MDKA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2016	389	389	389	389	100
05-01-2016	364	383	364	383	1100
06-01-2016	389	389	389	389	3000
21-01-2016	384	384	384	384	1200
01-02-2016	348	364	348	364	2000
09-02-2016	364	364	364	364	400
10-02-2016	364	364	364	364	49600
19-02-2016	364	364	364	364	1000
02-03-2016	364	364	350	350	2100
03-03-2016	350	350	350	350	100
04-03-2016	350	350	350	350	1200
07-03-2016	356	356	355	355	2600
08-03-2016	350	350	350	350	15200
10-03-2016	350	364	350	364	6000
11-03-2016	355	355	355	355	200					29.76
14-03-2016	355	355	331	331	36500					22.76
15-03-2016	326	326	326	326	9200					21.62
16-03-2016	327	328	327	327	5700					22.46
17-03-2016	328	328	326	326	37300					22.20
21-03-2016	326	330	326	326	5800					22.20
24-03-2016	318	318	318	318	100					20.08
28-03-2016	318	318	312	312	32500					18.64
29-03-2016	374	374	374	374	100					54.72
30-03-2016	374	378	368	378	2300					56.07
01-04-2016	382	382	382	382	1200					57.44
08-04-2016	364	364	364	364	800					49.90
11-04-2016	369	369	364	364	900					49.90
13-04-2016	364	364	364	364	2200					49.90
15-04-2016	364	364	345	345	5500					42.54
18-04-2016	326	326	313	313	1700					33.56
19-04-2016	314	314	314	314	1900					34.03
20-04-2016	314	314	314	314	1200					34.03
28-04-2016	332	386	332	383	1800					57.83
29-04-2016	364	389	347	389	2100					59.21
02-05-2016	365	365	364	364	41200					51.64
10-05-2016	374	374	374	374	200					54.16
11-05-2016	374	374	374	374	400					54.16
12-05-2016	364	364	364	364	800					51.07
13-05-2016	374	374	363	363	4900					50.76
16-05-2016	363	393	359	393	16800					58.88
17-05-2016	389	389	389	389	100					57.52
18-05-2016	389	389	388	388	95300					57.16
19-05-2016	389	389	389	389	21000					57.44
20-05-2016	386	386	386	386	100					56.24
25-05-2016	364	364	364	364	1900					48.26
26-05-2016	364	364	364	364	2000					48.26
01-06-2016	364	364	355	355	50000					45.21
02-06-2016	347	351	347	351	2400					43.89
03-06-2016	347	384	347	384	26200					55.48
09-06-2016	384	384	384	384	3800	360.22				55.48
10-06-2016	380	384	380	384	1500	360.12				55.48
13-06-2016	366	366	366	366	4300	359.78				48.64
14-06-2016	366	374	355	374	27000	359.48				51.50
15-06-2016	374	374	364	364	26500	359.08				47.90
16-06-2016	366	366	366	366	1200	359.12				48.68
17-06-2016	368	368	368	368	1200	359.2				49.48
20-06-2016	368	368	368	368	100	359.28				49.48
21-06-2016	370	370	366	366	1200	359.32				48.60
22-06-2016	368	368	368	368	2900	359.68				49.57
24-06-2016	374	374	370	370	18700	360.08				50.58
27-06-2016	374	384	374	384	62600	360.76				57.04
28-06-2016	376	376	364	370	42400	361.06				50.00
29-06-2016	370	384	370	384	46500	361.74				55.86
30-06-2016	376	380	376	380	3400	362.06				53.92
11-07-2016	380	380	376	376	1500	362.48				51.97
13-07-2016	374	393	374	389	484100	363.64				57.36
14-07-2016	389	389	389	389	1300	364.9				57.36
18-07-2016	384	384	384	384	2400	366.04				54.63
19-07-2016	386	391	386	391	20300	367.34				57.67
20-07-2016	393	397	389	397	28300	368.76				60.14
21-07-2016	389	389	374	384	81900	370.08				52.94
22-07-2016	376	384	376	382	71400	371.48				51.90
25-07-2016	376	376	376	376	300	371.52				48.83
26-07-2016	376	384	376	384	4400	371.64				52.84
27-07-2016	376	376	374	374	2400	371.48				47.80
28-07-2016	364	374	364	374	36700	371.68				47.80
29-07-2016	384	384	384	384	100	372.08				53.00
01-08-2016	374	384	374	384	2500	372.48				53.00
03-08-2016	384	384	384	384	28000	373.26				53.00
04-08-2016	384	384	384	384	1500	374.68				53.00
05-08-2016	384	384	364	374	51400	375.88				46.74
08-08-2016	374	374	374	374	6000	377.08				46.74
09-08-2016	374	374	374	374	1000	376.9				46.74
10-08-2016	374	374	374	374	1000	376.6				46.74
11-08-2016	374	374	374	374	1200	376.8				46.74
15-08-2016	376	376	376	376	24500	376.84				48.50
18-08-2016	370	370	370	370	1300	376.76				43.82
19-08-2016	370	370	370	370	1400	376.88				43.82
22-08-2016	369	369	369	369	1400	377				43.01
23-08-2016	370	370	370	370	1200	376.54				44.12
24-08-2016	370	370	370	370	2600	376.16				44.12
26-08-2016	370	370	369	369	2900	375.78				43.15
30-08-2016	370	370	369	369	3400	375.38				43.15
31-08-2016	384	384	384	384	1800	375.34				58.86
02-09-2016	372	384	372	384	3300	375.74				58.86
05-09-2016	384	384	384	384	2000	376.14				58.86
06-09-2016	382	382	365	365	6700	376.34				40.95
07-09-2016	365	366	364	365	14400	376.62				40.95
08-09-2016	384	384	384	384	100	376.62				56.35
09-09-2016	374	374	345	364	53100	376.22	368.22			43.50
13-09-2016	366	366	366	366	1300	375.86	367.99			44.85
14-09-2016	366	366	364	364	22800	375.82	367.8			43.72
19-09-2016	364	364	357	357	7400	375.48	367.48			39.93
21-09-2016	374	374	374	374	1100	375.68	367.38			51.03
22-09-2016	374	374	374	374	1300	375.84	367.48			51.03
23-09-2016	374	374	374	374	2700	375.96	367.58			51.03
26-09-2016	374	374	374	374	1100	376.08	367.68			51.03
27-09-2016	374	374	374	374	1400	376.24	367.78			51.03
28-09-2016	374	374	374	374	1200	376.36	368.02			51.03
30-09-2016	374	388	374	384	13300	376.64	368.36			58.13
03-10-2016	374	374	366	366	2400	376.28	368.52			45.38
06-10-2016	374	374	368	368	1300	376.24	368.65			46.78
07-10-2016	372	372	372	372	1200	376	368.87			49.56
10-10-2016	372	372	372	372	1200	375.84	368.95			49.56
13-10-2016	376	376	372	372	2000	375.76	369.12			49.56
17-10-2016	378	378	378	378	300	375.54	369.59			54.05
18-10-2016	374	376	374	374	3300	375.24	370.07			50.80
19-10-2016	374	376	372	376	1000	375.08	370.56			52.34
20-10-2016	376	376	372	372	2700	374.7	371.02			49.03
21-10-2016	366	366	366	366	500	374.08	371.42			44.48
24-10-2016	369	376	369	376	82200	373.92	372			52.41
25-10-2016	380	380	380	380	1500	373.88	372.68			55.16
26-10-2016	376	376	376	376	1000	373.88	372.7			51.92
27-10-2016	374	376	370	370	5400	373.6	372.62			47.43
28-10-2016	407	428	407	428	200	374.68	373.08			72.35
31-10-2016	412	412	388	391	5800	375.02	373.35			54.58
02-11-2016	384	391	372	372	11600	374.78	373.43			48.05
03-11-2016	384	388	380	386	2500	374.82	373.65			52.55
04-11-2016	386	386	386	386	1000	374.86	374.06			52.55
07-11-2016	386	386	384	384	8300	374.86	374.77			51.81
08-11-2016	388	388	384	384	500	375.06	375.47			51.81
09-11-2016	386	386	384	384	2000	375.26	376.17			51.81
10-11-2016	384	384	384	384	1500	375.46	376.18			51.81
11-11-2016	382	384	382	384	154400	375.66	376.13			51.81
14-11-2016	384	384	382	382	16600	375.82	376.31			50.77
15-11-2016	393	393	393	393	100	376.16	376.5			56.00
16-11-2016	384	391	384	391	12400	376.58	376.67			54.86
17-11-2016	384	384	384	384	1700	376.86	376.87			50.94
21-11-2016	384	384	384	384	2600	377.16	377.08			50.94
22-11-2016	389	389	386	386	20400	377.48	377.01			52.08
23-11-2016	386	388	386	388	14100	377.84	377			53.24
24-11-2016	384	384	384	384	2400	378.14	376.96			50.59
25-11-2016	384	384	382	384	1400	378.44	376.91			50.59
28-11-2016	384	384	384	384	21800	378.44	376.89			50.59
29-11-2016	386	386	386	386	300	378.48	377.11			52.08
30-11-2016	386	386	384	384	64700	378.48	377.31			50.45
01-12-2016	384	384	384	384	500	378.86	377.6			50.45
02-12-2016	384	384	384	384	20000	379.24	377.93			50.45
05-12-2016	384	384	384	384	1200	379.24	377.93			50.45
07-12-2016	384	384	384	384	1200	379.64	377.93	372.027		50.45
08-12-2016	384	384	384	384	3200	380	377.93	371.993		50.45
09-12-2016	384	384	384	384	23200	380.4	378.11	372		50.45
13-12-2016	384	384	384	384	25000	380.94	378.21	371.967		50.45
14-12-2016	399	399	399	399	38000	381.44	378.56	372.067		65.26
16-12-2016	384	384	384	384	100	381.64	378.74	372.2		49.37
19-12-2016	384	384	384	384	200	381.84	378.9	372.333		49.37
20-12-2016	384	384	384	384	1600	382.04	379.06	372.467		49.37
21-12-2016	384	384	384	384	1200	382.24	379.24	372.6		49.37
23-12-2016	384	384	384	384	20100	382.44	379.4	372.827		49.37
27-12-2016	384	384	384	384	200	382.44	379.54	373.053		49.37
28-12-2016	384	384	384	384	13000	382.8	379.54	373.28		49.37
30-12-2016	384	384	384	384	200	383.12	379.68	373.473		49.37
03-01-2017	384	384	384	384	400	383.36	379.68	373.7		49.37
04-01-2017	384	384	382	382	2400	383.56	379.7	373.82		46.43
05-01-2017	382	382	382	382	1100	383.76	379.76	374		46.43
06-01-2017	382	382	382	382	100	383.84	379.69	374.34		46.43
09-01-2017	382	382	382	382	1100	384	379.62	374.713		46.43
10-01-2017	382	382	382	382	2000	384.12	379.6	375.08		46.43
16-01-2017	382	382	382	382	2000	384.32	379.51	375.453		46.43
17-01-2017	382	382	380	380	2100	384.6	379.34	375.813		42.49
19-01-2017	384	384	380	380	1800	384.68	379.3	376.227		42.49
23-01-2017	380	380	378	378	200	384.64	379.26	376.667		38.68
24-01-2017	380	380	380	380	2000	384.72	379.3	376.707		44.08
25-01-2017	380	380	370	370	3700	384.72	379.16	376.653		29.90
26-01-2017	370	370	370	370	1100	383.56	379.12	376.573		29.90
27-01-2017	371	371	371	371	2000	383.16	379.09	376.62		32.42
30-01-2017	375	375	375	375	2100	383.22	379	376.693		41.49
31-01-2017	378	378	376	378	5600	383.06	378.94	376.787		47.21
01-02-2017	380	380	378	380	11500	382.94	378.9	377.02		50.67
03-02-2017	374	374	374	374	3000	382.74	378.8	377.427		41.81
06-02-2017	373	373	373	373	1000	382.52	378.79	377.82		40.54
07-02-2017	428	428	386	388	26300	382.6	378.93	378.313		60.13
08-02-2017	389	389	388	388	5000	382.68	379.07	378.347		60.13
10-02-2017	384	384	374	374	2400	382.48	379.07	378.247		44.32
13-02-2017	374	403	374	403	40800	382.9	379.36	378.507		64.91
14-02-2017	403	403	403	403	100	383.1	379.63	378.7		64.91
16-02-2017	412	412	378	378	11300	382.84	379.71	378.727		47.39
17-02-2017	403	403	382	382	59500	382.8	379.83	378.847		49.73
20-02-2017	384	384	381	381	60100	382.74	379.95	378.967		49.14
21-02-2017	382	382	379	382	101100	382.66	380.07	378.893		49.78
24-02-2017	403	403	403	403	11400	382.96	380.4	378.987		60.90
27-02-2017	403	426	403	426	34800	383.8	380.97	379.24		68.99
28-02-2017	407	407	407	407	700	384.26	381.35	379.36		58.26
01-03-2017	409	409	409	409	100	384.76	381.6	379.513		58.98
02-03-2017	422	422	422	422	1000	385.48	381.98	379.9		63.42
03-03-2017	439	439	439	439	5200	386.58	382.53	380.4		68.26
07-03-2017	432	439	432	435	10200	387.6	383.23	380.933		66.04
08-03-2017	435	435	384	384	49000	387.6	383.42	381.153		45.70
09-03-2017	386	403	384	403	25000	387.98	383.61	381.28		51.68
10-03-2017	403	403	403	403	100000	388.36	384	381.407	376.11	51.68
13-03-2017	422	422	384	403	370700	388.74	384.37	381.533	376.18	51.68
14-03-2017	393	403	393	403	87800	389.12	384.76	381.78	376.28	51.68
16-03-2017	422	432	422	432	5300	390.08	385.51	382.167	376.495	60.58
17-03-2017	432	432	432	432	220000	390.74	386.09	382.62	376.735	60.58
20-03-2017	432	432	393	393	16100	390.92	386.28	382.8	376.88	47.06
21-03-2017	422	432	422	432	2100	391.88	386.86	383.227	377.22	57.32
22-03-2017	422	422	422	422	4000	392.64	387.34	383.587	377.51	54.41
23-03-2017	422	441	422	432	586600	393.6	387.92	384.027	377.85	56.77
24-03-2017	412	412	412	412	500	394.16	388.3	384.32	378.16	51.07
27-03-2017	460	460	460	460	500	395.68	389.06	384.92	378.71	61.15
29-03-2017	460	480	460	480	4000	397.6	390.2	385.56	379.36	64.44
30-03-2017	460	495	460	495	32200	399.82	391.47	386.393	380.06	66.72
31-03-2017	480	497	460	480	29700	401.74	392.55	387.033	380.71	62.42
03-04-2017	497	497	480	480	400	403.7	393.63	387.7	381.29	62.42
04-04-2017	480	480	441	470	17900	405.46	394.61	388.327	381.865	59.45
05-04-2017	476	499	451	470	12200	407.22	395.53	388.867	382.56	59.45
06-04-2017	460	518	460	460	49200	408.78	396.39	389.34	383.23	56.35
07-04-2017	460	480	460	480	1400	410.74	397.43	389.98	383.995	60.76
10-04-2017	480	480	460	460	21800	412.3	398.31	390.44	384.665	54.80
11-04-2017	460	460	460	460	1200	413.9	399.25	390.86	385.335	54.80
12-04-2017	460	460	460	460	1000	415.5	400.09	391.367	386.045	54.80
13-04-2017	458	480	458	480	11100	417.54	401.09	392.02	386.885	59.73
17-04-2017	470	470	464	464	10200	419.22	401.97	392.607	387.335	54.60
18-04-2017	464	480	464	470	38300	421.22	402.97	393.18	387.795	56.12
20-04-2017	480	499	470	470	88600	423.22	403.39	393.82	388.235	56.12
21-04-2017	478	478	470	478	800	425.36	404.26	394.513	388.805	58.29
25-04-2017	478	478	468	470	51800	427.26	405.24	395.087	389.335	55.34
26-04-2017	480	480	480	480	200	429.3	406.18	395.727	389.915	58.18
27-04-2017	470	480	460	478	6300	431.26	407.1	396.353	390.58	57.40
28-04-2017	460	468	460	460	3500	432.98	407.86	396.86	391.315	50.75
02-05-2017	470	470	470	470	30000	434.92	408.72	397.5	392.095	53.94
08-05-2017	460	460	460	460	46900	436.36	409.48	398.073	392.825	50.42
