830600	365.08	368.88	369.213	394.95	60.70
24-08-2022	392	398	392	394	8756000	365.68	369.44	369.093	394.22	61.82
25-08-2022	394	398	392	394	11834600	366.24	369.94	368.973	393.565	61.82
26-08-2022	392	398	392	394	9500800	366.8	370.38	368.867	392.91	61.82
29-08-2022	380	394	374	386	9655400	367.24	370.74	368.747	392.165	54.12
30-08-2022	388	412	386	410	44842300	368.2	371.36	368.8	391.615	67.29
31-08-2022	414	460	414	438	208570300	369.76	372.22	369.053	391.205	75.96
01-09-2022	442	464	440	446	84055300	371.48	373.18	369.467	390.785	77.77
02-09-2022	460	460	426	426	51628500	372.84	373.9	369.853	390.29	64.65
05-09-2022	428	436	420	436	30921200	374.24	374.6	370.373	389.82	67.59
06-09-2022	434	446	432	434	24464500	375.6	375.34	370.88	389.29	66.40
07-09-2022	432	436	420	426	17422500	376.88	376.08	371.253	388.745	61.72
08-09-2022	426	436	422	426	13775300	378.16	376.84	371.653	388.25	61.72
09-09-2022	428	432	424	430	11862500	379.68	377.5	372.08	387.775	63.22
12-09-2022	428	450	426	444	42106600	381.64	378.12	372.68	387.37	67.97
13-09-2022	446	458	436	450	40868700	383.92	378.86	373.307	387.02	69.77
14-09-2022	446	448	434	442	23664200	386	379.26	373.907	386.63	64.56
15-09-2022	444	448	440	442	10652000	388.2	379.68	374.507	386.24	64.56
16-09-2022	444	452	440	448	38115800	390.4	380.22	375.12	385.855	66.72
19-09-2022	450	474	440	448	95642300	392.36	380.74	375.653	385.47	66.72
20-09-2022	448	452	430	434	24145400	394	381.12	376.08	385.04	57.27
21-09-2022	430	432	420	424	16225700	395.48	381.6	376.373	384.585	51.64
22-09-2022	420	428	414	428	7826200	397	382.08	376.68	384.15	53.60
23-09-2022	436	436	424	426	5947900	398.44	382.64	376.987	383.79	52.46
26-09-2022	420	422	406	414	14821600	399.76	383.2	377.2	383.38	46.08
27-09-2022	414	422	410	420	9047000	401.16	383.82	377.427	383.05	49.39
28-09-2022	420	420	408	412	9472100	402.36	384.26	377.6	382.7	45.39
29-09-2022	410	414	384	386	33864000	403.08	384.32	377.667	382.22	35.36
30-09-2022	388	398	378	394	21083500	403.96	384.66	377.8	381.79	39.77
03-10-2022	394	398	390	394	6206400	404.8	384.98	377.88	381.52	39.77
04-10-2022	396	404	394	400	7188100	405.84	385.3	378.027	381.43	43.15
05-10-2022	404	408	396	396	10082900	406.76	385.7	378.133	381.29	41.48
06-10-2022	398	402	394	398	4342900	407.8	386.06	378.24	381.24	42.67
07-10-2022	396	398	390	392	4997400	408.04	386.2	378.36	381.19	40.03
10-10-2022	394	394	386	388	8172500	408.08	386.3	378.453	381.09	38.33
11-10-2022	390	392	384	386	5357700	408.04	386.42	378.627	381.03	37.48
12-10-2022	386	388	370	376	14012100	408	386.36	378.72	380.89	33.45
13-10-2022	378	386	374	376	8649800	407.84	386.32	378.813	380.71	33.45
14-10-2022	380	386	372	378	12072200	407.68	386.3	378.947	380.57	35.07
17-10-2022	378	380	372	374	7881300	407.4	386.26	379.053	380.31	33.32
18-10-2022	374	378	372	374	4959300	406.92	386.06	379.173	380.09	33.32
19-10-2022	376	396	374	394	12500000	406.88	386.08	379.387	379.98	48.26
20-10-2022	396	398	388	392	3453500	406.92	386.06	379.613	379.89	47.12
21-10-2022	390	398	390	392	6055500	407.04	386	379.88	379.83	47.12
24-10-2022	392	398	392	392	3015200	407.2	385.98	380.12	379.58	47.12
25-10-2022	396	398	380	382	13995300	407.08	385.98	380.28	379.41	41.08
26-10-2022	382	384	372	372	31433800	406.92	385.84	380.413	379.18	36.09
27-10-2022	374	380	372	374	10789600	406.76	385.68	380.573	378.99	37.72
28-10-2022	376	378	368	372	17366200	406.52	385.52	380.773	378.78	36.71
31-10-2022	372	382	372	376	7151600	406.44	385.5	381.027	378.6	40.16
01-11-2022	374	376	350	350	71395500	405.6	385.34	381.12	378.31	29.09
02-11-2022	334	354	334	350	14577600	404.72	385.2	381.2	378	29.09