09-05-2017	460	480	460	460	119400	437.8	410.24	398.647	393.21	50.42
10-05-2017	480	480	480	480	200	439.92	411.2	399.353	393.665	56.94
12-05-2017	478	478	478	478	100	441.42	412.16	400.047	394.235	56.14
15-05-2017	478	493	460	460	205300	442.56	412.83	400.607	394.665	49.46
16-05-2017	460	460	441	460	36500	444.2	413.52	401.207	395.095	49.46
17-05-2017	441	460	441	460	54100	445.76	414.28	401.807	395.575	49.46
18-05-2017	441	441	441	441	6100	446.96	414.85	402.287	395.965	42.74
19-05-2017	403	480	403	480	70200	448.92	415.79	403.02	396.4	55.96
22-05-2017	412	441	412	441	25800	449.68	416.32	403.493	396.66	44.82
23-05-2017	422	439	422	439	34900	449.94	416.87	403.96	396.915	44.33
24-05-2017	439	439	424	424	5000	450.28	417.27	404.327	397.09	40.75
26-05-2017	424	424	424	424	45000	450.58	417.67	404.593	397.28	40.75
29-05-2017	478	478	432	476	13900	451.66	418.57	405.207	397.84	55.27
30-05-2017	432	451	432	451	7800	451.9	419.24	405.653	398.275	49.05
31-05-2017	451	480	451	478	73100	452.76	420.18	406.407	398.89	54.95
05-06-2017	478	480	451	480	123400	454.68	421.14	407.173	399.535	55.36
06-06-2017	480	480	451	451	72300	455.64	421.81	407.62	399.87	48.44
07-06-2017	476	487	476	485	17500	457.28	422.82	408.427	400.375	55.47
12-06-2017	480	480	451	451	92000	458.24	423.49	408.993	400.71	48.37
13-06-2017	451	478	441	441	113000	459	424.06	409.507	401.085	46.48
14-06-2017	441	441	441	441	2000	459.18	424.63	410.067	401.42	46.48
15-06-2017	422	441	422	422	15700	458.98	424.86	410.387	401.71	42.80
16-06-2017	422	422	422	422	635700	459.56	425.24	410.707	401.99	42.80
20-06-2017	443	443	441	441	11000	459.74	425.81	411.153	402.355	47.61
21-06-2017	441	441	441	441	1200	460.12	426.38	411.6	402.72	47.61
22-06-2017	441	441	441	441	1000	460.3	426.95	412.047	403.095	47.61
03-07-2017	424	424	422	422	68000	460.5	427.33	412.367	403.365	43.09
04-07-2017	422	441	422	441	66300	460.12	427.9	412.747	403.72	48.37
05-07-2017	441	441	422	422	193500	458.96	428.28	413.12	403.91	43.98
06-07-2017	432	441	432	439	1200	457.84	428.83	413.593	404.255	48.48
07-07-2017	432	432	432	432	26600	456.88	429.31	413.993	404.495	46.81
10-07-2017	432	432	432	432	20000	455.92	429.81	414.393	404.755	46.81
11-07-2017	412	432	412	432	600	455.16	430.31	414.793	405.035	46.81
12-07-2017	412	422	403	403	67100	453.82	430.52	414.96	405.105	39.73
13-07-2017	432	441	432	432	28900	453.26	431.02	415.347	405.32	48.18
14-07-2017	451	451	451	451	200	452.68	431.71	415.847	405.655	52.84
19-07-2017	451	451	451	451	400	452.5	432.4	416.373	405.955	52.84
20-07-2017	441	451	441	441	10400	452.12	433.01	416.873	406.175	50.09
21-07-2017	441	441	441	441	90100	451.74	433.62	417.307	406.46	50.09
24-07-2017	441	441	441	441	30100	450.96	434.25	417.713	406.755	50.09
26-07-2017	441	441	441	441	100	450.5	434.86	418.147	407.08	50.09
27-07-2017	451	451	451	451	100	450.12	435.67	418.687	407.415	53.35
28-07-2017	470	470	441	441	10100	449.54	436.38	418.773	407.75	49.84
31-07-2017	441	458	441	458	900	449.14	437.25	419.22	408.17	55.24
02-08-2017	470	470	468	470	4100	449.14	438.2	419.873	408.6	58.62
03-08-2017	480	480	412	441	18700	448.36	438.83	420.24	408.885	48.98
04-08-2017	460	460	460	460	16000	448	439.63	420.733	409.265	54.29
07-08-2017	466	466	418	455	33800	447.9	440.44	421.207	409.62	52.73
08-08-2017	453	455	453	455	1800	447.6	441.26	421.68	410.025	52.73
10-08-2017	455	455	455	455	1100	447.5	441.93	422.153	410.43	52.73
11-08-2017	457	460	418	457	41700	447.44	442.62	422.64	410.845	53.40
15-08-2017	455	455	455	455	2000	446.94	443.43	423.113	411.25	52.60
16-08-2017	449	464	449	464	1183200	446.66	444.04	423.66	411.7	55.80
18-08-2017	449	462	441	451	321500	446.48	444.52	424.047	412.075	50.50
21-08-2017	453	460	451	451	106000	446.3	445.25	424.447	412.48	50.50
22-08-2017	458	458	451	457	45300	446.24	446	424.933	412.915	52.89
23-08-2017	455	460	451	458	84800	446.58	446.77	425.427	413.36	53.30
24-08-2017	462	462	451	451	48400	446	447.46	425.86	413.765	50.05
25-08-2017	451	451	451	451	17500	446.2	447.94	426.28	414.17	50.05
28-08-2017	460	460	460	460	500	446.62	448.28	426.787	414.625	54.21
29-08-2017	460	460	441	451	80200	447.16	448.72	427.233	415.035	49.75
30-08-2017	451	451	451	451	36100	447.7	449.14	427.68	415.37	49.75
31-08-2017	460	462	460	460	277700	447.38	449.52	428.173	415.75	54.13
04-09-2017	472	480	451	451	10700	447.38	449.64	428.62	416.085	49.48
05-09-2017	460	470	457	470	179300	447.22	449.99	429.193	416.61	57.73
06-09-2017	470	470	470	470	200	447.02	450.85	429.767	417.135	57.73
08-09-2017	453	468	451	468	7700	447.36	451.5	430.327	417.555	56.61
11-09-2017	453	458	447	447	41900	446.6	451.94	430.747	417.97	46.36
12-09-2017	460	460	445	451	21100	446.6	452.42	431.193	418.395	48.28
13-09-2017	458	458	451	458	54500	446.94	452.97	431.687	418.865	51.55
14-09-2017	460	460	460	460	100	447.32	453.25	432.193	419.38	52.47
15-09-2017	451	451	447	447	25100	447.82	453.4	432.513	419.745	46.29
18-09-2017	458	458	453	453	20200	448.44	454	432.973	420.14	49.26
19-09-2017	460	460	453	453	2700	448.68	454.21	433.433	420.535	49.26
20-09-2017	451	451	445	445	80700	448.76	454.44	433.84	420.89	45.38
22-09-2017	445	445	441	441	43900	448.76	454.53	434.22	421.225	43.53
25-09-2017	451	451	451	451	100	449.34	454.92	434.667	421.61	49.11
27-09-2017	441	451	435	451	3500	449.54	454.83	435.113	421.945	49.11
28-09-2017	451	451	437	451	500	450.12	454.54	435.56	422.37	49.11
02-10-2017	451	451	441	451	1300	450.36	454.1	436.007	422.785	49.11
04-10-2017	434	441	428	439	123800	450.5	453.69	436.373	423.12	42.36
05-10-2017	451	451	451	451	100	450.88	453.4	436.833	423.515	49.79
06-10-2017	451	451	441	451	326900	451.26	453.21	437.293	423.91	49.79
09-10-2017	441	441	441	441	500	452.02	452.92	437.687	424.225	44.27
10-10-2017	441	451	441	451	800	452.4	452.83	438.147	424.61	50.22
11-10-2017	451	451	451	451	1100	452.4	452.54	438.607	424.985	50.22
12-10-2017	451	451	445	445	35100	452.28	452.39	439.027	425.35	46.75
13-10-2017	439	451	439	451	1600	452.48	452.3	439.5	425.775	50.43
18-10-2017	451	451	441	451	2400	452.68	452.21	439.973	426.15	50.43
19-10-2017	451	451	451	451	85000	452.88	451.92	440.46	426.505	50.43
20-10-2017	445	451	445	451	10000	453.08	451.79	440.933	426.88	50.43
23-10-2017	451	451	451	451	15100	453.08	451.6	441.473	427.285	50.43
24-10-2017	449	451	449	449	69400	453.24	451.39	442	427.39	48.80
25-10-2017	447	451	447	451	300	453.1	451.12	442.533	427.69	50.53
31-10-2017	451	451	451	451	1000	452.72	450.93	443.04	428.085	50.53
01-11-2017	451	451	441	451	34200	452.92	450.64	443.527	428.41	50.53
02-11-2017	451	460	445	451	451800	452.74	450.37	444	428.735	50.53
03-11-2017	441	441	441	441	1200	452.46	450.18	444.447	429.02	41.20
06-11-2017	451	451	451	451	500	452.38	449.99	444.967	429.355	50.95
07-11-2017	447	449	443	449	8400	452.26	449.88	445.373	429.68	49.19
08-11-2017	449	451	449	449	38700	452.1	449.77	445.78	430.005	49.19
09-11-2017	441	451	441	451	10100	452.02	449.48	446.293	430.34	51.15
10-11-2017	451	451	441	451	665000	451.76	449.21	446.613	430.685	51.15
13-11-2017	441	455	441	455	248500	451.84	449.16	446.96	430.995	55.15
14-11-2017	457	460	441	455	136700	451.92	449.11	447.473	431.315	55.15
15-11-2017	480	480	470	470	1500	452.18	449.21	448.06	431.745	66.93
16-11-2017	451	451	451	451	1100	452.04	449.31	448.527	432.08	49.27
17-11-2017	451	451	451	451	1200	452.04	449.02	448.987	432.405	49.27
20-11-2017	451	460	443	445	70600	451.92	449.06	449.267	432.69	44.93
21-11-2017	460	460	441	445	167400	451.62	449.12	449.393	432.995	44.93
22-11-2017	445	445	441	441	482200	451.42	449.29	449.62	433.28	42.07
23-11-2017	455	455	455	455	100	451.5	449.6	449.927	433.635	53.29
24-11-2017	441	441	441	441	157900	451.12	449.25	450.053	433.91	44.09
27-11-2017	451	455	441	455	4200	451.2	449.29	450.16	434.265	52.86
28-11-2017	441	455	422	455	76800	450.9	449.06	450.293	434.62	52.86
29-11-2017	441	441	441	441	1100	450.32	448.67	450.673	434.905	44.73
30-11-2017	451	451	451	451	200	449.98	448.67	450.993	435.24	50.58
04-12-2017	453	453	451	451	300	450.06	448.33	451.313	435.575	50.58
05-12-2017	435	441	432	441	26100	449.86	448.23	451.567	435.86	45.05
07-12-2017	451	451	441	441	174900	449.52	448.23	451.82	436.145	45.05
08-12-2017	441	453	428	441	45300	449.14	448.23	451.88	436.43	45.05
11-12-2017	441	441	432	432	386300	448.84	448.33	451.88	436.595	40.12
12-12-2017	460	460	426	451	1600	448.8	448.62	452.267	436.93	52.05
13-12-2017	426	441	412	439	57900	448.52	448.6	452.313	437.205	45.84
14-12-2017	439	451	439	441	18100	448.44	448.6	452.44	437.49	46.97
15-12-2017	439	447	439	439	16900	448.4	448.58	452.487	437.765	45.94
18-12-2017	439	439	439	439	100	448.16	448.75	452.667	438.04	45.94
19-12-2017	439	458	439	453	6700	448.2	448.87	452.62	438.385	54.15
20-12-2017	457	457	457	457	100	448.32	449.22	452.467	438.75	56.20
22-12-2017	432	432	412	432	193400	447.94	449.15	452.047	438.99	43.21
27-12-2017	432	432	384	422	110200	447.6	449.05	451.66	439.18	39.29
28-12-2017	414	432	411	432	237600	447.22	449.05	451.34	439.43	44.69
29-12-2017	432	432	403	411	459300	446.42	448.84	450.947	439.575	37.21
02-01-2018	412	432	409	430	296100	446.2	449.11	450.68	439.815	46.01
03-01-2018	430	430	418	418	9300	445.54	448.97	450.4	439.995	42.01
04-01-2018	430	430	405	418	69900	444.88	448.64	449.987	440.175	42.01
05-01-2018	426	432	409	411	301400	444.2	448.24	449.66	440.32	39.67
08-01-2018	418	432	411	422	101200	443.62	448.05	449.407	440.53	44.86
09-01-2018	422	430	420	430	43300	443.2	447.94	449.207	440.78	48.34
10-01-2018	420	432	420	426	200700	442.7	447.79	448.847	441.02	46.75
11-01-2018	426	426	426	426	100	442.2	447.64	448.593	441.25	46.75
12-01-2018	432	451	432	441	375400	442	447.54	448.4	441.605	53.41
15-01-2018	441	441	439	439	99100	441.8	447.52	448.193	441.95	52.47
16-01-2018	455	455	432	437	42600	441.52	447.31	447.92	442.28	51.49
17-01-2018	451	455	449	449	1163800	441.48	447.1	447.78	442.65	56.71
18-01-2018	455	455	426	445	184400	441.36	447.14	447.547	442.985	54.60
19-01-2018	453	453	453	453	100	441.4	447.07	447.38	443.35	57.97
22-01-2018	449	453	441	441	82500	441.4	446.93	447.253	443.685	51.77
23-01-2018	441	453	441	453	86300	441.44	446.91	447.14	444.085	56.75
24-01-2018	453	453	447	453	500	441.52	446.89	447.093	444.41	56.75
25-01-2018	451	451	441	451	45400	441.56	446.83	447.033	444.725	55.64
26-01-2018	443	451	441	451	201400	441.56	446.79	446.84	445.11	55.64
29-01-2018	451	453	451	451	7500	441.56	446.66	446.66	445.35	55.64
30-01-2018	451	451	449	449	36200	441.44	446.64	446.587	445.58	54.31
31-01-2018	453	453	445	449	249600	441.32	446.62	446.513	445.935	54.31
01-02-2018	451	453	447	449	80500	440.9	446.54	446.44	446.27	54.31
02-02-2018	453	453	441	451	100800	440.9	446.47	446.507	446.62	55.63
05-02-2018	451	451	441	441	23600	440.7	446.37	446.247	446.915	48.13
06-02-2018	451	460	437	458	313700	440.96	446.44	446.36	447.19	58.40
07-02-2018	445	470	445	458	83400	441.22	446.42	446.487	447.35	58.40
08-02-2018	470	470	458	458	97800	441.56	446.49	446.713	447.605	58.40
09-02-2018	460	468	460	464	16600	441.74	446.62	446.98	447.88	61.74
12-02-2018	460	464	451	464	16200	442.2	446.66	446.9	448.09	61.74
13-02-2018	460	464	441	455	63700	442.2	446.7	446.927	448.17	54.18
14-02-2018	457	458	455	457	167300	442.24	446.57	446.787	448.28	55.48
15-02-2018	458	458	443	455	119300	442.52	446.42	446.62	448.635	53.83
19-02-2018	451	457	447	451	207600	442.52	446.25	446.62	448.875	50.59
20-02-2018	457	457	451	455	15400	442.6	446.33	446.42	449.135	53.60
21-02-2018	457	457	455	455	4800	442.88	446.37	446.447	449.395	53.60
22-02-2018	451	455	449	449	308200	443.04	446.28	446.5	449.625	48.46
23-02-2018	449	468	449	466	223100	443.54	446.34	446.667	449.795	60.12
26-02-2018	460	460	451	458	21000	444.06	446.45	446.907	449.925	53.94
27-02-2018	458	460	457	460	65100	444.24	446.52	447.16	450.26	55.18
28-02-2018	460	462	460	460	58600	444.66	446.59	447.287	450.4	55.18
01-03-2018	468	468	457	460	165200	445.04	446.74	447.413	450.59	55.18
02-03-2018	460	466	458	460	228500	445.46	446.93	447.54	450.73	55.18
05-03-2018	468	468	458	460	116500	445.88	447.02	447.793	450.97	55.18
06-03-2018	466	466	466	466	3800	446.14	447.17	447.96	451	59.88
07-03-2018	460	468	457	457	55000	446.14	447.23	448.193	450.885	51.21
08-03-2018	457	466	457	460	139200	446.7	447.32	448.333	450.71	53.62
09-03-2018	460	460	460	460	382100	447.46	447.53	448.52	450.61	53.62
13-03-2018	460	468	460	460	17800	448.02	447.62	448.707	450.51	53.62
14-03-2018	468	489	453	466	638200	449.12	447.77	448.933	450.49	58.71
15-03-2018	497	497	460	460	372900	449.72	447.96	449.313	450.44	52.50
16-03-2018	462	478	458	458	393500	450.52	448.03	449.487	450.43	50.58
19-03-2018	460	464	458	464	542300	451.44	448.16	449.573	450.35	55.81
20-03-2018	464	472	464	470	388200	452.62	448.41	449.7	450.4	60.32
21-03-2018	489	528	482	522	262100	454.62	449.12	450.24	450.71	79.69
22-03-2018	526	528	497	505	428600	456.12	449.66	450.667	450.935	68.01
23-03-2018	505	526	495	518	110000	457.96	450.33	451.18	451.125	71.45
26-03-2018	518	574	518	562	827000	460.68	451.44	451.987	451.615	79.51
27-03-2018	576	595	562	564	804900	463.14	452.57	452.74	452.085	79.78
28-03-2018	562	562	520	535	83700	465.06	453.43	453.367	452.41	65.79
29-03-2018	533	533	510	528	73100	466.88	454.2	453.833	452.66	62.92
02-04-2018	574	574	503	518	151600	468.26	454.87	454.153	452.9	58.97
03-04-2018	533	535	508	526	31900	469.88	455.62	454.72	453.13	61.08
04-04-2018	526	526	480	480	629100	470.42	455.91	454.853	453.14	46.34
05-04-2018	506	506	480	485	287200	471.3	456.35	455.053	453.265	47.81
06-04-2018	480	483	472	480	304400	471.84	456.64	455.22	453.315	46.44
09-04-2018	480	485	480	485	29200	472.48	457	455.42	453.44	48.05
10-04-2018	485	506	480	505	85100	473.56	457.56	455.74	453.665	53.99
11-04-2018	487	499	480	497	8800	474.48	458.02	456.02	453.75	51.46
12-04-2018	483	497	480	480	200200	475.06	458.31	456.127	453.76	46.46
13-04-2018	493	493	478	480	107800	475.68	458.56	456.32	453.86	46.46
16-04-2018	489	499	476	491	210800	476.52	458.92	456.587	454.015	50.10
17-04-2018	476	491	474	487	7500	477.28	459.09	456.787	454.15	48.80
18-04-2018	487	487	470	485	54700	477.96	459.43	456.967	454.37	48.13
19-04-2018	485	495	480	483	21600	478.8	459.75	457.18	454.385	47.42
20-04-2018	495	495	472	489	94100	479.42	460.19	457.433	454.625	49.79
23-04-2018	489	489	462	489	99300	480.04	460.63	457.627	454.875	49.79
24-04-2018	478	489	466	476	135600	480.4	460.98	457.793	455.135	44.73
25-04-2018	485	487	470	470	115000	480.52	461.13	457.92	455.365	42.58
26-04-2018	470	480	460	462	10074800	480.48	461.34	457.933	455.295	39.82
27-04-2018	462	478	449	451	34000	480.4	461.3	457.933	455.295	36.35
30-04-2018	458	468	443	453	58700	480.32	461.28	457.82	455.17	37.42
02-05-2018	451	478	451	455	404100	480.32	461.42	457.72	455.045	38.53
03-05-2018	455	460	447	455	51000	480.4	461.46	457.633	455.065	38.53
04-05-2018	451	460	451	453	79700	480.36	461.48	457.673	454.905	37.75
07-05-2018	462	483	462	466	131100	480.58	461.73	457.773	454.98	45.47
08-05-2018	468	470	451	451	146400	480.62	461.83	457.727	455.03	39.40
09-05-2018	451	458	451	458	26000	480.46	462	457.713	455.115	43.21
11-05-2018	457	462	457	462	94300	480.54	462.3	457.813	455.315	45.32
14-05-2018	460	464	455	460	107400	480.54	462.39	457.86	455.505	44.43
15-05-2018	460	468	460	464	34900	480.62	462.64	457.933	455.62	46.69
16-05-2018	460	462	460	460	70000	480.62	462.83	458.033	455.715	44.73
17-05-2018	464	468	460	460	11500	480.62	463.04	458.16	455.81	44.73
18-05-2018	466	466	457	457	30600	480.56	463.22	458.2	455.985	43.16
21-05-2018	460	462	458	462	97000	480.48	463.31	458.273	456.09	46.53
22-05-2018	462	470	462	466	752900	480.66	463.4	458.373	456.31	49.14
23-05-2018	478	480	468	474	95400	480.94	463.82	458.527	456.485	53.96
24-05-2018	474	474	470	472	168700	481.18	464.32	458.747	456.685	52.62
25-05-2018	474	493	474	489	119000	481.76	464.89	459	456.97	61.42
28-05-2018	489	522	489	518	177000	482.8	465.96	459.447	457.4	71.23
30-05-2018	506	526	505	505	1307500	483.7	466.71	459.873	457.91	63.44
31-05-2018	526	526	503	505	57700	484.64	467.58	460.233	458.275	63.44
04-06-2018	503	514	497	514	22300	485.64	468.54	460.653	458.59	66.39
05-06-2018	501	520	495	508	3018400	486.4	469.51	461.073	458.875	62.75
06-06-2018	514	518	503	514	19300	486.24	470.43	461.493	459.24	64.83
07-06-2018	516	526	516	526	765300	486.66	471.39	461.993	459.665	68.60
08-06-2018	528	528	518	520	198400	486.7	472.33	462.453	460.06	64.86
20-06-2018	524	533	518	533	1659400	486.12	473.4	463	460.52	68.82
21-06-2018	533	629	533	566	2356400	486.16	474.65	463.767	461.095	76.18
22-06-2018	568	576	566	570	160600	486.86	475.96	464.573	461.74	76.89
25-06-2018	576	576	562	574	296800	487.78	477.33	465.393	462.32	77.61
26-06-2018	577	577	570	576	101500	488.94	478.6	466.227	462.85	77.98
27-06-2018	576	576	570	576	71000	489.94	479.91	467.06	463.525	77.98
28-06-2018	570	576	522	572	102000	491.78	481.1	467.867	464.085	75.10
29-06-2018	572	671	547	671	404600	495.5	483.4	469.4	465.165	87.44
02-07-2018	670	670	560	581	257700	497.52	484.68	470.267	465.795	58.88
03-07-2018	581	581	572	574	80600	499.3	485.89	471.1	466.39	57.31
04-07-2018	574	574	552	556	215900	500.32	486.94	471.813	466.885	53.37
05-07-2018	576	595	554	556	175000	501.5	487.99	472.513	467.39	53.37
06-07-2018	558	558	558	558	91100	503.06	489.06	473.227	467.86	53.78
09-07-2018	595	595	556	579	156100	505.04	490.36	474.053	468.5	57.95
10-07-2018	581	581	574	581	22400	506.84	491.68	474.893	469.15	58.34
11-07-2018	576	595	576	593	40200	508.96	493.12	475.713	469.83	60.67
12-07-2018	604	604	595	600	17300	511.26	494.61	476.707	470.54	62.00
13-07-2018	604	606	604	604	12500	513.68	496.24	477.727	471.305	62.78
16-07-2018	608	608	604	604	18600	515.98	497.7	478.787	472.07	62.78
17-07-2018	631	633	610	612	50600	518.44	499.24	479.9	472.83	64.47
18-07-2018	589	623	587	614	15000	521.2	500.8	481.053	473.645	64.90
19-07-2018	614	623	589	595	128700	523.7	502.11	481.987	474.365	57.77
20-07-2018	581	593	576	593	201400	526.32	503.4	483	475.03	57.06
23-07-2018	593	595	589	595	20000	529.2	504.8	483.933	475.75	57.62
24-07-2018	595	595	579	595	76700	532.04	506.18	484.867	476.375	57.62
25-07-2018	595	595	579	581	135700	534.56	507.44	485.8	476.93	52.10
26-07-2018	585	593	585	591	40000	537.28	508.84	486.733	477.545	55.39
27-07-2018	587	593	576	576	212800	539.74	510.05	487.567	478.19	49.85
30-07-2018	576	576	570	574	112800	541.9	511.24	488.453	478.805	49.15
31-07-2018	574	576	558	558	251100	544.04	512.33	489.233	479.305	43.81
01-08-2018	564	576	564	576	221500	546.4	513.43	490.133	479.885	50.35
02-08-2018	564	576	564	566	160400	548.48	514.51	491.027	480.48	47.07
03-08-2018	574	574	558	558	21900	550.44	515.49	491.74	481.005	44.57
06-08-2018	560	566	560	566	112200	552.48	516.55	492.587	481.57	47.57
07-08-2018	568	576	568	574	149600	554.76	517.69	493.473	482.215	50.45
08-08-2018	574	574	558	570	365200	556.96	518.79	494.347	482.86	49.00
09-08-2018	564	570	558	560	303600	559.02	519.79	495.153	483.405	45.48
10-08-2018	570	572	566	568	245900	561.14	520.81	495.92	483.99	48.66
13-08-2018	570	574	556	574	149000	563.3	521.98	496.7	484.605	50.97
14-08-2018	574	604	556	604	478800	565.9	523.42	497.847	485.37	60.53
15-08-2018	602	608	540	570	299500	567.86	524.52	498.833	486.025	48.89
16-08-2018	586	590	576	590	42400	569.88	525.82	499.887	486.72	54.44
20-08-2018	590	592	580	592	111600	571.36	527.08	501.093	487.425	54.97
21-08-2018	592	592	550	568	680800	572.62	528.16	502.013	488.06	47.83
23-08-2018	570	570	550	556	1766900	573.64	529.14	502.933	488.585	44.70
24-08-2018	556	558	552	556	42900	574.48	530.06	503.853	489.11	44.70
27-08-2018	558	558	540	550	190000	575.32	530.86	504.78	489.635	43.07
28-08-2018	546	546	504	520	733100	575.44	530.84	505.433	489.98	35.99
29-08-2018	518	530	492	520	1355800	575.32	530.99	506.033	490.325	35.99
30-08-2018	516	528	514	520	1058900	575.32	531.01	506.66	490.67	35.99
31-08-2018	528	528	518	522	448400	575.1	530.61	507.3	491.025	36.85
03-09-2018	522	522	502	510	115700	573.98	530.07	507.76	491.32	33.89
04-09-2018	506	522	500	520	193900	572.98	529.92	508.3	491.675	38.33
05-09-2018	502	512	492	500	1215500	571.5	529.64	508.72	491.92	33.49
06-09-2018	500	518	500	518	9600	570.34	529.64	509.18	492.255	40.75
07-09-2018	518	520	506	516	240900	569.14	529.54	509.653	492.58	40.22
10-09-2018	508	514	496	514	480700	567.98	529.88	510.06	492.895	39.67
12-09-2018	514	520	500	514	614200	564.84	530.17	510.547	493.26	39.67
13-09-2018	516	520	504	518	215500	563.58	530.55	510.98	493.595	41.53
14-09-2018	520	520	506	514	338700	562.38	530.84	511.387	493.92	40.20
17-09-2018	514	522	514	520	476200	561.66	530.99	511.847	494.275	43.14
18-09-2018	530	530	520	528	90300	561.1	531.3	512.36	494.66	46.90
19-09-2018	528	530	524	528	40400	560.5	531.78	512.873	495.045	46.90
20-09-2018	528	560	526	548	384300	559.88	532.46	513.533	495.51	55.44
21-09-2018	550	554	534	548	177400	559.22	533.03	514.193	495.975	55.44
24-09-2018	556	556	538	540	205700	558.16	533.56	514.8	496.325	51.59
25-09-2018	546	548	540	548	278500	557.12	534.19	515.447	496.81	54.96
26-09-2018	558	558	540	540	197900	555.84	534.76	516.107	497.255	51.13
27-09-2018	552	552	540	548	289700	554.72	535.35	516.707	497.77	54.54
28-09-2018	548	552	540	540	2438100	553.28	535.86	517.253	498.245	50.73
01-10-2018	552	558	540	554	180400	552.08	536.64	517.893	498.81	56.46
02-10-2018	554	554	534	534	330500	550.86	537.28	518.36	499.205	47.89
03-10-2018	538	550	538	550	51100	550	538.16	518.933	499.75	53.92
04-10-2018	558	570	550	552	122700	549.14	539.17	519.58	500.235	54.62
05-10-2018	554	558	550	558	165400	548.4	540.22	520.253	500.75	56.77
08-10-2018	558	564	550	564	232200	548.06	541.31	520.98	501.365	58.86
09-10-2018	566	580	562	574	77500	547.72	542.5	521.8	501.98	62.15
10-10-2018	584	584	574	580	39400	547.8	543.77	522.633	502.625	64.01
11-10-2018	566	580	564	580	12900	547.92	544.91	523.467	503.32	64.01
12-10-2018	580	580	552	578	122300	548.32	546.18	524.327	504.005	62.81
15-10-2018	582	584	564	578	40200	548.36	547.38	525.073	504.69	62.81
16-10-2018	576	578	564	576	10000	548.56	548.52	525.86	505.41	61.49
17-10-2018	584	600	572	580	210100	549	549.72	526.66	506.055	63.16
18-10-2018	584	584	554	556	186900	548.8	550.64	527.3	506.64	49.29
19-10-2018	574	574	556	572	26400	548.76	551.76	528.047	507.295	56.20
22-10-2018	554	578	554	578	85600	548.92	552.94	528.833	507.99	58.48
23-10-2018	578	578	566	578	7000	549.28	554.15	529.62	508.685	58.48
24-10-2018	560	578	560	578	7000	549.48	555.31	530.367	509.31	58.48
25-10-2018	576	578	576	578	51500	549.56	556.43	531.173	509.915	58.48
26-10-2018	576	576	556	574	73900	548.96	557.43	531.933	510.625	55.87
29-10-2018	560	574	552	554	105100	548.64	558.25	532.56	511.285	45.04
30-10-2018	564	564	558	558	5700	548	558.94	533.213	511.915	47.24
31-10-2018	552	564	552	560	38600	547.36	559.36	533.84	512.66	48.35
01-11-2018	564	582	560	580	298400	547.6	560.11	534.64	513.41	57.93
02-11-2018	576	582	560	574	337200	547.96	560.8	535.413	514.19	54.65
05-11-2018	578	578	570	576	6000	548.36	561.42	536.16	514.98	55.56
06-11-2018	580	580	556	566	227100	548.68	562	536.8	515.755	50.18
07-11-2018	570	576	562	570	9800	549.68	562.56	537.12	516.495	52.18
08-11-2018	576	576	552	568	232500	550.64	562.98	537.54	517.185	51.08
09-11-2018	554	568	554	564	26000	551.52	563.42	537.847	517.875	48.86
12-11-2018	572	572	550	562	89000	552.32	563.71	537.847	518.555	47.74
13-11-2018	566	568	556	560	31700	553.32	563.65	537.82	519.15	46.60
14-11-2018	570	570	558	566	19300	554.24	563.61	538.027	519.785	50.44
15-11-2018	554	570	554	568	3800	555.6	563.55	538.293	520.44	51.69
16-11-2018	554	568	554	562	700	556.48	563.41	538.587	521.005	47.80
19-11-2018	570	570	560	562	48700	557.4	563.27	538.827	521.59	47.80
21-11-2018	558	558	550	558	481200	558.28	563.13	539.347	522.115	45.17
22-11-2018	554	568	552	568	28300	559.36	562.1	539.9	522.75	52.24
23-11-2018	566	568	566	568	78400	560.36	561.97	540.487	523.325	52.24
26-11-2018	568	568	562	566	54100	561.4	561.89	541.027	523.89	50.72
27-11-2018	566	568	560	568	4100	562.36	562.01	541.447	524.475	52.22
28-11-2018	560	568	560	568	36200	563.16	562.13	541.92	525.06	52.22
29-11-2018	560	568	560	568	17300	563.96	562.23	542.507	525.645	52.22
30-11-2018	562	568	560	568	49600	564.36	562.12	543.093	526.24	52.22
03-12-2018	562	568	558	568	40100	564.76	561.99	543.607	526.835	52.22
04-12-2018	560	568	560	568	22300	565.32	561.74	544.147	527.43	52.22
05-12-2018	568	568	556	556	143200	565.48	561.3	544.62	527.955	40.67
06-12-2018	554	576	554	576	106100	566.2	561.02	545.24	528.63	57.53
07-12-2018	576	586	572	582	85500	566.88	560.8	545.86	529.25	61.10
10-12-2018	582	590	580	590	159300	567.88	560.58	546.533	529.91	65.29
11-12-2018	590	590	580	580	184100	568.4	560.24	547.227	530.52	57.02