03-11-2022	350	350	344	348	6939800	403.8	385.02	381.227	377.68	28.39
04-11-2022	350	356	348	354	6517600	403	384.9	381.253	377.4	33.54
07-11-2022	356	360	354	358	8244200	402.44	384.84	381.307	377.17	36.81
08-11-2022	358	364	356	358	6086300	401.4	384.8	381.373	376.95	36.81
09-11-2022	358	362	356	356	3481100	399.76	384.76	381.4	376.73	35.79
10-11-2022	358	358	350	352	3024200	397.88	384.68	381.413	376.57	33.77
11-11-2022	352	356	352	354	3179100	396.44	384.64	381.413	376.5	35.72
14-11-2022	358	362	356	360	6911900	394.92	384.58	381.373	376.51	41.30
15-11-2022	362	362	356	358	4478500	393.4	384.5	381.36	376.51	40.05
16-11-2022	358	360	352	352	3058200	391.92	384.4	381.36	376.42	36.49
17-11-2022	352	360	352	356	6438000	390.52	384.34	381.4	376.37	40.30
18-11-2022	356	362	356	358	5888100	389.08	384.38	381.36	376.33	42.17
21-11-2022	358	362	358	360	3749300	387.4	384.52	381.213	376.36	44.06
22-11-2022	358	362	356	356	3667700	385.52	384.72	381.08	376.36	41.17
23-11-2022	356	360	356	358	2753100	383.84	384.92	380.787	376.39	43.18
24-11-2022	360	362	356	360	2568100	382.2	385.2	380.52	376.43	45.19
25-11-2022	360	360	356	356	2257900	380.36	385.38	380.267	376.43	41.98
28-11-2022	356	358	348	350	6742400	378.4	385.38	379.96	376.34	37.67
29-11-2022	350	356	350	354	3173500	376.8	385.4	379.68	376.26	41.95
30-11-2022	354	358	348	350	6105300	375.32	385.4	379.507	376.11	39.06
01-12-2022	350	356	350	352	6691500	373.8	385.4	379.32	375.96	41.24
02-12-2022	352	356	346	348	6006400	372.24	385.34	379.173	375.8	38.29
05-12-2022	350	352	346	346	3278400	370.88	385.32	379.093	375.62	36.87
06-12-2022	346	348	338	338	6215600	369.24	385.2	378.96	375.38	31.79
07-12-2022	338	342	330	330	8312300	367.6	384.98	378.707	375.1	27.68
08-12-2022	332	334	326	332	4253300	366.52	384.8	378.387	374.88	30.11
09-12-2022	332	336	332	334	2337200	365.32	384.64	378.213	374.68	32.55
12-12-2022	336	340	330	334	2240200	364.12	384.46	378.027	374.44	32.55
13-12-2022	336	338	332	336	4480600	362.84	384.34	377.813	374.23	35.18
14-12-2022	336	338	334	336	1920500	361.64	384.2	377.68	374.01	35.18
15-12-2022	338	338	332	334	4516500	360.36	384.08	377.493	373.77	33.66
16-12-2022	334	334	330	332	1771500	359.16	383.6	377.187	373.56	32.16
19-12-2022	334	336	330	332	1669800	358.04	383.06	376.88	373.35	32.16
20-12-2022	332	334	328	330	3195700	356.92	382.48	376.587	373.2	30.58
21-12-2022	330	332	326	328	3083000	355.96	381.98	376.227	373.03	29.05
22-12-2022	328	332	328	330	1272300	355.04	381.44	375.893	372.87	32.69
23-12-2022	332	332	324	326	3968800	354	380.84	375.533	372.71	29.44
26-12-2022	326	332	326	330	2455200	353.12	380.26	375.213	372.57	36.26
27-12-2022	330	334	326	328	2810000	352.2	379.56	374.773	372.43	34.47
28-12-2022	330	332	324	326	5926100	350.84	378.86	374.333	372.25	32.72
29-12-2022	326	330	324	324	4228500	349.48	378.2	373.867	372.08	31.03
30-12-2022	324	328	324	326	2192600	348.16	377.6	373.387	371.95	34.67
02-01-2023	328	332	324	328	3604800	346.88	377.04	372.947	371.81	38.18
03-01-2023	328	332	326	326	6312200	345.76	376.42	372.573	371.65	36.09
04-01-2023	330	340	328	328	25084300	344.88	375.9	372.187	371.53	39.65
05-01-2023	330	330	306	308	15298100	343.56	375.16	371.64	371.32	24.79
06-01-2023	314	314	308	310	4088000	342.32	374.42	371.12	371.16	27.71
09-01-2023	312	316	304	306	5496100	340.92	373.68	370.64	371	25.57
10-01-2023	314	314	298	302	6821500	339.96	372.78	370.213	370.83	23.61
11-01-2023	302	304	292	294	6085800	338.84	371.78	369.747	370.61	20.27
12-01-2023	294	298	294	294	3376500	337.76	370.78	369.267	370.36	20.27
13-01-2023	294	298	292	294	3296800	336.56	369.78	368.787	370.08	20.27
16-01-2023	294	302	294	302	5657800	335.44	368.94	368.373	369.84	32.26