12-12-2018	580	588	580	580	14700	569.32	560.09	547.96	531.1	57.02
13-12-2018	582	584	580	582	7300	569.96	559.98	548.76	531.69	58.25
14-12-2018	580	588	580	588	617900	570.68	559.91	549.673	532.355	61.77
17-12-2018	590	590	584	590	8200	571.32	559.86	550.587	533.02	62.90
18-12-2018	598	598	592	594	24900	571.92	559.99	551.513	533.715	65.11
19-12-2018	606	606	590	594	25900	572.32	560.02	552.44	534.43	65.11
20-12-2018	592	592	590	590	40900	572.52	560.16	553.353	535.105	60.90
21-12-2018	598	620	598	610	80700	573.12	560.52	554.313	535.88	70.99
26-12-2018	616	740	616	698	722200	575.52	561.92	555.96	537.125	86.95
27-12-2018	694	770	694	740	1907800	578.76	563.56	557.84	538.495	89.83
28-12-2018	740	760	680	700	307700	581.24	564.9	559.427	539.705	73.26
02-01-2019	700	700	660	660	146900	582.84	565.92	560.76	540.705	61.13
03-01-2019	668	668	634	636	159400	584.44	566.62	561.907	541.585	55.21
04-01-2019	636	650	618	648	406800	585.96	567.36	563.16	542.525	57.43
07-01-2019	648	680	646	660	197400	587.6	568.26	564.493	543.525	59.58
08-01-2019	660	678	658	678	369300	589.6	569.44	565.967	544.615	62.64
09-01-2019	668	678	656	660	119100	591.24	570.36	567.287	545.585	57.93
10-01-2019	662	670	640	660	44500	592.88	571.22	568.58	546.6	57.93
11-01-2019	660	660	654	658	22500	594.56	571.76	569.807	547.59	57.37
14-01-2019	660	670	650	668	19900	596.84	572.74	571.113	548.63	59.47
15-01-2019	664	686	658	684	319100	599.36	573.68	572.413	549.75	62.63
16-01-2019	684	684	658	660	582700	601.36	574.36	573.36	550.72	55.61
17-01-2019	660	676	640	668	12200	603.12	575.36	574.447	551.76	57.33
18-01-2019	668	668	620	640	176800	604.44	576.2	575.347	552.67	50.04
21-01-2019	660	660	620	644	208900	605.8	577.08	576.213	553.57	51.00
22-01-2019	644	644	640	640	7300	607.28	577.98	577.093	554.42	49.96
23-01-2019	640	644	610	640	293500	608.68	579.18	577.933	555.01	49.96
24-01-2019	640	640	624	638	17400	610.08	580.36	578.68	555.675	49.38
25-01-2019	624	650	624	644	24700	611.68	581.6	579.507	556.305	51.21
28-01-2019	650	650	640	646	40200	613.36	582.84	580.26	556.725	51.84
29-01-2019	640	660	640	660	472700	615.36	584.34	580.887	557.205	56.08
30-01-2019	660	678	660	678	70200	617.6	585.92	581.607	557.92	60.85
31-01-2019	684	698	684	688	258500	620	587.8	582.367	558.72	63.24
01-02-2019	688	710	688	698	317500	622.72	589.6	583.18	559.62	65.51
04-02-2019	700	710	698	708	33400	625.64	591.52	584.06	560.53	67.66
06-02-2019	720	720	704	710	147700	628.68	593.48	584.98	561.68	68.09
07-02-2019	700	700	690	700	114500	631.32	595.34	585.173	562.755	63.56
08-02-2019	690	704	690	704	110400	634.04	597.2	585.993	563.875	64.57
11-02-2019	704	710	680	706	123600	636.84	599.12	586.873	564.98	65.10
12-02-2019	706	710	680	680	122700	639.08	600.72	587.7	565.855	53.93
13-02-2019	682	700	682	696	253300	641.64	602.4	588.633	566.85	58.63
14-02-2019	698	700	694	700	189900	644.28	604.12	589.58	567.95	59.74
15-02-2019	686	708	684	700	176300	646.92	605.64	590.387	569.05	59.74
18-02-2019	700	708	686	708	123200	649.72	607.24	591.233	570.135	62.09
19-02-2019	708	708	690	698	219400	652.32	608.82	591.933	571.19	57.57
20-02-2019	704	708	696	706	60800	655.32	610.4	592.64	572.295	60.07
21-02-2019	708	712	700	710	770200	658	612.1	593.347	573.43	61.30
22-02-2019	704	718	704	714	40200	660.64	613.76	594.08	574.555	62.55
25-02-2019	714	716	698	702	580400	662.88	615.38	594.68	575.62	56.66
26-02-2019	700	704	696	704	108800	665.36	616.88	595.28	576.76	57.38
27-02-2019	704	714	704	710	51800	667.96	618.64	596.047	577.96	59.55
28-02-2019	710	724	710	714	500200	670.6	620.28	596.853	579.22	60.98
01-03-2019	720	720	704	706	145600	672.96	621.82	597.593	580.495	56.68
04-03-2019	706	706	696	702	62600	675.2	623.26	598.307	581.74	54.60
05-03-2019	700	700	690	696	185500	677.24	624.58	599.073	582.945	51.55
06-03-2019	704	704	696	700	81100	679.36	625.84	599.8	584.17	53.42
08-03-2019	704	704	694	694	99300	681.44	626.98	600.587	585.375	50.29
11-03-2019	694	700	694	700	3600	683.24	628.18	601.427	586.545	53.24
12-03-2019	700	702	698	700	284900	683.28	629.4	602.373	587.79	53.24
13-03-2019	700	700	694	698	11700	682.44	630.6	603.187	588.99	52.04
14-03-2019	698	698	672	690	248600	682.24	631.74	604.013	590.13	47.46
15-03-2019	692	698	662	672	140600	682.48	632.66	604.773	591.19	39.10
18-03-2019	672	692	670	680	50100	683.36	633.9	605.533	592.27	43.84
19-03-2019	692	698	680	686	63300	684.12	635.04	606.28	593.4	47.15
20-03-2019	690	690	690	690	200	684.72	636.16	607.08	594.55	49.30
21-03-2019	698	700	690	690	132400	684.96	637.28	607.947	595.715	49.30
22-03-2019	690	690	678	686	32800	685.48	638.36	608.733	596.835	47.08
25-03-2019	686	686	680	682	14900	685.92	639.4	609.453	597.915	44.90
26-03-2019	684	690	672	690	56700	686.56	640.56	610.027	598.995	49.90
27-03-2019	680	680	670	672	161300	686.64	641.74	610.707	599.995	40.91
28-03-2019	676	700	676	676	27200	686.48	642.92	611.28	600.93	43.35
29-03-2019	678	688	676	678	260400	686.84	644.1	611.853	601.73	44.59
01-04-2019	672	690	672	676	47000	687	645.06	612.573	602.585	43.56
02-04-2019	686	690	674	678	56800	687.76	646.1	613.387	603.45	44.92
04-04-2019	678	682	664	680	316500	688.48	647.14	614.213	604.28	46.31
05-04-2019	672	678	660	678	101300	689.24	648.26	615.067	605.13	45.09
08-04-2019	680	680	678	680	176500	690.04	649.36	616.133	605.96	46.61
09-04-2019	680	680	670	672	80200	690.72	650.4	617.147	606.69	41.64
10-04-2019	672	682	670	682	1336400	691.48	651.58	618.227	607.5	48.97
11-04-2019	684	790	684	760	4383800	693.76	653.56	619.813	608.635	75.17
12-04-2019	770	788	760	782	2588500	696.2	655.78	621.627	609.715	78.52
15-04-2019	782	788	778	780	346200	698.24	657.92	623.36	610.765	77.49
16-04-2019	780	784	778	780	749900	700.08	660.04	625.227	611.795	77.49
18-04-2019	780	782	772	780	217700	701.72	662.22	626.973	612.815	77.49
22-04-2019	784	804	784	792	467400	703.4	664.52	628.813	613.895	79.50
23-04-2019	804	804	782	790	46300	705	666.84	630.653	614.985	78.25
24-04-2019	796	804	778	790	1034600	706.8	669.06	632.493	615.58	78.25
25-04-2019	790	798	780	794	68300	708.6	671.32	634.333	616.645	79.01
26-04-2019	796	798	790	798	49900	710.44	673.64	636.227	617.765	79.78
29-04-2019	794	796	794	796	98200	712.76	675.92	638.067	618.965	78.24
30-04-2019	796	800	790	800	372700	714.84	678.24	639.88	620.185	79.11
02-05-2019	800	800	784	790	77800	716.64	680.46	641.627	621.345	71.44
03-05-2019	784	798	784	784	126800	718.32	682.62	643.2	622.37	67.23
06-05-2019	798	800	786	800	255000	720.16	684.94	644.88	623.465	71.97
07-05-2019	800	810	798	798	142100	722.16	687.24	646.6	624.49	70.60
08-05-2019	802	802	792	792	17600	723.88	689.6	648.227	625.45	66.49
09-05-2019	792	802	790	790	39300	725.48	691.74	649.893	626.38	65.13
10-05-2019	800	804	790	800	259500	727.2	693.92	651.573	627.36	68.59
13-05-2019	800	804	790	796	332700	729.08	695.98	653.28	628.28	65.78
14-05-2019	796	802	796	796	85700	730.92	698.14	654.893	629.19	65.78
15-05-2019	800	800	790	790	31600	732.52	700.24	656.6	630.165	61.40
16-05-2019	782	784	740	780	53000	733.84	702.22	658.133	631.1	54.85
17-05-2019	786	786	742	774	41800	735.2	704.08	659.613	631.995	51.31
20-05-2019	760	770	740	766	36600	736.48	705.84	661	632.85	46.96
21-05-2019	784	784	760	766	110300	737.88	707.56	662.347	633.775	46.96
22-05-2019	768	768	760	762	40700	739.12	709.24	663.6	634.63	44.76
23-05-2019	762	780	762	780	22200	740.84	711.14	664.933	635.65	54.98
24-05-2019	780	780	770	778	313400	742.4	712.82	666.253	636.67	53.79
27-05-2019	782	782	768	768	226800	743.76	713.52	667.52	637.72	48.17
28-05-2019	768	790	768	790	525500	745.6	714.02	668.933	638.79	58.46
29-05-2019	790	806	784	800	319400	747.8	715.02	670.427	639.96	62.13
31-05-2019	800	820	794	816	1099600	750.68	716.58	672	641.25	67.14
10-06-2019	816	820	792	812	317000	753.32	718.34	673.707	642.48	64.83
11-06-2019	812	820	790	800	809500	755.6	719.86	675.227	643.61	58.35
12-06-2019	800	800	790	800	740200	757.8	721.26	676.707	644.76	58.35
13-06-2019	800	804	796	796	164400	759.92	722.44	678.16	645.94	56.18
14-06-2019	796	820	796	812	33400	762.44	723.96	679.72	647.16	62.23
17-06-2019	812	812	800	800	43600	764.8	725.36	681.2	648.29	55.98
18-06-2019	800	804	792	804	537800	767.08	726.82	682.733	649.29	57.52
19-06-2019	804	858	804	844	262100	770.52	728.58	684.667	650.66	69.10
20-06-2019	846	856	820	856	424100	774.12	730.3	686.653	651.99	71.60
21-06-2019	856	860	836	858	938500	777.72	732.28	688.64	653.32	72.00
24-06-2019	864	910	860	900	1050600	782.2	734.6	690.773	654.98	78.85
25-06-2019	900	960	896	940	1371300	787.44	737.6	693.213	656.9	83.09
26-06-2019	940	948	924	940	588400	792.64	740.56	695.64	658.82	83.09
27-06-2019	938	940	912	934	357300	797.76	743.5	698.093	660.74	80.29
28-06-2019	934	946	930	944	2837700	803.04	746.54	700.587	662.86	81.42
01-07-2019	950	956	938	942	1207800	808.44	749.58	703.08	664.97	80.43
02-07-2019	944	944	932	936	994200	813.52	752.5	705.56	667.05	77.39
03-07-2019	944	950	932	936	1389100	817.04	755.4	708.053	669.12	77.39
04-07-2019	940	950	934	944	3416600	820.28	758.24	710.613	671.29	78.64
05-07-2019	944	948	938	940	1870200	823.48	760.86	713.107	673.39	76.37
08-07-2019	940	940	922	932	1495500	826.52	763.3	715.533	675.55	71.91
09-07-2019	932	932	904	912	1551700	829.16	765.44	717.867	677.52	62.12
10-07-2019	914	936	914	932	3816500	831.96	767.68	720.333	679.6	66.96
11-07-2019	934	938	928	932	2644000	834.8	769.9	722.827	681.69	66.96
12-07-2019	930	932	928	932	1523300	837.64	772.22	725.253	683.78	66.96
15-07-2019	936	942	934	938	3020900	840.52	774.56	727.72	685.88	68.47
16-07-2019	932	942	932	938	3333000	843.32	776.88	730.2	688	68.47
17-07-2019	938	980	938	942	8840600	846.24	779.5	732.693	690.11	69.55
18-07-2019	942	942	928	940	7662200	849.04	781.94	735.173	692.17	68.29
19-07-2019	940	1010	936	990	10976700	853.04	784.84	737.987	694.48	78.66
22-07-2019	990	1020	978	1000	18084300	857.36	787.84	740.867	696.74	80.06
23-07-2019	1005	1015	996	996	10016300	861.28	790.72	743.72	698.98	77.86
24-07-2019	1000	1020	996	1005	17795900	865.42	793.79	746.633	701.305	79.24
25-07-2019	1005	1020	1005	1010	13163800	869.78	796.83	749.66	703.615	79.99
26-07-2019	1010	1015	1000	1005	13277500	874.08	799.78	752.52	705.94	77.00
29-07-2019	1005	1005	998	1000	12591000	878.08	802.64	755.307	708.2	74.02
30-07-2019	1000	1010	998	1000	12378000	882.16	805.62	758.04	710.5	74.02
31-07-2019	1005	1010	998	1005	13439200	886.34	808.63	760.873	712.755	75.13
01-08-2019	1005	1010	998	1000	11306600	890.54	811.53	763.673	715.085	71.81
02-08-2019	1000	1010	1000	1000	12019800	894.94	814.39	766.46	717.335	71.81
05-08-2019	1000	1070	998	1040	24012700	900.26	817.73	769.473	719.775	80.01
06-08-2019	1045	1100	1035	1095	26648200	906.84	821.66	772.84	722.46	86.03
07-08-2019	1095	1115	1090	1090	18816400	913.32	825.6	776.147	725.09	83.57
08-08-2019	1100	1105	1090	1100	17575800	920.08	829.6	779.52	727.72	84.52
09-08-2019	1105	1110	1090	1100	10955000	926.48	833.66	782.92	730.32	84.52
12-08-2019	1100	1100	1080	1085	13443000	932.62	837.51	786.087	732.845	76.76
13-08-2019	1090	1165	1090	1105	34275500	939.36	841.56	788.8	735.48	79.47
14-08-2019	1105	1170	1100	1130	36135100	946.16	845.88	791.4	738.24	82.25
15-08-2019	1110	1170	1110	1120	27911800	952.56	850.18	794.2	740.96	77.72
16-08-2019	1125	1155	1120	1130	21708400	958.84	854.76	797.333	743.71	78.97
19-08-2019	1130	1160	1130	1150	14147300	965.6	859.46	800.76	746.68	81.23
20-08-2019	1155	1245	1155	1195	70768400	973.5	864.55	804.407	749.795	85.12
21-08-2019	1205	1245	1205	1220	31445600	981.9	869.85	808.14	753.005	86.76
22-08-2019	1225	1235	1200	1215	21558000	990.28	875.1	811.72	756.19	84.75
23-08-2019	1215	1255	1215	1245	13938100	998.94	880.69	815.62	759.525	86.73
26-08-2019	1245	1300	1225	1235	27215300	1007.64	886.22	819.453	762.81	82.86
27-08-2019	1235	1240	1185	1185	18742200	1015.26	891.17	822.967	765.865	66.79
28-08-2019	1185	1220	1185	1210	22874900	1022.58	896.55	826.58	769.145	69.93
29-08-2019	1210	1260	1210	1235	10554800	1030.16	902.14	830.253	772.53	72.71
30-08-2019	1235	1240	1205	1220	5656700	1037.4	907.56	833.987	775.83	68.61
02-09-2019	1220	1230	1190	1210	6780100	1043.6	912.9	837.6	778.98	65.94
03-09-2019	1220	1270	1210	1250	24673600	1049.8	918.62	841.667	782.36	70.83
04-09-2019	1260	1270	1245	1245	6829000	1055.9	924.27	845.673	785.705	69.49
05-09-2019	1240	1255	1210	1225	15175300	1061.72	929.74	849.573	789	64.24
06-09-2019	1230	1230	1200	1220	11419500	1067.24	935.14	853.44	792.25	62.96