17-01-2023	302	306	300	300	9450100	334.28	367.84	367.96	369.6	31.00
18-01-2023	302	302	298	300	3959100	333.16	366.46	367.56	369.34	31.00
19-01-2023	300	304	298	302	6707900	332.16	365.02	367.173	369.1	33.98
20-01-2023	302	302	298	300	3030000	331.08	363.76	366.787	368.83	32.47
24-01-2023	302	312	300	304	20450700	329.96	362.44	366.373	368.52	38.37
25-01-2023	304	306	302	304	9594300	328.88	361.14	365.96	368.24	38.37
26-01-2023	304	328	300	320	53925400	328.24	360.08	365.68	368.08	56.14
27-01-2023	324	328	316	318	14011800	327.48	359	365.387	367.92	54.04
30-01-2023	320	324	316	316	7817200	326.64	357.86	365.133	367.68	51.95
31-01-2023	316	324	316	316	9295000	325.76	356.58	364.933	367.35	51.95
01-02-2023	318	322	316	320	5639500	325.04	355.28	364.827	367.07	55.91
02-02-2023	322	324	316	316	7207800	324.2	354.02	364.68	366.64	51.36
03-02-2023	316	322	316	322	3526100	323.44	352.82	364.613	366.25	57.01
06-02-2023	322	334	322	326	13844600	322.84	351.6	364.533	365.91	60.32
07-02-2023	330	330	324	326	5438800	322.36	350.38	364.373	365.56	60.32
08-02-2023	326	328	322	322	3331800	321.72	349.26	364.173	365.19	55.38
09-02-2023	322	328	308	310	10913700	320.92	348.12	363.907	364.86	43.77
10-02-2023	310	314	306	310	6675100	320.08	346.94	363.627	364.51	43.77
13-02-2023	310	320	310	312	6306100	319.36	345.8	363.347	364.22	45.96
14-02-2023	312	318	312	316	2603800	318.76	344.82	363.133	364.01	50.14
15-02-2023	318	318	312	314	1666900	318.28	343.76	362.893	363.79	48.14
16-02-2023	314	318	312	314	1306400	317.96	342.78	362.64	363.52	48.14
17-02-2023	312	314	310	310	2821100	317.52	342.02	362.373	363.17	44.05
20-02-2023	312	314	308	308	4591200	317	341.16	362.093	362.91	42.13
21-02-2023	308	312	308	310	4139900	316.52	340.32	361.813	362.65	44.73
22-02-2023	310	310	306	306	4725100	315.92	339.38	361.533	362.34	40.78
23-02-2023	306	310	304	306	2323200	315.32	338.48	361.24	362.09	40.78
24-02-2023	306	308	302	306	2198500	314.76	337.56	360.973	361.81	40.78
27-02-2023	306	310	304	308	1969600	314.28	336.72	360.493	361.46	43.87
28-02-2023	308	310	308	308	3118900	313.8	335.92	359.973	361.11	43.87
01-03-2023	310	312	306	310	2900200	313.4	335.16	359.453	360.79	47.08
02-03-2023	310	312	310	310	1066700	313.04	334.5	359	360.43	47.08
03-03-2023	310	312	308	310	1370500	312.64	333.84	358.507	360.08	47.08
06-03-2023	312	322	310	312	12531600	312.36	333.18	358.013	359.74	50.60
07-03-2023	314	316	306	308	3306100	311.92	332.52	357.48	359.39	44.26
08-03-2023	308	310	304	306	4869300	311.48	331.84	356.867	358.95	41.46
09-03-2023	306	308	302	304	3817700	311.04	330.94	356.253	358.51	38.81
10-03-2023	304	306	302	302	2706400	310.6	330.04	355.667	358.05	36.32
13-03-2023	300	304	300	300	4831500	310.08	329.12	355.093	357.56	33.97
14-03-2023	300	300	292	294	7723800	309.4	328.14	354.493	357.06	28.09
15-03-2023	292	300	292	294	3615000	308.76	327.26	353.867	356.62	28.09
16-03-2023	290	292	278	280	7051500	307.8	326.34	353.2	356.09	19.13
17-03-2023	282	288	280	284	4087300	307.32	325.44	352.547	355.56	26.36
20-03-2023	284	288	276	276	5011900	306.64	324.48	351.827	355	22.10
21-03-2023	276	282	276	282	4297800	306.16	323.54	351.173	354.52	31.09
24-03-2023	282	300	280	290	9854100	305.92	322.94	350.493	354.14	40.88
27-03-2023	292	296	290	290	1271000	305.84	322.34	349.8	353.77	40.88
28-03-2023	296	296	288	288	1655700	305.72	321.74	349.093	353.38	39.26
29-03-2023	290	292	288	290	3237100	305.64	321.1	348.4	353	41.74
30-03-2023	290	294	288	290	4768200	305.4	320.42	347.76	352.63	41.74
31-03-2023	290	292	288	288	2111000	305.16	319.72	346.947	352.26	39.85
03-04-2023	290	302	288	296	14315200	305.08	319.12	346	351.94	49.66