09-09-2019	1230	1235	1215	1220	3744100	1072.8	940.62	857.32	795.51	62.96
10-09-2019	1220	1225	1200	1205	4847600	1078.18	945.85	861.06	798.715	58.88
11-09-2019	1200	1220	1200	1200	5914700	1083.46	950.25	864.753	801.905	57.55
12-09-2019	1200	1200	1085	1165	13008100	1087.88	954.08	868.12	804.93	49.13
13-09-2019	1180	1190	1120	1150	13880900	1092.08	957.78	871.267	807.85	46.02
16-09-2019	1165	1210	1155	1210	20223100	1097.64	962.08	874.747	811.06	57.58
17-09-2019	1215	1215	1185	1190	13287600	1103.2	966.18	878.027	814.2	53.47
18-09-2019	1195	1245	1190	1235	24582500	1109.26	970.61	881.54	817.565	60.33
19-09-2019	1235	1245	1220	1240	13679000	1115.42	975.11	885.073	820.975	61.02
20-09-2019	1240	1290	1240	1270	30546100	1122.18	979.91	888.873	824.485	64.94
23-09-2019	1275	1325	1270	1295	40762700	1129.32	984.92	892.813	828.12	67.85
24-09-2019	1300	1310	1270	1270	10729500	1135.96	989.64	896.573	831.64	62.29
25-09-2019	1270	1295	1270	1290	17317800	1142.92	994.58	900.64	835.25	64.78
26-09-2019	1290	1295	1255	1290	15998000	1149.92	999.48	904.6	838.86	64.78
27-09-2019	1290	1290	1240	1260	16026100	1155.32	1004.18	908.333	842.32	58.11
30-09-2019	1260	1265	1230	1245	13515300	1160.22	1008.79	911.967	845.705	55.06
01-10-2019	1240	1240	1190	1205	13542400	1164.4	1012.84	915.28	848.89	47.84
02-10-2019	1205	1215	1180	1190	16974700	1168.1	1016.76	918.56	852	45.44
03-10-2019	1200	1245	1190	1245	18627300	1172.8	1021.29	922.153	855.445	54.47
04-10-2019	1250	1280	1250	1260	22992300	1177.9	1025.99	925.82	858.865	56.59
07-10-2019	1270	1280	1250	1260	13970700	1183.1	1030.59	929.46	862.255	56.59
08-10-2019	1255	1255	1230	1240	11469900	1187.9	1035.03	933.047	865.505	52.80
09-10-2019	1245	1295	1240	1295	25080700	1193.7	1040.02	936.987	869.08	60.61
10-10-2019	1295	1335	1270	1270	28130700	1199.1	1044.82	940.72	872.53	56.07
11-10-2019	1265	1290	1260	1275	14511400	1204.6	1049.77	944.46	875.995	56.76
14-10-2019	1275	1280	1245	1275	14141300	1209.3	1054.78	948.253	879.43	56.76
15-10-2019	1275	1300	1270	1285	19178600	1213.1	1059.97	952.14	882.905	58.30
16-10-2019	1285	1290	1255	1270	11665300	1216.7	1065.01	955.967	886.285	55.14
17-10-2019	1280	1280	1245	1250	13033700	1219.7	1069.89	959.633	889.565	51.15
18-10-2019	1260	1285	1230	1250	96866300	1222.7	1074.59	963.34	892.865	51.15
21-10-2019	1250	1260	1215	1235	58765300	1225.7	1079.16	966.907	895.99	48.12
22-10-2019	1235	1235	1200	1205	51318000	1227.7	1083.53	970.273	898.525	42.69
23-10-2019	1210	1255	1190	1250	102298900	1230.1	1088.13	973.953	901.075	51.53
24-10-2019	1250	1255	1225	1245	54737000	1232.6	1092.58	977.653	903.8	50.60
25-10-2019	1245	1250	1215	1235	39235100	1234.7	1096.77	981.407	906.675	48.70
28-10-2019	1235	1245	1230	1230	42671200	1236.3	1100.95	985.073	909.645	47.73
29-10-2019	1230	1235	1200	1210	43278200	1236.6	1105.05	988.567	912.455	43.97
30-10-2019	1210	1220	1165	1210	64403200	1236.4	1109.15	992.033	915.205	43.97
31-10-2019	1210	1210	1185	1195	32786700	1236	1113.14	995.4	917.79	41.15
01-11-2019	1195	1200	1170	1175	30235900	1234.6	1116.77	998.66	920.365	37.68
04-11-2019	1175	1175	1100	1155	40024300	1233	1120.32	1001.813	922.84	34.55
05-11-2019	1155	1155	1105	1115	21602500	1231.6	1123.43	1004.647	925.125	29.30
06-11-2019	1115	1115	1055	1070	55975400	1228.8	1125.69	1007.3	927.135	24.74
07-11-2019	1070	1155	1025	1070	142608600	1225.5	1127.83	1009.927	929.065	24.74
08-11-2019	1060	1080	1025	1055	60874500	1222.2	1129.8	1012.44	931.04	23.34
11-11-2019	1055	1100	1045	1100	41346700	1220	1131.8	1015.267	933.2	35.21
12-11-2019	1115	1115	1020	1030	66201100	1215.6	1132.7	1017.613	935.15	27.96
13-11-2019	1030	1050	1010	1035	36677900	1211.4	1133.65	1019.98	937.105	29.08
14-11-2019	1035	1090	1030	1080	64470800	1208.5	1135.11	1022.66	939.305	38.39
15-11-2019	1080	1115	1075	1090	71567400	1205.9	1136.57	1025.393	941.555	40.27
18-11-2019	1090	1090	1010	1010	52776600	1201.7	1137.25	1027.647	943.415	31.90
19-11-2019	1040	1055	1020	1020	42002200	1198	1138.09	1029.9	945.295	33.75
20-11-2019	1035	1045	1020	1025	37450200	1194.5	1138.98	1031.667	947.19	34.71
21-11-2019	1030	1075	1020	1075	76765200	1192.7	1140.29	1033.62	949.265	43.50
22-11-2019	1080	1080	1055	1065	38527500	1191	1141.54	1035.52	951.2	42.27
25-11-2019	1070	1070	1030	1050	36945500	1187.8	1142.72	1037.32	953.01	40.43
26-11-2019	1055	1060	985	1015	42010400	1184.3	1143.75	1038.887	954.595	36.45
27-11-2019	1015	1100	1015	1065	73643400	1180.9	1145.08	1040.707	956.38	44.82
28-11-2019	1075	1115	1070	1080	77974400	1177.7	1146.56	1042.64	958.23	47.07
29-11-2019	1090	1090	1055	1085	48741900	1174	1148.09	1044.607	960.155	47.84
02-12-2019	1090	1165	1075	1165	81854200	1171.4	1150.36	1047.08	962.46	58.23
03-12-2019	1165	1175	1140	1145	53092800	1168.9	1152.43	1049.393	964.655	55.27
04-12-2019	1150	1185	1145	1185	62851700	1166.8	1154.86	1051.987	967.18	59.69
05-12-2019	1185	1185	1125	1145	46089100	1163.9	1156.91	1054.287	969.425	53.95
06-12-2019	1150	1150	1105	1110	30911600	1160.9	1158.11	1056.42	971.475	49.46
09-12-2019	1110	1115	1080	1080	41044400	1157.6	1158.91	1058.393	973.375	45.94
10-12-2019	1090	1100	1060	1075	29883200	1155	1159.7	1060.227	975.21	45.36
11-12-2019	1080	1105	1075	1085	62974100	1152.9	1160.5	1062.14	977.145	46.80
12-12-2019	1090	1095	1085	1095	32190100	1149.9	1161.35	1064.16	979.09	48.28
13-12-2019	1090	1100	1060	1085	36331700	1146.4	1162.15	1066.127	980.965	46.88
16-12-2019	1085	1105	1080	1095	54443000	1143.1	1163.1	1068.093	982.87	48.49
17-12-2019	1095	1100	1070	1075	37058800	1139.8	1163.85	1069.953	984.735	45.52
18-12-2019	1080	1085	1050	1050	25408000	1134.9	1164.3	1071.647	986.465	42.05
19-12-2019	1050	1055	1025	1030	53438400	1130.1	1164.6	1073.247	988.065	39.47
20-12-2019	1035	1060	1025	1040	37860000	1125.4	1165	1074.98	989.695	41.41
23-12-2019	1050	1050	1030	1045	35453600	1120.8	1165.05	1076.787	991.39	42.40
26-12-2019	1055	1125	1055	1115	89565000	1117.4	1165.25	1079.113	993.455	54.14
27-12-2019	1085	1140	1065	1085	74250900	1113.7	1165.2	1081.24	995.4	49.49
30-12-2019	1085	1095	1070	1070	35564600	1110.1	1164.9	1083.293	997.25	47.30
02-01-2020	1075	1100	1070	1090	52337400	1106.9	1164.8	1085.36	999.23	50.45
03-01-2020	1095	1180	1090	1170	171828200	1105.6	1165.65	1087.973	1001.58	60.59
06-01-2020	1180	1245	1170	1185	168425400	1105.2	1166.45	1090.753	1004.005	62.15
07-01-2020	1185	1210	1165	1195	85863200	1104.1	1167.1	1093.453	1006.49	63.20
08-01-2020	1215	1250	1215	1245	123347000	1104.1	1168.35	1096.42	1009.265	67.98
09-01-2020	1230	1235	1165	1170	81327400	1102.8	1168.75	1098.78	1011.755	56.20
10-01-2020	1170	1180	1155	1175	49179500	1101.7	1169	1101.2	1014.23	56.73
13-01-2020	1180	1195	1145	1150	74355400	1100.5	1168.55	1103.533	1016.55	53.21
14-01-2020	1160	1160	1125	1140	45693200	1099.1	1167.75	1105.8	1018.8	51.83
15-01-2020	1140	1170	1140	1145	57411400	1098.1	1167.05	1108.127	1021.075	52.49
16-01-2020	1155	1190	1150	1185	71155600	1098.3	1166.45	1110.613	1023.57	57.55
17-01-2020	1185	1210	1175	1200	56077600	1099.2	1166.1	1113.28	1026.16	59.30
20-01-2020	1205	1215	1190	1200	82171400	1100.9	1166.25	1115.92	1028.71	59.30
21-01-2020	1205	1210	1155	1170	44580700	1102.9	1165.85	1118.093	1031.2	54.12
22-01-2020	1170	1170	1140	1150	36142100	1104.5	1165	1120.053	1033.57	50.93
23-01-2020	1150	1205	1120	1185	50821600	1107.1	1164.65	1122.233	1036.105	55.84
24-01-2020	1195	1210	1185	1190	49770200	1108.9	1164.45	1124.167	1038.675	56.51
27-01-2020	1200	1240	1175	1180	63889100	1111.9	1163.75	1125.767	1041.185	54.72
28-01-2020	1185	1200	1180	1180	49491500	1114.8	1163.1	1127.367	1043.685	54.72
29-01-2020	1185	1195	1155	1180	35452700	1116.8	1162.65	1129.007	1046.195	54.72
30-01-2020	1190	1220	1175	1190	111546500	1118.8	1162.35	1130.647	1048.745	56.44
31-01-2020	1190	1205	1160	1170	59833000	1122	1161.85	1132.167	1051.235	52.18
03-02-2020	1170	1175	1150	1165	46781100	1124.9	1161.45	1133.693	1053.65	51.13
04-02-2020	1170	1180	1160	1170	45096800	1127.8	1161.15	1135.253	1055.7	52.16
05-02-2020	1165	1175	1150	1170	21829500	1129.7	1161.2	1136.76	1057.64	52.16
06-02-2020	1170	1185	1160	1175	13628000	1131.9	1161.45	1138.327	1059.615	53.30
07-02-2020	1185	1210	1185	1205	46016300	1135	1161.4	1140.147	1061.74	59.53
10-02-2020	1205	1230	1195	1225	46556800	1139.2	1161.75	1142.233	1063.965	63.07
11-02-2020	1230	1235	1220	1225	32612900	1142.4	1161.65	1144.187	1066.13	63.07
12-02-2020	1225	1235	1210	1220	50803300	1145.2	1161.45	1146.107	1068.28	61.51
13-02-2020	1220	1225	1200	1220	31942900	1147.9	1160.95	1148.027	1070.43	61.51
14-02-2020	1225	1225	1210	1220	7033700	1149	1160.2	1149.907	1072.56	61.51
17-02-2020	1220	1230	1210	1215	33868500	1150.4	1159.65	1151.753	1074.645	59.67
18-02-2020	1220	1250	1220	1245	72395500	1151.6	1159.2	1153.773	1076.89	66.20
19-02-2020	1255	1275	1245	1260	75829200	1153.9	1158.9	1155.907	1079.19	68.92
20-02-2020	1270	1305	1265	1300	195991000	1157.7	1159.3	1157.973	1081.74	74.74
21-02-2020	1305	1340	1300	1340	139312300	1162.9	1160.25	1160.24	1084.52	78.98
24-02-2020	1355	1385	1335	1360	141513600	1168.6	1161.8	1162.667	1087.32	80.72
25-02-2020	1340	1345	1295	1305	73253700	1173	1162.95	1164.667	1089.855	64.81
26-02-2020	1305	1325	1270	1310	67090400	1177.3	1163.6	1166.667	1092.445	65.48
27-02-2020	1305	1370	1300	1360	111966200	1182.8	1164.6	1169.033	1095.295	71.32
28-02-2020	1360	1360	1180	1305	89589800	1187	1165.05	1171.067	1097.82	59.41
02-03-2020	1305	1305	1195	1235	55801200	1190.2	1165	1172.633	1100.015	48.34
03-03-2020	1240	1270	1220	1260	66435300	1194.4	1164.65	1174.333	1102.335	51.79
04-03-2020	1290	1305	1265	1280	107085000	1199.4	1164.75	1176.2	1104.785	54.42
05-03-2020	1285	1295	1250	1290	84970900	1204.4	1164.9	1178.133	1107.335	55.72
06-03-2020	1300	1325	1285	1295	87076800	1209.4	1165.1	1179.833	1109.94	56.39
09-03-2020	1305	1315	1210	1245	81619200	1212	1164.7	1180.833	1112.335	48.49
10-03-2020	1245	1255	1210	1220	52194000	1214.7	1164.2	1181.7	1114.605	45.09
11-03-2020	1220	1255	1215	1245	126385800	1218.2	1164.15	1182.667	1117.02	48.95
12-03-2020	1225	1225	1125	1125	56869700	1218.9	1162.9	1182.833	1118.745	35.92
13-03-2020	1050	1125	1050	1125	97867000	1218	1161.8	1183.1	1120.48	35.92
16-03-2020	1090	1170	1090	1125	284425900	1216.8	1161	1183.233	1122.265	35.92
17-03-2020	1120	1120	1050	1070	203368100	1214.3	1159.2	1182.833	1123.665	31.17
18-03-2020	1085	1125	1010	1100	249200700	1211.4	1157.75	1182.7	1125.165	36.13
19-03-2020	1100	1100	1030	1035	212978200	1208.7	1155.75	1182.067	1126.26	30.93
20-03-2020	1030	1030	965	970	422158000	1204.6	1153.15	1180.867	1127.05	26.78
23-03-2020	970	970	905	905	145004400	1199.7	1150.1	1178.933	1127.575	23.39
24-03-2020	920	980	890	960	49745400	1196.1	1147.6	1177.2	1128.375	31.30
26-03-2020	990	1100	990	1070	171286100	1194.6	1146.35	1176.233	1129.745	43.80
27-03-2020	1100	1150	1045	1075	111852100	1192.4	1145.35	1175.1	1131.06	44.29
30-03-2020	1060	1065	1010	1035	129655000	1189.1	1144.15	1173.767	1132.235	41.16
31-03-2020	1055	1075	1000	1015	143935300	1185.4	1143.15	1172.633	1133.29	39.65
01-04-2020	1015	1045	970	1040	169284500	1182.8	1142.85	1171.5	1134.27	42.49
02-04-2020	1050	1065	1025	1050	111642200	1180.8	1142.65	1170.267	1135.24	43.63
03-04-2020	1080	1120	1065	1080	75885700	1178.7	1142.9	1169.333	1136.35	47.03
06-04-2020	1070	1150	1050	1090	46741700	1176.7	1142.8	1168.533	1137.3	48.15
07-04-2020	1120	1260	1120	1240	214326900	1177.9	1144.9	1168.467	1138.8	61.37
08-04-2020	1270	1270	1200	1205	49510800	1178.4	1146.6	1168.2	1140.125	57.67
09-04-2020	1210	1240	1160	1210	52546000	1179	1147.9	1168.1	1141.505	58.06
13-04-2020	1250	1290	1225	1260	103734200	1180.4	1149.6	1168.367	1143.085	61.83
14-04-2020	1280	1320	1270	1305	139098100	1183.1	1152.55	1168.933	1144.9	64.89
15-04-2020	1310	1315	1270	1285	117036700	1185.5	1155.2	1169.467	1146.645	62.50
16-04-2020	1285	1300	1250	1280	86932800	1187.7	1157.75	1170	1148.365	61.88
17-04-2020	1290	1295	1250	1280	42998100	1189.9	1159.8	1170.767	1150.045	61.88
20-04-2020	1260	1290	1230	1270	86827700	1191.8	1161.85	1171.567	1151.695	60.50
21-04-2020	1270	1285	1240	1275	48114200	1193.2	1164.1	1172	1153.41	60.97
22-04-2020	1275	1340	1270	1285	82018500	1194.4	1166.8	1172.633	1155.275	61.94
23-04-2020	1315	1325	1255	1270	77675900	1195.3	1168.85	1172.867	1156.965	59.54
24-04-2020	1290	1290	1260	1270	62121000	1196.3	1170.75	1173.067	1158.655	59.54