04-04-2023	298	298	286	288	5996800	304.8	318.48	344.947	351.58	42.24
05-04-2023	288	292	288	288	1344900	304.56	317.82	344.027	351.23	42.24
06-04-2023	286	292	284	284	3735600	304.16	317.06	343.013	350.82	38.88
10-04-2023	286	288	270	278	6626100	303.64	316.26	341.973	350.38	34.44
11-04-2023	278	282	274	280	3064900	302.84	315.54	341	349.97	37.02
12-04-2023	280	282	278	278	2958000	302.04	314.76	340.013	349.55	35.51
13-04-2023	280	282	278	280	2006600	301.32	313.98	339.013	349.18	38.22
14-04-2023	280	282	278	278	1364900	300.56	313.16	337.907	348.84	36.57
17-04-2023	282	282	278	280	1347900	299.76	312.4	336.773	348.56	39.39
18-04-2023	278	280	278	278	2372800	299	311.6	335.68	348.26	37.59
26-04-2023	280	282	276	280	2095000	298.16	310.8	334.6	348	40.52
27-04-2023	280	284	280	284	2224100	297.32	310.08	333.507	347.73	45.97
28-04-2023	284	286	282	284	901700	296.48	309.42	332.413	347.4	45.97
02-05-2023	284	288	266	270	24639100	295.44	308.58	331.32	346.99	33.50
03-05-2023	272	276	266	270	3060400	294.64	307.78	330.293	346.59	33.50
04-05-2023	270	270	264	266	5435100	293.76	306.92	329.213	346.16	30.73
05-05-2023	266	268	262	264	2500700	292.8	306.08	328.133	345.71	29.43
08-05-2023	264	270	264	266	2065900	291.8	305.28	327.147	345.3	32.52
09-05-2023	266	268	264	268	2036100	290.88	304.58	326.133	344.89	35.56
10-05-2023	268	270	266	268	1509800	289.96	303.96	325.173	344.47	35.56
11-05-2023	268	276	264	272	16342300	289.2	303.36	324.413	344.08	41.65
12-05-2023	270	274	264	266	5171200	288.36	302.68	323.56	343.66	36.13
15-05-2023	262	264	242	244	31264000	287.04	301.78	322.56	343.12	23.72
16-05-2023	244	244	238	240	4856200	285.72	300.82	321.493	342.58	22.22
17-05-2023	240	242	238	242	1759700	284.44	299.88	320.467	342.04	24.78
19-05-2023	240	244	240	240	2699000	283.12	298.94	319.413	341.51	23.93
22-05-2023	244	244	238	238	3532600	281.72	298	318.387	340.8	23.08
23-05-2023	238	240	234	236	2791600	280.28	297.04	317.373	340.05	22.23
24-05-2023	234	236	232	236	1840300	278.8	296.1	316.373	339.29	22.23
25-05-2023	236	236	228	230	3806700	277.2	295.12	315.4	338.55	19.71
26-05-2023	230	232	226	230	2139000	275.6	294.12	314.427	337.78	19.71
29-05-2023	228	230	224	226	2404000	273.88	293.12	313.413	336.98	18.12
30-05-2023	224	228	222	224	1838500	272.2	292.06	312.413	336.16	17.36
31-05-2023	224	224	218	218	4307400	270.44	290.96	311.373	335.26	15.31
05-06-2023	222	222	214	218	3028000	268.72	289.88	310.2	334.37	15.31
06-06-2023	218	230	218	228	7615500	267.24	288.92	309.107	333.56	31.10
07-06-2023	228	236	226	236	5079200	265.96	288.02	308.067	332.81	40.63
08-06-2023	234	236	230	230	1897300	264.68	287.04	306.987	332.04	36.55
09-06-2023	236	236	228	230	1945500	263.4	286.08	305.973	331.25	36.55
12-06-2023	230	230	222	222	5118200	262.24	285.02	304.973	330.46	31.63
13-06-2023	208	222	206	208	14603600	260.72	284.02	303.867	329.59	25.23
14-06-2023	206	208	200	202	13110800	259.24	282.94	302.733	328.68	23.08
15-06-2023	199	220	198	214	22167000	257.88	282.02	301.653	327.85	35.03
16-06-2023	222	222	212	214	2952600	256.36	281.14	300.747	326.96	35.03
19-06-2023	214	220	210	214	1994300	254.84	280.34	299.84	326.06	35.03
20-06-2023	212	214	208	210	3453700	253.28	279.5	298.92	325.14	32.90
21-06-2023	212	216	208	210	8304100	251.68	278.66	297.96	324.22	32.90
22-06-2023	206	206	202	204	3059200	249.96	277.68	296.933	323.31	29.75
23-06-2023	206	210	202	204	4989400	248.28	276.72	295.907	322.28	29.75
26-06-2023	204	204	202	202	4142300	246.4	275.74	294.88	321.1	28.69
27-06-2023	202	204	200	202	2550000	244.68	274.74	293.88	319.88	28.69
03-07-2023	202	210	202	208	10985900	243.08	273.82	292.907	318.79	36.56
04-07-2023	208	210	206	208	2676500	241.56	272.86	291.893	317.65	36.56
05-07-2023	208	212	206	210	3928400	240.2	271.92	290.907	316.53	39.15
06-07-2023	214	214	210	210	1609700	238.8	270.82	289.96	315.45	39.15
07-07-2023	212	214	208	214	3143600	237.52	269.78	289.013	314.39	44.43
10-07-2023	216	218	214	218	2679100	236.28	268.8	288.08	313.33	49.17
11-07-2023	220	244	218	232	40544200	235.36	267.96	287.227	312.27	61.54
12-07-2023	234	236	228	230	4990900	234.36	267.06	286.387	311.17	59.32
13-07-2023	232	238	228	230	4258600	233.4	266.2	285.533	310.11	59.32
14-07-2023	230	238	228	232	5028600	232.44	265.3	284.68	309.06	60.95
17-07-2023	234	238	232	234	3692000	231.44	264.38	283.867	307.99	62.57
18-07-2023	232	238	230	232	4726000	230.4	263.44	283.08	306.91	59.90
20-07-2023	232	234	228	234	3693200	229.68	262.56	282.28	305.91	61.66
21-07-2023	232	232	230	230	1482700	228.88	261.76	281.48	304.94	56.32
24-07-2023	232	232	222	228	5300200	228.12	260.94	280.653	303.94	53.81
25-07-2023	226	230	224	228	2205600	227.4	260.1	279.853	302.95	53.81
26-07-2023	226	228	222	222	3156900	226.52	259.16	279.027	301.99	46.59
27-07-2023	226	228	216	218	9278800	225.52	258.2	278.227	300.98	42.50
31-07-2023	220	224	216	218	2804300	224.52	257.24	277.48	300.01	42.50
01-08-2023	218	220	212	216	3207100	223.4	256.3	276.707	299.16	40.44
02-08-2023	214	214	210	212	2515900	222.32	255.34	275.893	298.25	36.61
03-08-2023	210	212	208	210	2760000	221.64	254.34	275.067	297.33	34.84
04-08-2023	208	212	206	212	1242200	221.08	253.4	274.24	296.39	38.07
07-08-2023	212	214	210	212	1072600	220.48	252.46	273.413	295.47	38.07
08-08-2023	212	212	210	208	2317800	219.84	251.48	272.573	294.52	34.14
09-08-2023	208	210	208	208	1102700	219.24	250.48	271.747	293.6	34.14
10-08-2023	210	210	206	206	2625900	218.64	249.46	270.907	292.69	32.22
11-08-2023	208	210	206	208	719600	218.08	248.44	270.093	291.8	36.10
14-08-2023	208	208	202	204	2129400	217.56	247.38	269.267	290.94	32.13
15-08-2023	206	220	204	218	12308800	217.32	246.46	268.52	290.15	52.01
16-08-2023	216	220	212	214	5575600	217.08	245.48	267.773	289.33	47.71
18-08-2023	214	216	208	208	4365000	216.76	244.48	266.96	288.5	42.09
21-08-2023	208	212	206	210	2036000	216.6	243.52	266.173	287.68	44.44
22-08-2023	212	212	206	208	1879200	216.4	242.56	265.387	286.75	42.58
23-08-2023	210	210	206	206	3557700	215.96	241.6	264.6	285.82	40.74
24-08-2023	206	214	206	212	7380000	215.48	240.72	263.84	284.92	47.99
25-08-2023	216	226	210	216	11867000	215.2	239.94	263.093	284.04	52.19
28-08-2023	218	222	212	212	14766200	214.84	239.12	262.333	283.19	48.01
29-08-2023	214	216	210	212	1961300	214.64	238.44	261.56	282.39	48.01
30-08-2023	210	214	210	212	1552800	214.72	237.72	260.92	281.58	48.01
31-08-2023	210	216	210	210	2937900	214.88	237.06	260.253	280.77	45.73
01-09-2023	208	212	208	210	2001700	214.8	236.34	259.613	279.94	45.73
04-09-2023	210	212	208	212	2680600	214.76	235.56	259.013	279.25	48.57
05-09-2023	208	216	208	212	5092100	214.72	234.78	258.467	278.56	48.57
06-09-2023	212	212	208	210	3217100	214.72	234	257.907	277.87	45.79
07-09-2023	212	212	208	210	2780700	214.72	233.2	257.347	277.15	45.79
08-09-2023	212	214	200	204	10247800	214.72	232.34	256.693	276.38	38.19
11-09-2023	206	208	202	206	2901600	214.76	231.52	256.067	275.62	41.67
12-09-2023	206	208	202	206	5384900	214.84	230.62	255.44	274.87	41.67
13-09-2023	206	208	200	202	9311300	214.84	229.76	254.773	274.12	36.86
14-09-2023	202	206	200	202	2638300	214.72	228.9	254.12	273.36	36.86
15-09-2023	204	206	200	204	3974600	214.64	228.1	253.453	272.58	40.82
18-09-2023	195	196	188	190	19989800	214.24	227.22	252.693	271.74	27.72