27-04-2020	1270	1285	1245	1250	51743800	1196.9	1172.4	1172.933	1160.245	56.17
28-04-2020	1265	1265	1180	1240	60518000	1197.3	1173.15	1172.567	1161.755	54.51
29-04-2020	1210	1260	1210	1250	38617700	1198	1174.2	1172.433	1163.315	55.92
30-04-2020	1250	1255	1220	1230	45540400	1197.7	1174.65	1172.033	1164.755	52.43
04-05-2020	1230	1235	1185	1230	48419000	1197.1	1175.5	1171.633	1166.205	52.43
05-05-2020	1230	1250	1225	1235	43431000	1195.8	1176.75	1171.467	1167.43	53.28
06-05-2020	1240	1245	1205	1210	40949400	1193.2	1178.05	1171.233	1168.48	48.63
08-05-2020	1220	1240	1215	1220	45744300	1190.4	1179.5	1171.333	1169.6	50.49
11-05-2020	1230	1230	1190	1210	46608000	1188.5	1180.75	1171.467	1170.625	48.60
12-05-2020	1210	1220	1175	1175	38146600	1185.8	1181.55	1171	1171.45	42.58
13-05-2020	1175	1190	1155	1180	29940700	1182.2	1182.5	1170.467	1172.325	43.65
14-05-2020	1180	1250	1180	1230	54085100	1180.7	1183.85	1170.267	1173.475	53.10
15-05-2020	1245	1320	1230	1315	88875800	1182.3	1186.25	1170.767	1175.05	64.11
18-05-2020	1320	1395	1320	1395	128482400	1185	1189.7	1171.433	1177	71.01
19-05-2020	1400	1400	1340	1345	73429100	1186.3	1192.85	1171.933	1178.725	62.88
20-05-2020	1350	1380	1310	1350	51766100	1187.5	1195.95	1172.433	1180.475	63.33
26-05-2020	1355	1360	1310	1345	31079100	1188.5	1198.95	1172.9	1182	62.51
27-05-2020	1330	1330	1255	1280	43566100	1189.2	1200.6	1172.867	1182.925	52.91
28-05-2020	1280	1280	1215	1250	51011300	1189.8	1202.25	1172.733	1183.725	49.16
29-05-2020	1255	1325	1240	1300	74595400	1190.9	1204.55	1173.067	1184.725	54.90
02-06-2020	1325	1355	1310	1350	80951200	1195.4	1207.15	1173.733	1185.975	59.79
03-06-2020	1360	1365	1300	1350	57388900	1199.9	1208.95	1174.5	1187.3	59.79
04-06-2020	1335	1350	1300	1340	56761300	1204.2	1210.5	1175.4	1188.475	58.32
05-06-2020	1340	1355	1330	1340	32706800	1209.6	1211.95	1176	1189.525	58.32
08-06-2020	1340	1340	1280	1280	72469600	1213.2	1212.3	1176.233	1190.325	49.82
09-06-2020	1295	1300	1260	1265	32250900	1217.8	1213.25	1176.433	1191	47.94
10-06-2020	1280	1305	1270	1305	69726900	1224.5	1214.55	1176.933	1191.775	53.03
11-06-2020	1310	1330	1300	1315	64132300	1232.7	1216.2	1177.633	1192.375	54.24
12-06-2020	1350	1350	1260	1300	41802200	1239.5	1217.8	1178.233	1192.775	52.08
15-06-2020	1310	1315	1235	1250	59174700	1243.1	1218.85	1178.6	1192.95	45.57
16-06-2020	1270	1295	1260	1295	55129200	1247.5	1219.95	1179.4	1193.2	51.45
17-06-2020	1295	1305	1270	1285	31085200	1252.5	1220.8	1180.267	1193.45	50.15
18-06-2020	1285	1300	1275	1285	34138700	1257.9	1221.65	1181.4	1193.95	50.15
19-06-2020	1295	1295	1260	1280	52090300	1262.7	1222.75	1182.8	1194.3	49.43
22-06-2020	1295	1370	1285	1365	105653200	1269	1224.9	1184.767	1194.95	59.99
23-06-2020	1365	1410	1360	1365	117454700	1274.7	1226.7	1186.833	1195.675	59.99
24-06-2020	1380	1400	1360	1365	79318900	1280.2	1228.45	1188.6	1196.45	59.99
25-06-2020	1365	1380	1345	1375	60683100	1282.9	1230.4	1190.9	1197.075	61.18
26-06-2020	1380	1380	1350	1355	30793400	1285.9	1232.15	1193.033	1197.625	57.49
29-06-2020	1360	1375	1345	1355	43036200	1288.8	1233.9	1194.867	1198.275	57.49
30-06-2020	1365	1380	1355	1365	34854800	1290.9	1235.65	1196.7	1199	58.93
01-07-2020	1375	1400	1360	1385	59775700	1292.5	1237.8	1199.2	1199.825	61.71
02-07-2020	1390	1395	1350	1355	77527200	1293.9	1239.7	1201.433	1200.575	55.62
03-07-2020	1350	1375	1350	1360	36394300	1295.5	1241.6	1203.667	1201.375	56.39
06-07-2020	1365	1380	1360	1370	50503200	1297.3	1243.6	1205.633	1202.4	57.97
07-07-2020	1385	1390	1360	1375	48892100	1299.4	1245.6	1207.7	1203.525	58.77
08-07-2020	1390	1450	1380	1450	230080300	1302.9	1248.05	1210.367	1204.725	68.49
09-07-2020	1465	1555	1460	1535	244166100	1307.9	1251.15	1213.833	1206.45	75.53
10-07-2020	1535	1545	1470	1485	79471100	1312.2	1253.75	1216.633	1207.7	66.16
13-07-2020	1495	1530	1470	1530	110432000	1317.4	1256.85	1219.633	1209.15	69.79
14-07-2020	1530	1540	1495	1510	60000100	1322.6	1259.75	1222.467	1210.35	66.39
15-07-2020	1520	1525	1495	1495	29866300	1327.7	1262.5	1224.667	1211.35	63.87
16-07-2020	1500	1515	1485	1485	37249400	1332.4	1265.2	1226.933	1212.425	62.17
17-07-2020	1485	1500	1455	1485	54905100	1337.5	1267.6	1228.933	1213.4	62.17
20-07-2020	1490	1515	1470	1475	40293900	1342.4	1269.75	1231.133	1214.325	60.32
21-07-2020	1480	1725	1480	1610	160765100	1349.9	1272.85	1234.467	1216.075	72.32
22-07-2020	1650	1700	1595	1630	107400400	1358.3	1275.75	1238.133	1218	73.60
23-07-2020	1645	1810	1635	1710	179183100	1368.1	1279.25	1242.367	1220.525	77.97
24-07-2020	1735	1780	1685	1715	88978600	1378.2	1283.35	1246.567	1223.15	78.21
27-07-2020	1770	1955	1755	1860	316915800	1391.9	1288.85	1251.667	1226.225	83.79
28-07-2020	1920	1965	1760	1810	209396600	1404.5	1293.35	1256.5	1228.975	76.52
29-07-2020	1820	1860	1785	1800	69232100	1415.9	1298.3	1261.2	1231.675	75.11
30-07-2020	1805	1835	1760	1790	117558100	1425.4	1303.85	1265.967	1234.425	73.65
03-08-2020	1830	1840	1690	1745	82931500	1432.4	1308.7	1270.6	1236.675	67.33
04-08-2020	1750	1815	1745	1810	111542800	1441.7	1314	1275.8	1239.375	71.18
05-08-2020	1900	1950	1860	1935	238426200	1453.4	1320.45	1281.767	1242.675	76.83
06-08-2020	1955	2060	1950	2020	194409800	1466.9	1327.7	1288.267	1246.4	79.74
07-08-2020	2040	2120	2010	2050	140705300	1482.3	1335.75	1294.5	1250.225	80.67
10-08-2020	2060	2060	1945	1980	77940700	1496.9	1343.35	1300.467	1253.775	72.38
11-08-2020	1970	1970	1875	1915	135105800	1509.2	1350.05	1306.1	1257.1	65.64
12-08-2020	1890	1890	1785	1810	267636700	1518.4	1356.9	1310.9	1259.9	56.48
13-08-2020	1820	1850	1770	1770	98448500	1526.8	1363.35	1314.9	1262.575	53.42
14-08-2020	1775	1845	1775	1810	159977700	1536.2	1370.2	1319.067	1265.6	55.99
18-08-2020	1850	1915	1845	1870	195343500	1546.8	1378.2	1323.567	1268.7	59.59
19-08-2020	1900	1905	1820	1825	112232300	1557.7	1385.45	1327.433	1271.6	55.90
24-08-2020	1820	1820	1740	1800	95339300	1568.4	1393.1	1331.633	1274.425	53.90
25-08-2020	1810	1820	1770	1805	88088600	1578.4	1401.45	1335.833	1277.3	54.25
26-08-2020	1800	1830	1785	1790	69866000	1587.9	1410.3	1340.1	1280.2	52.95
27-08-2020	1745	1800	1675	1790	150502000	1597.7	1418.6	1344.433	1283.1	52.95
28-08-2020	1790	1800	1720	1735	149498800	1607.4	1425.25	1348.367	1285.8	48.03
31-08-2020	1755	1780	1725	1740	104446600	1616.3	1431.9	1352.067	1288.625	48.50
01-09-2020	1740	1815	1735	1815	184457100	1626.9	1439.7	1356.167	1291.925	55.04
02-09-2020	1815	1830	1765	1780	111200000	1636.8	1447.35	1360.033	1295.25	51.74
03-09-2020	1770	1775	1740	1745	94046000	1646.1	1454.4	1363.867	1298.625	48.60
04-09-2020	1735	1745	1710	1730	84289800	1653.4	1461.2	1367.733	1301.925	47.27
07-09-2020	1725	1740	1700	1700	99276200	1660.1	1467.4	1371.167	1305.15	44.65
08-09-2020	1700	1705	1675	1705	60392600	1666.9	1473.55	1374.6	1308.175	45.20
09-09-2020	1700	1700	1630	1650	75556200	1672.4	1477.65	1377.733	1311.275	40.47
10-09-2020	1660	1670	1560	1570	79504300	1676.7	1481.3	1380.333	1313.95	34.78
11-09-2020	1540	1655	1505	1630	127323100	1682.2	1485.5	1383.333	1316.7	41.43
14-09-2020	1630	1680	1620	1670	134670700	1688.3	1489.6	1386.533	1319.6	45.43
15-09-2020	1690	1725	1610	1620	234628300	1693	1492.75	1389.533	1322.65	41.61
16-09-2020	1550	1575	1530	1530	140647300	1696.5	1495.2	1391.967	1325.2	35.77
17-09-2020	1520	1590	1505	1575	139644300	1700.8	1498.15	1394.667	1327.95	40.28
18-09-2020	1575	1615	1555	1600	107382800	1705.4	1501.35	1397.533	1330.575	42.69
21-09-2020	1600	1610	1550	1570	83700000	1709.3	1504.35	1400.167	1333.1	40.58
22-09-2020	1540	1590	1505	1570	70032800	1711.7	1507.3	1402.6	1335.7	40.58
23-09-2020	1560	1585	1550	1580	55485600	1712.6	1510.25	1404.967	1338.525	41.69
24-09-2020	1550	1570	1510	1530	49966400	1713.5	1512.85	1407	1340.85	37.86
25-09-2020	1545	1565	1530	1555	45581600	1714	1515.7	1409.233	1343.225	40.79
28-09-2020	1560	1635	1540	1615	129001500	1716.1	1519.35	1411.867	1345.875	47.22
29-09-2020	1630	1650	1590	1615	135012200	1718.5	1523.1	1414.5	1348.125	47.22
30-09-2020	1635	1645	1595	1615	60159400	1721.1	1526.75	1417.167	1350.475	47.22
01-10-2020	1650	1650	1605	1625	57647400	1723.9	1530.7	1419.7	1352.675	48.39
02-10-2020	1630	1725	1600	1690	161055500	1728.2	1535.3	1422.567	1355.4	55.30
05-10-2020	1690	1695	1655	1690	83149000	1729.8	1539.85	1425.167	1358.3	55.30
06-10-2020	1705	1710	1675	1680	58633300	1730.8	1544.55	1427.433	1361.3	54.01
07-10-2020	1650	1725	1640	1715	104827500	1730.9	1549.5	1429.8	1364.5	57.73
08-10-2020	1715	1750	1710	1745	79058300	1731.5	1554.85	1432.733	1367.8	60.67
09-10-2020	1745	1775	1740	1770	86696300	1729.7	1560.8	1435.8	1371.175	62.98
12-10-2020	1800	1810	1775	1790	116272000	1729.3	1566.9	1438.667	1374.7	64.76
13-10-2020	1790	1810	1760	1805	78056500	1729.4	1572.65	1442	1378.25	66.08
14-10-2020	1795	1830	1785	1805	94658000	1729.7	1577.55	1445.8	1381.9	66.08
15-10-2020	1810	1860	1805	1835	135038900	1731.5	1581.95	1449.633	1385.825	68.79
16-10-2020	1835	1845	1775	1800	36840300	1731.3	1586.5	1453.1	1389.675	62.51
19-10-2020	1800	1810	1775	1790	62482800	1728.4	1590.9	1456.433	1393.425	60.81
20-10-2020	1790	1800	1780	1800	56438400	1724	1595.45	1459.8	1397.2	61.93
21-10-2020	1810	1840	1805	1815	78283900	1719.3	1600.8	1463.6	1400.7	63.61
22-10-2020	1815	1820	1795	1820	62401900	1716.1	1606.5	1467.6	1404.375	64.17
23-10-2020	1820	1900	1810	1860	142428300	1715	1612.1	1471.7	1408.325	68.41
26-10-2020	1850	1855	1815	1830	75665500	1715.4	1616.9	1476.4	1412.025	62.44
27-10-2020	1820	1855	1795	1830	53127800	1716.6	1621.7	1481.1	1415.325	62.44
02-11-2020	1795	1855	1775	1850	76074700	1717.4	1626.8	1485.933	1418.65	64.82
03-11-2020	1870	1880	1855	1875	41967400	1717.5	1632.15	1491.3	1422.05	67.58
04-11-2020	1885	1890	1850	1860	55645400	1718.2	1637.95	1496.367	1425.125	64.32
05-11-2020	1875	1965	1870	1940	119456300	1721	1644.7	1502.4	1428.975	72.06
06-11-2020	1990	1990	1930	1935	91467800	1723.6	1651	1508.833	1432.775	71.02
09-11-2020	1960	1985	1940	1965	112827100	1727.1	1657.5	1515.9	1436.85	73.49
10-11-2020	1830	1900	1830	1850	183285700	1728.3	1663	1521.833	1440.4	54.39
11-11-2020	1905	1905	1820	1830	124715400	1730.2	1668.8	1526.9	1443.825	51.86
12-11-2020	1830	1860	1790	1810	78312100	1731.6	1673.95	1531.8	1446.95	49.39
13-11-2020	1775	1830	1775	1815	117656400	1731.6	1679.25	1537	1450.025	50.03
16-11-2020	1850	1870	1835	1860	141256300	1733.2	1685	1542.633	1453.325	55.49
17-11-2020	1865	1920	1860	1885	157652800	1736	1691.05	1548.267	1456.9	58.22
18-11-2020	1890	1930	1890	1905	140322400	1739.5	1696.45	1553.967	1460.675	60.32
19-11-2020	1895	1910	1875	1895	84485800	1743.4	1701.75	1559.4	1464.225	58.73
20-11-2020	1900	1900	1835	1865	101722800	1746.6	1706.75	1564.567	1467.6	54.13
23-11-2020	1880	1905	1865	1885	99842300	1751.3	1711.85	1568.867	1471.125	56.57
24-11-2020	1850	1850	1815	1830	104964700	1756.5	1716.6	1573.033	1474.375	48.86
25-11-2020	1820	1875	1810	1815	103692600	1760.2	1721.2	1577.067	1477.55	46.98
26-11-2020	1830	1895	1820	1890	123129000	1764.6	1726.45	1581.267	1481.05	56.08
27-11-2020	1905	1975	1900	1965	192902600	1771.5	1732.25	1585.667	1485.025	62.94
30-11-2020	1950	2010	1900	1940	1075121400	1779.7	1738.1	1590.033	1488.9	59.60
01-12-2020	1955	1960	1835	1860	74820000	1785.4	1743.1	1593.9	1492.35	50.39
02-12-2020	1900	1965	1885	1960	137723300	1792.6	1749	1598.433	1496.3	58.93
03-12-2020	1990	2000	1955	1995	134647300	1801.1	1755.2	1603.267	1500.4	61.43
04-12-2020	2000	2010	1970	2000	60856300	1809.7	1760.7	1608.1	1504.375	61.79
07-12-2020	2010	2050	1985	2030	73363800	1818.7	1765.65	1613.067	1508.4	63.96
08-12-2020	2050	2070	1985	2030	22324700	1828.7	1771.1	1618.133	1512.425	63.96
10-12-2020	2000	2050	1930	1940	113765900	1836.4	1775.2	1622.6	1516.025	53.43
11-12-2020	1935	1950	1900	1935	25517900	1842.8	1779.45	1627.167	1519.6	52.91
14-12-2020	1970	1980	1935	1945	32243000	1849.4	1783.95	1631.867	1523.225	53.88
15-12-2020	1935	2000	1925	2000	37055200	1857.1	1789.1	1636.867	1527.15	58.89
16-12-2020	2030	2130	2010	2120	92847900	1867	1795.45	1642.8	1531.525	67.25
17-12-2020	2160	2220	2030	2100	79993400	1875.2	1801.7	1648.6	1535.725	64.88
18-12-2020	2160	2290	2120	2240	122791500	1886.2	1808	1655.3	1540.425	72.24
21-12-2020	2290	2780	2290	2770	131656000	1908	1819.4	1665.7	1547.575	85.04
22-12-2020	2780	2900	2580	2600	97125800	1925.7	1828.3	1674.9	1553.775	73.36
23-12-2020	2710	2790	2450	2540	94798100	1941.6	1836.55	1683.767	1559.95	69.72