19-09-2023	190	193	189	192	5362000	213.88	226.34	251.84	270.94	31.12
20-09-2023	191	193	191	192	8393300	213.44	225.48	251	270.12	31.12
21-09-2023	191	192	190	192	5486100	212.92	224.6	250.173	269.29	31.12
22-09-2023	191	206	190	204	49993900	212.36	223.86	249.427	268.51	49.08
25-09-2023	202	204	194	195	9295000	211.66	223.01	248.593	267.705	40.54
26-09-2023	197	197	194	196	2609000	210.98	222.19	247.793	266.895	41.75
27-09-2023	194	196	192	193	3346500	210.2	221.32	246.933	266.06	39.17
29-09-2023	194	196	194	195	2339000	209.42	220.43	246.06	265.255	41.76
10-10-2023	185	186	182	183	3021000	208.44	219.42	245.107	264.42	32.76
11-10-2023	184	190	182	188	8784600	207.52	218.6	244.213	263.59	38.69
12-10-2023	189	189	184	185	3120300	206.62	217.75	243.38	262.765	36.60
13-10-2023	186	187	182	184	4032900	205.74	216.93	242.54	261.925	35.91
16-10-2023	184	186	182	182	2651800	204.82	216.11	241.673	261.095	34.50
17-10-2023	182	188	175	181	17225200	204	215.26	240.773	260.27	33.79
18-10-2023	182	188	181	184	14151000	203.32	214.42	239.907	259.5	37.94
19-10-2023	184	186	181	182	10411100	202.6	213.56	239.027	258.76	36.30
20-10-2023	181	181	175	177	9753600	201.82	212.61	238.14	257.985	32.53
23-10-2023	176	176	168	172	10797300	201.02	211.67	237.233	257.175	29.26
24-10-2023	172	180	170	176	11902900	200.34	210.99	236.34	256.385	34.90
25-10-2023	178	178	174	175	4437100	199.6	210.34	235.467	255.58	34.17
26-10-2023	176	177	169	171	9012000	198.78	209.63	234.567	254.755	31.33
27-10-2023	170	174	168	172	6154900	198.06	208.95	233.673	253.945	32.83
30-10-2023	174	175	170	171	4102400	197.32	208.28	232.76	253.14	32.08
31-10-2023	171	172	168	171	3668100	196.62	207.63	231.847	252.335	32.08
01-11-2023	170	170	163	165	7278000	195.76	206.92	230.88	251.51	27.65
02-11-2023	164	166	162	165	5116500	194.98	206.27	229.913	250.695	27.65
03-11-2023	165	170	163	165	5305000	193.92	205.62	228.947	249.87	27.65
06-11-2023	166	170	166	169	5994500	193.02	205.05	227.993	249.085	35.11
07-11-2023	172	176	170	174	8242700	192.34	204.55	227.1	248.305	43.02
08-11-2023	174	174	170	172	1278600	191.58	204.09	226.207	247.525	40.87
09-11-2023	171	173	170	172	4296800	190.86	203.63	225.327	246.755	40.87
10-11-2023	172	172	169	170	1952800	190.14	203.05	224.447	245.985	38.64
13-11-2023	170	172	169	172	1704400	189.34	202.41	223.593	245.215	42.05
14-11-2023	172	172	169	171	1546300	188.44	201.82	222.773	244.43	40.83
15-11-2023	172	172	168	170	4694500	187.6	201.22	221.947	243.65	39.59
16-11-2023	170	172	168	169	5210500	186.74	200.69	221.207	242.855	38.33
17-11-2023	170	172	167	167	4776800	185.84	200.28	220.427	242.15	35.89
20-11-2023	168	170	166	168	3257200	185	199.94	219.707	241.44	38.02
21-11-2023	169	169	165	168	2737200	184.16	199.48	218.947	240.75	38.02
22-11-2023	168	168	159	160	15872900	183.12	198.94	218.08	240.04	29.06
23-11-2023	151	160	150	156	8113800	182	198.36	217.187	239.35	25.78
24-11-2023	154	156	152	152	7138400	180.84	197.78	216.28	238.64	23.00
27-11-2023	154	157	153	155	4422400	179.74	197.23	215.38	237.945	29.18
28-11-2023	155	157	153	153	4519800	178.72	196.72	214.467	237.2	27.59
29-11-2023	155	158	154	157	4624200	177.74	196.25	213.593	236.485	35.20
30-11-2023	141	158	141	156	3250000	176.74	195.79	212.66	235.765	34.23
01-12-2023	156	156	153	154	2255100	175.78	195.31	211.767	235.025	32.32
04-12-2023	153	155	151	152	5871400	174.78	194.75	210.86	234.285	30.48
05-12-2023	154	154	150	151	7284600	173.72	194.18	209.973	233.52	29.58
06-12-2023	150	152	149	149	5681100	172.9	193.57	209.113	232.745	27.80
07-12-2023	150	153	148	149	18423000	172.04	192.96	208.24	231.89	27.80
08-12-2023	149	151	143	144	10530500	171.08	192.26	207.347	231.02	23.67
11-12-2023	145	147	143	143	3799800	170.1	191.51	206.433	230.155	22.94
12-12-2023	143	144	139	140	8391200	168.82	190.59	205.513	229.275	20.85
13-12-2023	140	142	139	140	6860800	167.72	189.69	204.58	228.375	20.85
14-12-2023	140	152	137	147	18327000	166.74	188.86	203.707	227.53	36.49
15-12-2023	150	150	145	145	3265400	165.78	187.99	202.807	226.645	34.40
18-12-2023	145	147	135	139	12981300	164.66	187.04	201.84	225.71	29.02
19-12-2023	133	144	133	143	10378100	163.86	186.15	200.9	224.795	36.18
20-12-2023	143	145	142	142	3159100	162.94	185.23	200.047	223.895	35.23
21-12-2023	143	144	142	142	1783700	162.08	184.35	199.193	223.055	35.23
22-12-2023	142	145	142	143	3145100	161.26	183.5	198.373	222.22	37.15
27-12-2023	144	145	140	141	6856700	160.44	182.63	197.553	221.365	34.92
28-12-2023	141	142	140	141	3274700	159.64	181.82	196.72	220.49	34.92
29-12-2023	142	143	141	142	2147900	158.8	181.06	195.88	219.63	37.11
02-01-2024	147	150	142	146	4970000	158.08	180.34	195.067	218.79	45.09
03-01-2024	148	153	145	150	12512700	157.54	179.68	194.253	217.99	51.69
04-01-2024	151	151	146	146	13034600	157.02	179.02	193.453	217.18	45.77
05-01-2024	146	149	145	147	2557600	156.44	178.39	192.807	216.365	47.39
08-01-2024	146	149	144	146	3505400	155.86	177.73	192.18	215.565	45.91
09-01-2024	146	146	141	144	3152000	155.32	177.05	191.527	214.755	43.02
10-01-2024	142	145	141	143	2316400	154.74	176.4	190.88	213.94	41.60
11-01-2024	145	146	142	144	1993300	154.2	175.76	190.253	213.12	43.60
12-01-2024	145	145	142	142	1154200	153.62	175.12	189.627	212.29	40.61
15-01-2024	142	143	141	142	987400	153.16	174.46	189	211.45	40.61
16-01-2024	143	144	142	143	841800	152.72	173.85	188.42	210.615	42.88
17-01-2024	144	144	141	142	3194500	152.26	173.09	187.833	209.775	41.19
18-01-2024	142	159	140	152	29999400	151.92	172.47	187.34	208.975	58.74
19-01-2024	152	155	146	147	12672400	151.38	171.86	186.827	208.17	50.61
22-01-2024	147	152	146	147	9569200	150.88	171.23	186.353	207.375	50.61
23-01-2024	148	150	143	145	7480200	150.34	170.6	185.867	206.58	47.55
24-01-2024	144	146	141	141	4653500	149.76	169.95	185.287	205.775	42.08
25-01-2024	142	147	141	141	19355000	149.14	169.24	184.653	204.98	42.08
26-01-2024	143	143	140	140	2534100	148.52	168.48	184.053	204.21	40.72
29-01-2024	141	145	135	138	29069500	147.88	167.74	183.44	203.43	38.08
30-01-2024	138	142	134	139	5881200	147.28	167.01	182.887	202.725	40.17
31-01-2024	138	146	138	143	12658000	146.8	166.32	182.453	202.02	47.78
01-02-2024	141	144	139	140	3659600	146.24	165.62	182.04	201.34	43.33
02-02-2024	140	142	137	138	4112600	145.64	164.9	181.533	200.62	40.61
05-02-2024	137	142	136	138	8246700	145.2	164.16	181.027	199.86	40.61
06-02-2024	137	140	137	139	936300	144.86	163.43	180.527	199.105	42.70
07-02-2024	139	140	138	139	1263900	144.6	162.72	180.053	198.36	42.70
12-02-2024	138	140	136	138	1278100	144.26	162	179.573	197.6	41.03
13-02-2024	138	140	137	137	4668600	143.94	161.33	179.127	196.835	39.37
15-02-2024	140	179	140	156	175495100	143.92	160.83	178.807	196.175	66.81
16-02-2024	159	159	142	145	25760700	143.7	160.22	178.427	195.42	52.11
19-02-2024	146	153	137	142	19898700	143.46	159.62	178.027	194.69	48.94
20-02-2024	142	145	141	142	2876300	143.26	159.02	177.587	193.96	48.94
21-02-2024	142	144	140	142	6126000	143.08	158.4	177.147	193.25	48.94
22-02-2024	140	145	140	141	5218500	142.92	157.91	176.687	192.565	47.74
23-02-2024	141	144	140	142	3464400	142.78	157.41	176.233	191.875	49.09
26-02-2024	142	143	139	140	4213000	142.7	156.89	175.74	191.185	46.50
27-02-2024	140	141	139	140	1532600	142.64	156.37	175.22	190.485	46.50