28-12-2020	2640	2670	2540	2570	50263100	1957.6	1843.65	1693.067	1566.25	70.51
29-12-2020	2600	2650	2480	2500	55561600	1971.8	1850.55	1701.867	1571.95	66.18
30-12-2020	2500	2630	2410	2430	63462000	1984.3	1856.85	1709.867	1577.575	62.08
04-01-2021	2540	2670	2460	2590	74469500	2000	1864.85	1718.367	1584.35	67.10
05-01-2021	2630	2850	2610	2730	120913000	2017.9	1874.7	1727.267	1591.7	70.75
06-01-2021	2760	2780	2600	2650	65428500	2034.9	1883.1	1735.967	1598.55	66.23
07-01-2021	2620	2690	2590	2640	39300300	2051.9	1890.15	1744.567	1605.3	65.66
08-01-2021	2670	2690	2620	2650	31401600	2068.9	1896.45	1753.267	1612.075	65.97
11-01-2021	2570	2600	2490	2540	89064800	2083.4	1901.35	1761.667	1618.55	59.55
12-01-2021	2550	2570	2470	2500	45077400	2097	1906.55	1770	1624.95	57.37
13-01-2021	2550	2560	2470	2510	24893300	2110	1912.5	1778.067	1631.275	57.78
14-01-2021	2540	2550	2450	2450	45967600	2122.4	1918.9	1785.4	1637.9	54.35
15-01-2021	2470	2600	2460	2550	73923800	2136.8	1926.7	1793.4	1645.025	58.75
18-01-2021	2530	2530	2420	2470	32665900	2149.2	1933.3	1800.933	1651.75	54.24
19-01-2021	2480	2510	2300	2350	52441100	2158.7	1938.1	1807.667	1658.15	48.26
20-01-2021	2350	2550	2340	2530	51723400	2172.1	1945.15	1816	1665.3	56.09
21-01-2021	2590	2640	2480	2530	46992400	2183.9	1952.45	1824.433	1672.775	56.09
22-01-2021	2530	2550	2390	2420	39261900	2193.6	1958.6	1831.867	1680.025	50.66
25-01-2021	2400	2500	2260	2420	42965300	2202.7	1964.9	1839.233	1687.6	50.66
26-01-2021	2430	2550	2410	2490	64872800	2215.5	1971.9	1847.167	1695.25	53.95
27-01-2021	2490	2500	2360	2410	40401300	2227.1	1978.65	1854.9	1701.95	49.86
28-01-2021	2360	2400	2260	2290	72972900	2236.7	1984.15	1861.533	1708.025	44.41
29-01-2021	2260	2590	2260	2550	149492200	2251.4	1991.5	1869.967	1715.6	55.70
01-02-2021	2580	2800	2460	2800	168527800	2270.2	2001.7	1880.067	1724.525	63.39
02-02-2021	2840	2880	2610	2630	118310800	2285.1	2010.55	1889.067	1732.475	56.24
03-02-2021	2600	2680	2550	2570	89019500	2298.4	2018.95	1897.1	1740.075	53.93
04-02-2021	2560	2590	2430	2480	72460100	2310.1	2026.75	1904.533	1747.075	50.57
05-02-2021	2460	2570	2400	2460	74549400	2322	2034.3	1911.833	1753.925	49.82
08-02-2021	2500	2530	2460	2510	49247000	2334.5	2042.9	1919.4	1760.275	51.73
09-02-2021	2650	2670	2540	2550	81597100	2348.9	2052.7	1927.367	1767	53.26
10-02-2021	2550	2620	2520	2560	57889300	2363.8	2062	1935.4	1773.75	53.66
11-02-2021	2600	2660	2560	2580	69999100	2377.6	2071.1	1943.5	1780.35	54.49
15-02-2021	2590	2620	2520	2540	58501200	2389.1	2080.3	1951.2	1786.525	52.47
16-02-2021	2540	2580	2510	2550	80051900	2401.3	2090.5	1959.167	1792.85	52.94
17-02-2021	2540	2590	2470	2560	81087100	2415.3	2100.35	1967.167	1799.25	53.43
18-02-2021	2570	2730	2540	2650	188225600	2429.1	2110.85	1975.7	1806.1	57.76
19-02-2021	2590	2700	2580	2630	117512500	2441.8	2121.45	1984.067	1812.9	56.50
22-02-2021	2730	3000	2700	2830	271061100	2458.4	2134.05	1993.267	1820.675	64.75
23-02-2021	2890	2910	2730	2750	208074600	2472.8	2145.75	2001.367	1828	59.86
24-02-2021	2760	2820	2630	2680	151673600	2485.8	2157.25	2009.333	1835.05	55.88
25-02-2021	2730	2740	2630	2730	85893700	2501.6	2169	2017.333	1842.35	58.03
26-02-2021	2650	2830	2610	2830	133809200	2519.5	2181.15	2026.133	1850.25	62.01
01-03-2021	2830	2870	2730	2840	106930500	2537.4	2193.4	2035.1	1858.25	62.39
02-03-2021	2800	2810	2670	2670	80333700	2550.8	2203.95	2043	1865.35	52.65
03-03-2021	2690	2770	2690	2750	97695600	2563.4	2215.2	2051.433	1872.95	56.12
04-03-2021	2690	2750	2580	2620	79318200	2573.8	2224.5	2059.067	1879.9	49.74
05-03-2021	2520	2610	2520	2600	47970300	2581	2233.6	2065.667	1886.725	48.82
08-03-2021	2610	2640	2480	2550	79253300	2576.6	2242.3	2071.8	1893.425	46.51
09-03-2021	2550	2550	2430	2460	48188400	2573.8	2249.75	2076.8	1899.625	42.59
10-03-2021	2510	2530	2480	2500	54679800	2573	2257.3	2082.033	1906.075	44.81
12-03-2021	2550	2610	2470	2490	53485200	2571.4	2264.5	2086.233	1912.65	44.35
15-03-2021	2500	2540	2440	2470	39246300	2570.8	2271.3	2090.633	1919.1	43.39
16-03-2021	2480	2500	2360	2420	54001900	2570.6	2277.45	2094.767	1925.05	40.99
17-03-2021	2380	2450	2350	2410	45701600	2567	2283.5	2098.9	1930.525	40.50
18-03-2021	2450	2470	2420	2440	59643100	2561.2	2289.55	2103.533	1935.75	42.68
19-03-2021	2420	2430	2370	2410	55474700	2556.4	2295.65	2107.533	1941.075	41.06
22-03-2021	2400	2410	2350	2370	40505100	2551	2301.45	2110.433	1946.175	38.94
23-03-2021	2400	2420	2310	2340	54721800	2544.8	2306.85	2112.567	1951.15	37.38
24-03-2021	2300	2320	2240	2260	48327100	2539.2	2311.3	2113.967	1956.05	33.52
25-03-2021	2240	2290	2230	2270	52827700	2534.6	2315.8	2115.9	1961.15	34.43
26-03-2021	2330	2360	2280	2330	60444300	2531	2320.5	2118.667	1966.3	39.77
29-03-2021	2330	2390	2300	2300	35536200	2528	2325.2	2121.933	1971.05	38.10
30-03-2021	2280	2320	2170	2200	51233100	2521	2328.9	2124.8	1975.3	33.11
31-03-2021	2160	2230	2130	2150	99916500	2514.6	2331.9	2127.067	1979.35	30.93
01-04-2021	2160	2250	2140	2240	68117500	2512.4	2335.55	2129.533	1983.85	38.75
05-04-2021	2270	2320	2230	2250	45347000	2506.8	2339.45	2132.367	1988.7	39.57
06-04-2021	2270	2360	2220	2310	86483000	2502.4	2343.15	2135.767	1993.925	44.37
07-04-2021	2330	2340	2270	2300	39879700	2500	2346.8	2139.067	1998.9	43.75
08-04-2021	2300	2330	2270	2300	48833100	2497.6	2350.15	2142.467	2003.825	43.75
09-04-2021	2300	2340	2160	2180	46998800	2491.4	2353.45	2145.067	2008.225	36.59
12-04-2021	2160	2210	2150	2180	48655600	2486.8	2356.95	2148.033	2012.875	36.59
13-04-2021	2180	2180	2090	2140	39321500	2483.8	2360.25	2150.7	2017.1	34.41
14-04-2021	2170	2230	2150	2210	78997800	2477	2364.2	2153.333	2021.725	41.02
15-04-2021	2200	2210	2120	2190	68414100	2464.8	2367.5	2156.067	2026.25	39.79
16-04-2021	2220	2430	2220	2430	141507500	2460.8	2372.95	2160.633	2032	56.65
19-04-2021	2470	2560	2340	2380	71137200	2457	2377.7	2164.967	2037.075	53.30
20-04-2021	2380	2380	2230	2280	97177300	2453	2381.55	2168.833	2041.65	47.28
21-04-2021	2250	2320	2220	2280	64928800	2449.4	2385.7	2172.667	2046.225	47.28
22-04-2021	2300	2320	2260	2280	42470900	2444.8	2389.65	2176.867	2050.75	47.28
23-04-2021	2260	2280	2210	2270	76718600	2439.2	2394.05	2181.533	2055.325	46.62
26-04-2021	2280	2380	2270	2340	82251700	2434.8	2399.3	2186.267	2060.25	51.69
27-04-2021	2370	2500	2330	2440	127085100	2432	2404.8	2191.4	2065.625	57.85
28-04-2021	2440	2470	2400	2430	82229100	2429.8	2409.45	2196.8	2070.85	57.06
29-04-2021	2450	2580	2440	2560	130199200	2430	2415.65	2203.667	2076.875	63.90
30-04-2021	2550	2620	2520	2620	79478600	2431.2	2423.25	2210.633	2083.175	66.55
03-05-2021	2570	2600	2470	2490	52925500	2428	2428.55	2216.567	2088.775	56.82
04-05-2021	2510	2570	2500	2560	70303700	2426.6	2434.2	2223.167	2094.7	60.20
05-05-2021	2550	2580	2510	2550	72367600	2421	2439.7	2229.7	2100.2	59.48
06-05-2021	2570	2630	2550	2600	63044100	2418	2445.4	2236.5	2105.525	61.92
07-05-2021	2640	2690	2610	2660	85723700	2417.6	2451.7	2244.033	2111.4	64.66
10-05-2021	2730	2800	2700	2770	146783600	2418.4	2460	2252.133	2117.6	69.07
11-05-2021	2710	2720	2620	2710	94569500	2416	2467.75	2259.433	2123.6	64.36
17-05-2021	2730	2740	2550	2590	73901800	2411	2474.2	2265.933	2129.075	56.11
18-05-2021	2600	2650	2520	2630	96122600	2410.2	2480.5	2272.7	2134.8	58.04
19-05-2021	2630	2640	2590	2630	80697200	2407.8	2485.6	2279.4	2140.525	58.04
20-05-2021	2580	2630	2480	2500	85497000	2405.4	2489.6	2284.8	2145.65	49.79
21-05-2021	2510	2540	2400	2480	79774600	2403	2492	2290.067	2150	48.65
24-05-2021	2470	2510	2410	2450	63021600	2401	2488.8	2295.2	2154.1	46.90
25-05-2021	2450	2560	2420	2550	93480300	2402.8	2488.3	2300.767	2158.3	52.96
27-05-2021	2560	2650	2520	2610	169130600	2405	2489	2306.533	2162.775	56.18
28-05-2021	2660	2670	2480	2600	72057000	2407.2	2489.3	2312.067	2166.475	55.50
31-05-2021	2560	2730	2550	2700	118431700	2411.8	2491.3	2318.133	2170.925	60.65
02-06-2021	2700	2790	2680	2750	84131800	2418.4	2494.5	2324.433	2175.675	62.96
03-06-2021	2720	2720	2640	2720	58090500	2424.6	2495.8	2330.533	2180.325	60.66
04-06-2021	2690	2690	2580	2600	47715400	2427.8	2494.5	2335.633	2184.6	52.41
07-06-2021	2620	2710	2590	2700	93158700	2433.6	2495	2341.633	2189.05	57.59
08-06-2021	2700	2720	2630	2680	43313600	2439.8	2495.4	2347.567	2192.775	56.27
09-06-2021	2680	2880	2650	2850	110803800	2450	2497.4	2354.567	2196.925	63.85
10-06-2021	2850	2860	2720	2820	54355400	2461.2	2500.2	2361.267	2200.775	61.81
11-06-2021	2820	2820	2730	2790	50844600	2471.6	2503.1	2367.733	2204.825	59.76
14-06-2021	2780	2900	2760	2850	91969300	2482	2506.5	2374.333	2209.5	62.44
15-06-2021	2850	3060	2810	2890	270151900	2493.8	2510.9	2381.4	2214.9	64.16
16-06-2021	2860	3030	2840	2910	181368700	2508	2514.5	2388.6	2220.6	65.02
17-06-2021	2900	3150	2870	3080	220418000	2526.6	2520.6	2396.8	2226.95	71.33
18-06-2021	3050	3050	2870	2870	201741800	2539.2	2525.8	2403.433	2231.95	57.53
21-06-2021	2770	2920	2710	2890	84642900	2552	2529.4	2410.3	2237.275	58.36
22-06-2021	2900	3030	2830	2950	105886100	2564.8	2533.6	2417.033	2243.025	60.82
23-06-2021	2970	3000	2890	2900	58852900	2576.8	2538.4	2423.467	2248.5	57.76
24-06-2021	2930	2960	2810	2860	24047400	2588	2542.8	2429.433	2253.85	55.35
25-06-2021	2880	2930	2860	2890	40402800	2602.2	2546.8	2436.367	2259.35	56.80
28-06-2021	2900	2920	2850	2880	33945100	2616.2	2551.5	2443.367	2265.075	56.15
29-06-2021	2860	2920	2810	2860	43649100	2630.6	2557.2	2450.367	2270.675	54.79
30-06-2021	2890	2990	2870	2940	93633800	2645.2	2561.1	2457.867	2276.3	59.06
01-07-2021	2940	2950	2880	2930	40483500	2660	2562.4	2465	2282.05	58.32
02-07-2021	2930	2950	2880	2930	22990800	2670	2565.4	2471.967	2287.975	58.32
05-07-2021	2960	2980	2890	2910	25902100	2680.6	2568.8	2478.667	2293.875	56.67
06-07-2021	2920	3240	2920	3130	160368000	2697.6	2575.3	2486.9	2301.025	67.56
07-07-2021	3130	3200	2980	3010	58133700	2712.2	2580.8	2494.533	2307.55	58.87
08-07-2021	3000	3060	3000	3050	55726900	2727.6	2586.2	2502.3	2314.55	60.68
09-07-2021	3030	3050	2940	2980	35729400	2741.8	2590.5	2509.967	2321.6	56.02
12-07-2021	2980	3020	2930	2950	33430300	2754	2594.4	2517.533	2328.2	54.11
13-07-2021	2960	3060	2900	2940	57497900	2764	2598	2524.533	2334.55	53.45
14-07-2021	2940	2990	2890	2970	42435100	2774.8	2602.3	2531.233	2341.3	55.21
15-07-2021	3040	3090	2990	3050	45223100	2784.6	2607.3	2538.633	2348.9	59.59
16-07-2021	3050	3100	3020	3020	47339500	2792.6	2611.9	2546.367	2356.125	57.32
19-07-2021	3020	3040	2920	2930	29271900	2801.4	2614.7	2552.833	2362.775	51.06
21-07-2021	2970	2990	2820	2840	41147100	2807	2616.8	2558.467	2369.125	45.68
22-07-2021	2840	2980	2830	2890	57060300	2813.8	2617.4	2564.4	2375.725	48.90
23-07-2021	2940	2950	2900	2930	39578400	2820.4	2619.2	2570.4	2382.475	51.38
26-07-2021	2930	2950	2840	2860	32231500	2824.4	2621	2575.933	2389.125	47.07
27-07-2021	2880	2940	2820	2830	26127500	2825.6	2622	2581.867	2395.5	45.32
28-07-2021	2850	2890	2840	2880	30185500	2829	2622.5	2588.167	2401.825	48.75
29-07-2021	2880	2990	2810	2970	65108800	2836.6	2623.8	2595	2408.6	54.30
30-07-2021	3010	3060	2960	2960	55473100	2843.2	2626.7	2601.4	2415.325	53.61
02-08-2021	2960	3000	2860	2890	28328600	2848.4	2628.1	2606.533	2421.65	48.89
03-08-2021	2900	2970	2890	2910	40119400	2856.6	2631	2611.933	2427.75	50.24
04-08-2021	2910	2910	2850	2870	25300300	2864.4	2633.7	2616.133	2433.65	47.54
05-08-2021	2870	2960	2830	2830	47847600	2872	2636.5	2616.533	2439.4	44.94
06-08-2021	2830	2850	2650	2690	45599200	2874.8	2638.8	2617.133	2444.275	37.25
09-08-2021	2680	2680	2550	2620	39158300	2875	2640	2617.667	2448.65	34.11
10-08-2021	2600	2650	2540	2580	57960000	2874.6	2640.9	2617.733	2452.7	32.43
12-08-2021	2600	2830	2540	2790	97835400	2876.4	2644.1	2619.667	2457.7	47.16
13-08-2021	2820	2850	2760	2820	58690200	2877.8	2648.1	2622.267	2462.775	48.88
16-08-2021	2850	2850	2680	2720	39447100	2877.8	2651.2	2623.133	2467.35	43.78
18-08-2021	2720	2770	2620	2700	64269100	2879.8	2653.8	2622.933	2471.675	42.82
19-08-2021	2700	2750	2640	2670	60965700	2879.2	2656.4	2623.067	2476.025	41.35
20-08-2021	2610	2690	2560	2640	57808900	2878.4	2659.1	2623.067	2480.275	39.88
23-08-2021	2650	2760	2640	2730	51985400	2876	2663	2623.6	2484.925	46.08
24-08-2021	2750	2750	2660	2700	42185900	2873.6	2667.4	2624.667	2489.35	44.43
25-08-2021	2650	2720	2640	2700	69867300	2871.8	2671.7	2626	2493.75	44.43
26-08-2021	2680	2720	2650	2700	39264900	2868.8	2675.4	2627.267	2497.95	44.43