28-02-2024	139	142	139	140	2754600	142.64	155.73	174.607	189.795	46.50
29-02-2024	140	141	139	139	2081000	142.62	155.17	174	189.09	45.01
01-03-2024	138	140	138	139	3871100	142.46	154.6	173.393	188.395	45.01
04-03-2024	140	140	137	138	3474600	142.32	154.05	172.767	187.685	43.41
05-03-2024	138	139	137	138	3624700	142.3	153.48	172.127	186.955	43.41
07-03-2024	140	141	138	140	2833000	142.24	153.05	171.513	186.235	47.73
08-03-2024	140	151	138	144	42108700	142.28	152.61	170.913	185.605	55.12
13-03-2024	145	166	144	157	120792400	142.58	152.33	170.427	185.04	69.97
14-03-2024	154	160	147	153	35878400	142.78	152.02	169.927	184.475	63.06
15-03-2024	151	157	150	154	12747100	143.04	151.74	169.433	183.925	64.02
18-03-2024	152	153	147	148	9415100	143.18	151.41	168.94	183.335	54.83
19-03-2024	149	153	148	150	7289000	143.34	151.07	168.487	182.745	57.05
20-03-2024	148	153	147	150	10614100	143.42	150.75	168.033	182.155	57.05
21-03-2024	149	152	149	149	4358000	143.4	150.47	167.587	181.54	55.47
22-03-2024	149	151	148	149	3251300	143.46	150.24	167.167	180.955	55.47
25-03-2024	149	154	149	150	9550900	143.52	149.98	166.767	180.485	56.85
26-03-2024	152	153	149	150	3975300	143.6	149.73	166.353	180.035	56.85
27-03-2024	150	151	147	148	4986300	143.68	149.5	165.927	179.565	53.03
28-03-2024	147	150	142	143	5862500	143.68	149.21	165.493	179.08	44.91
01-04-2024	143	143	140	141	7732700	143.62	148.91	165.047	178.595	42.14
02-04-2024	141	145	141	144	5195400	143.66	148.64	164.633	178.135	47.39
03-04-2024	143	143	140	140	2427200	143.62	148.39	164.18	177.655	41.92
04-04-2024	140	142	139	140	4824900	143.56	148.14	163.753	177.205	41.92
05-04-2024	140	143	140	142	4261900	143.56	147.91	163.247	176.765	45.57
16-04-2024	141	144	140	143	2515300	143.38	147.65	162.773	176.35	47.35
17-04-2024	142	147	142	143	7442700	143.3	147.34	162.34	175.945	47.35
18-04-2024	143	144	140	142	2506500	143.2	147.04	161.887	175.565	45.62
19-04-2024	140	142	138	139	4727200	143.08	146.71	161.427	175.17	40.80
22-04-2024	139	139	137	138	3703100	143.02	146.39	160.973	174.72	39.32
23-04-2024	140	140	138	140	1496600	143	146.07	160.493	174.24	43.74
24-04-2024	140	142	138	140	2720000	143	145.76	159.987	173.79	43.74
25-04-2024	139	140	138	138	3193000	143	145.44	159.493	173.33	40.33
26-04-2024	140	140	136	137	3091600	142.96	145.12	158.993	172.905	38.70
29-04-2024	136	137	133	133	3076800	142.76	144.78	158.467	172.53	32.98
30-04-2024	125	135	125	134	1902500	142.64	144.44	157.96	172.19	35.55
02-05-2024	134	135	132	131	3574200	142.5	144.07	157.433	171.775	31.64
03-05-2024	131	131	124	127	6424400	142.28	143.74	156.867	171.34	27.32
06-05-2024	126	130	126	128	851700	142.06	143.46	156.307	170.91	29.89
07-05-2024	128	129	125	129	1038100	141.86	143.23	155.767	170.505	32.47
08-05-2024	129	130	126	127	1410600	141.64	142.95	155.213	170.09	30.09
13-05-2024	127	129	126	127	1612000	141.44	142.69	154.7	169.705	30.09
14-05-2024	118	128	118	128	1186400	140.88	142.4	154.18	169.325	32.94
15-05-2024	128	128	124	127	2073100	140.52	142.11	153.653	168.95	31.56
16-05-2024	126	127	124	126	1826700	140.2	141.83	153.147	168.57	30.19
17-05-2024	127	127	124	125	1970300	139.86	141.56	152.633	168.155	28.84
20-05-2024	125	126	123	125	4023000	139.52	141.3	152.107	167.74	28.84
21-05-2024	123	124	120	121	6074900	139.12	141.02	151.647	167.295	23.89
22-05-2024	120	122	120	122	1294000	138.72	140.75	151.18	166.855	27.25
27-05-2024	121	122	120	122	1974100	138.36	140.53	150.713	166.395	27.25
28-05-2024	120	122	119	120	1167100	137.96	140.3	150.233	165.905	24.72
29-05-2024	120	123	120	120	1876000	137.56	140.1	149.673	165.345	24.72

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%