27-08-2021	2700	2720	2660	2690	42611800	2864.8	2679.3	2628.867	2502.25	43.78
30-08-2021	2720	2830	2710	2810	63122800	2862.8	2685.4	2630.6	2507.15	52.73
31-08-2021	2810	2840	2710	2820	54591000	2857.6	2692.1	2632.933	2512	53.40
01-09-2021	2820	2850	2770	2790	55351800	2856	2697.6	2635.867	2516.575	51.07
02-09-2021	2800	2830	2790	2820	40910800	2854.6	2703.3	2637.8	2521.375	53.26
03-09-2021	2820	2820	2740	2800	43153800	2851.6	2708.2	2639.6	2525.675	51.61
06-09-2021	2800	2890	2790	2860	55928300	2850.8	2713.8	2642.533	2530.3	56.03
07-09-2021	2860	2910	2810	2820	55502200	2850	2719	2645.2	2534.575	52.58
08-09-2021	2800	2800	2680	2730	49129900	2846.8	2724.5	2646.8	2538.975	45.75
09-09-2021	2730	2770	2670	2770	50062500	2844.6	2730.4	2649.2	2543.675	48.93
10-09-2021	2770	2880	2760	2820	68407300	2843.8	2737.2	2652.733	2548.725	52.66
13-09-2021	2820	2870	2760	2810	44252700	2841.2	2743.2	2654.467	2553.7	51.84
14-09-2021	2840	2840	2710	2740	40136600	2837.4	2748.7	2654.067	2558.1	46.42
15-09-2021	2740	2760	2700	2720	43746400	2833.2	2751.6	2654.667	2562.275	44.97
16-09-2021	2740	2760	2700	2710	32046500	2829.2	2754.9	2655.6	2566.3	44.23
17-09-2021	2680	2780	2660	2720	103240300	2821	2759.3	2657.2	2570.425	45.21
20-09-2021	2720	2730	2670	2710	44667300	2815	2763.6	2658.867	2574.65	44.37
21-09-2021	2710	2710	2580	2630	26958700	2806.6	2767.1	2659.667	2578.375	38.28
22-09-2021	2660	2720	2630	2720	66025400	2801.4	2771.6	2660.8	2582.825	47.08
23-09-2021	2740	2750	2640	2650	38561100	2795.4	2774.7	2661.4	2587	42.06
24-09-2021	2640	2680	2630	2650	67232400	2789.6	2776.8	2661.867	2590.8	42.06
27-09-2021	2670	2740	2620	2650	55295400	2783.2	2779	2662.6	2594.225	42.06
28-09-2021	2660	2660	2590	2590	36740200	2774	2779.3	2662.867	2597.475	37.75
29-09-2021	2590	2600	2530	2530	47967700	2764.2	2778.4	2662.667	2600.825	34.00
30-09-2021	2540	2550	2460	2520	39454100	2756	2778.7	2661.8	2603.625	33.40
01-10-2021	2520	2520	2420	2460	71042200	2748.4	2777.7	2660.667	2605.95	30.00
04-10-2021	2490	2840	2490	2810	107870100	2746.8	2780.3	2660.533	2610	57.30
05-10-2021	2810	2820	2620	2630	92990900	2740.8	2780.6	2659.733	2613	47.12
06-10-2021	2720	2730	2610	2670	71640500	2737	2780.7	2659.667	2616.2	49.28
07-10-2021	2690	2740	2620	2650	86682800	2733.4	2779.5	2659.133	2619.75	48.22
08-10-2021	2700	2780	2690	2740	78478500	2730.6	2779.8	2658.533	2623.775	53.10
11-10-2021	2760	3100	2760	3090	175523500	2733	2784.8	2660.2	2629.5	66.38
12-10-2021	3090	3150	2980	3010	102038800	2734	2788.6	2662.467	2634.55	62.05
13-10-2021	3030	3130	3020	3060	61902100	2737.4	2792.9	2664.533	2639.25	63.65
14-10-2021	3120	3150	3040	3090	83690800	2741	2798.8	2667.667	2644.2	64.61
15-10-2021	3120	3380	3120	3250	135862100	2748.6	2806.5	2672	2649.25	69.27
18-10-2021	3250	3450	3250	3320	93648800	2758.4	2815.2	2677.133	2652	71.07
19-10-2021	3380	3420	3250	3320	65321500	2771	2822.9	2682.867	2655.6	71.07
21-10-2021	3320	3390	3250	3250	51884600	2783.6	2829.3	2687.867	2659.15	66.56
22-10-2021	3200	3280	3130	3210	75964900	2796.2	2835.4	2692.667	2662.35	64.05
25-10-2021	3250	3340	3190	3220	66075000	2804.8	2840.6	2697.667	2665.95	64.41
26-10-2021	3250	3270	3140	3190	49124300	2812.2	2845	2702.8	2669.75	62.39
27-10-2021	3180	3300	3160	3240	75363700	2822.6	2850.2	2708.333	2673	64.40
28-10-2021	3240	3250	3070	3120	48691800	2831	2855.4	2712.867	2674.95	56.60
29-10-2021	3120	3200	3110	3160	44934600	2840.8	2860	2717.867	2677.5	58.41
01-11-2021	3160	3200	3090	3100	38735700	2850	2864.2	2722.733	2679.8	54.73
02-11-2021	3140	3210	3050	3100	62477500	2857.4	2866.7	2727.8	2682.05	54.73
03-11-2021	3110	3140	3040	3130	43867300	2866	2869.8	2733.6	2685	56.32
04-11-2021	3170	3180	3090	3110	44332400	2874.2	2873	2739.2	2688.05	54.93
05-11-2021	3080	3150	3070	3090	37771000	2882	2875.4	2744.267	2690.95	53.51
08-11-2021	3130	3180	3100	3130	71663300	2890.8	2877.8	2749.8	2694.35	55.97
09-11-2021	3150	3290	3150	3250	102782500	2899.6	2881.2	2756.8	2697.85	62.39
10-11-2021	3250	3330	3240	3280	76481500	2908.8	2883.2	2764.333	2701.9	63.81
11-11-2021	3310	3330	3210	3280	42409000	2918.6	2887.3	2771.267	2706.55	63.81
12-11-2021	3310	3540	3310	3430	104066900	2930.8	2892.7	2779.133	2711.05	70.31
15-11-2021	3440	3470	3340	3400	49486700	2942.8	2897.2	2786.4	2715.4	67.69
16-11-2021	3380	3500	3300	3500	112430200	2955.6	2903.2	2794.4	2720.8	71.50
17-11-2021	3530	3590	3390	3480	113566600	2968.8	2909.4	2802.267	2726.1	69.73
18-11-2021	3500	3520	3420	3450	58219700	2983.2	2915	2810.733	2730.9	67.05
19-11-2021	3420	3720	3420	3710	94709100	3002	2923.3	2820.933	2737.4	75.76
22-11-2021	3710	3790	3610	3750	65397800	3020.6	2932.2	2831.667	2744.7	76.77
23-11-2021	3700	3760	3600	3620	70216500	3036.8	2939	2841.067	2750.05	66.94
24-11-2021	3620	3690	3590	3620	57261000	3054.4	2945.9	2850.6	2754.15	66.94
25-11-2021	3640	3730	3610	3650	51597300	3073	2953.1	2858.733	2759.25	68.04
26-11-2021	3650	3650	3510	3550	59248500	3089.8	2959.5	2866.533	2764.15	60.81
29-11-2021	3550	3750	3520	3740	107086300	3110.2	2965.6	2876.267	2770.45	67.81
30-11-2021	3770	3900	3650	3660	167791600	3129.2	2972.1	2885.467	2776.45	62.73
01-12-2021	3660	3750	3560	3710	86638900	3150.8	2978.7	2895	2782.45	64.52
02-12-2021	3680	3750	3630	3690	86341700	3170.2	2985.8	2904.467	2788.15	63.21
03-12-2021	3690	3700	3580	3650	56287800	3190.2	2992.8	2913.2	2793.6	60.57
06-12-2021	3670	3710	3600	3660	79964000	3210.4	3000	2921.333	2799	61.01
07-12-2021	3700	3830	3690	3780	81406600	3233	3008.1	2930.333	2805.2	65.91
08-12-2021	3800	3960	3780	3840	86620900	3258	3016	2938.867	2811.65	68.07
09-12-2021	3850	3870	3770	3870	65138600	3284.8	3024.5	2947.2	2818.2	69.13
10-12-2021	3870	3870	3660	3700	85044700	3308.4	3032.2	2955.267	2823.45	57.53
13-12-2021	3730	3780	3720	3740	49149900	3334	3041.2	2963.133	2829	59.26
14-12-2021	3750	3750	3560	3610	54697800	3350	3048.4	2970.2	2832.9	51.86
15-12-2021	3610	3690	3580	3630	81386800	3370	3055.4	2977.067	2837.3	52.84
16-12-2021	3660	3720	3590	3700	84844100	3390.6	3063.8	2984	2842.4	56.19
17-12-2021	3750	3780	3700	3700	94336700	3411.6	3072.5	2990.2	2847.25	56.19
20-12-2021	3710	3810	3680	3790	55366300	3432.6	3081.6	2997.4	2852.05	60.38
21-12-2021	3790	3790	3710	3770	36610800	3446.2	3089.6	3005.267	2856.7	59.03
22-12-2021	3820	3940	3820	3870	94160600	3463.4	3098.7	3013.533	2862.7	63.44
23-12-2021	3900	3930	3810	3890	63513300	3480	3108.7	3021.933	2868.4	64.26
24-12-2021	3890	4000	3860	3860	65531800	3495.4	3118.2	3031	2874.6	62.00
27-12-2021	3860	3970	3840	3970	58117800	3509.8	3129.2	3040.933	2881.45	66.65
28-12-2021	3970	4000	3890	3960	64058300	3522.6	3140.5	3051	2888.5	65.86
29-12-2021	3960	4000	3860	3940	59575200	3535	3153	3060.267	2895.9	64.22
30-12-2021	3940	3970	3890	3890	63284000	3547.8	3165.7	3068.8	2902.85	60.19
03-01-2022	3890	4140	3880	4140	79712700	3566.4	3181.3	3079.067	2911.1	70.24
04-01-2022	4140	4140	4030	4030	49601600	3582.6	3193.7	3087.933	2918.9	62.74
05-01-2022	4030	4030	3900	3950	65694300	3597.8	3205	3095.933	2926.55	57.89
06-01-2022	3920	3990	3870	3960	70451400	3612.2	3217.4	3104.2	2934.3	58.33
07-01-2022	3980	4020	3930	3940	52596700	3628.6	3229.8	3113.133	2941.8	57.06
10-01-2022	3940	3970	3880	3930	56395100	3644	3242.4	3121.333	2949.4	56.40
11-01-2022	3920	3940	3870	3900	47584500	3660	3255	3129.467	2957.05	54.38
12-01-2022	3930	4050	3850	3900	97782300	3676	3266.7	3136.467	2964.85	54.38
13-01-2022	3930	4030	3930	4030	74125000	3694	3280	3144.533	2973.7	61.36
14-01-2022	4030	4090	3950	4040	60265300	3712.6	3293.4	3152.867	2982.55	61.84
17-01-2022	4040	4050	3950	4020	45457000	3731.2	3306.6	3160.667	2991	60.22
18-01-2022	4020	4040	3870	3940	48093800	3747.4	3319.1	3167.667	2999.2	54.10
19-01-2022	3930	3950	3830	3840	43660300	3759.2	3329.4	3173.867	3007.4	47.59
20-01-2022	3840	3920	3810	3870	64887800	3771	3339.9	3179.133	3016	49.55
21-01-2022	3870	4000	3860	3960	65087300	3784.6	3351.6	3186.4	3024.6	54.99
24-01-2022	3960	3960	3850	3910	39758600	3794.2	3362.5	3193.2	3032.9	51.66
25-01-2022	3870	3900	3730	3840	68712800	3803	3372.9	3199.133	3040.55	47.33
26-01-2022	3840	3860	3740	3740	50199600	3807.8	3381.7	3204.733	3047.75	41.93
27-01-2022	3730	3770	3670	3710	39839500	3812.4	3390.6	3210.4	3054.8	40.44
28-01-2022	3700	3740	3630	3630	42174000	3816	3399.6	3215.333	3062.05	36.70
31-01-2022	3630	3750	3610	3640	61107600	3814.6	3408.3	3220.4	3069.35	37.48
02-02-2022	3660	3840	3660	3730	76277100	3814.2	3417.4	3226.2	3077.3	44.14
03-02-2022	3740	3750	3610	3630	50115100	3814.4	3425.6	3230.8	3084.4	39.15
04-02-2022	3630	3680	3570	3620	43925800	3814.4	3434.4	3235.4	3091.55	38.68
07-02-2022	3620	3700	3620	3640	36955300	3814.2	3443.6	3240.133	3097.6	40.23
08-02-2022	3650	3700	3560	3580	52231300	3814.8	3452.3	3244.6	3103.6	37.19
09-02-2022	3600	3620	3530	3600	49505200	3812	3461.1	3247.733	3110.2	38.85
10-02-2022	3610	3670	3530	3530	73527200	3809.4	3469.3	3251.2	3116.45	35.33
11-02-2022	3550	3600	3510	3600	46923500	3807.2	3479	3254.867	3123.05	41.07
14-02-2022	3630	3660	3540	3650	57246300	3806.4	3488.3	3259.333	3129.95	44.84
15-02-2022	3660	3800	3630	3760	159016600	3808.6	3499.4	3264.733	3137.05	52.10
16-02-2022	3770	3860	3710	3800	61318600	3811.4	3510.9	3270.467	3143.85	54.44
17-02-2022	3800	3900	3750	3860	56821700	3813	3523	3276.4	3151	57.78
18-02-2022	3880	3930	3820	3850	43147800	3813.2	3535.6	3281.733	3157.45	57.03
21-02-2022	3850	3880	3790	3810	38669700	3812	3548.4	3287	3163.4	54.01
22-02-2022	3810	3840	3690	3780	56416000	3813.6	3561	3292.667	3169.85	51.79
23-02-2022	3780	3850	3710	3850	83039900	3815.8	3574.9	3299.4	3176.3	56.30
24-02-2022	3850	3850	3660	3840	84003400	3820.4	3585.2	3305.733	3182.75	55.50
25-02-2022	3840	3900	3790	3870	66954400	3825.2	3597.6	3312	3189.1	57.45
01-03-2022	3870	3970	3810	3810	98862900	3827.4	3609	3318.333	3194.85	52.50
02-03-2022	3850	3980	3820	3900	94286900	3831.4	3621.5	3325.467	3200.5	58.31
04-03-2022	3950	4450	3950	4240	190445600	3840.4	3636.5	3334.533	3208.15	72.15
07-03-2022	4350	4440	4250	4360	111180800	3852.2	3649.2	3343.8	3217	75.28
08-03-2022	4400	4700	4400	4700	148742600	3868.8	3666.1	3355.4	3227.35	81.58
09-03-2022	4750	4750	4530	4600	90275400	3883	3681.5	3366.8	3237.2	75.48
10-03-2022	4500	4500	4280	4390	101543500	3893.6	3694.5	3376.667	3246.65	64.58
11-03-2022	4390	4480	4310	4350	77891000	3901.2	3705.5	3386.533	3256	62.72
14-03-2022	4320	4360	4220	4290	54701600	3907.8	3715.2	3396.267	3265.2	59.93
15-03-2022	4210	4300	4150	4230	79474500	3913.6	3724.3	3406.533	3273.6	57.19
16-03-2022	4240	4280	4110	4210	71060800	3920	3733.9	3417.133	3281.6	56.27
17-03-2022	4280	4380	4220	4360	64118500	3924.4	3745.4	3429	3290.4	61.31
18-03-2022	4410	4430	4260	4320	37416300	3930.2	3756.4	3439.2	3298.5	59.35
21-03-2022	4360	4450	4310	4320	46054100	3937.6	3767.7	3449.2	3306.35	59.35
22-03-2022	4330	4580	4280	4530	73664500	3949	3780.6	3461.267	3315.4	65.98
23-03-2022	4550	4570	4450	4530	48710500	3960.8	3794.7	3473.467	3325.05	65.98
24-03-2022	4500	4730	4500	4720	58791100	3976.6	3810.3	3487.133	3335.15	70.96
25-03-2022	4750	4750	4620	4730	55984800	3993.2	3826.6	3501.067	3345.4	71.20
28-03-2022	4750	4890	4700	4710	108361900	4009.4	3842.7	3514.267	3354.7	69.96
29-03-2022	4730	4830	4480	4590	73055300	4020.6	3857.3	3526.867	3363.55	62.89
30-03-2022	4580	4640	4450	4510	61205500	4030	3871.3	3538.933	3372.15	58.63
31-03-2022	4550	4580	4450	4500	36313000	4039.6	3885.4	3550.933	3380.4	58.10
01-04-2022	4520	4670	4480	4540	56388000	4051.6	3899.5	3563.267	3388.65	59.67
04-04-2022	4590	4870	4560	4860	61383300	4072	3915.6	3576.933	3398.4	69.50
05-04-2022	4870	5050	4860	4970	74153800	4094	3932.5	3591.267	3407.85	72.03
06-04-2022	4940	5000	4840	4970	53394300	4114.2	3949.4	3605.8	3418.35	72.03
07-04-2022	5050	5200	4960	5075	69491900	4137.5	3965.85	3620.833	3429.275	74.38
08-04-2022	5200	5750	5050	5600	78490800	4172.7	3987.85	3639.5	3442.525	82.35
11-04-2022	5500	5650	5150	5175	83672800	4201.4	4004.6	3654.933	3453.9	64.77
12-04-2022	5200	5500	5175	5500	74584600	4237.2	4024.8	3672.8	3467.1	70.04
13-04-2022	5575	5600	5375	5475	47565100	4274.1	4045.05	3691.1	3480.025	69.18
14-04-2022	5400	5475	5225	5300	42857200	4307.3	4060.95	3707.967	3492.125	63.34
18-04-2022	5300	5750	5300	5700	71232400	4346.7	4080.45	3727.167	3506.325	69.65
19-04-2022	5700	5800	5375	5450	56058700	4383.1	4098.75	3744.767	3518.875	62.42
20-04-2022	5500	5700	5300	5675	74620900	4424.2	4119.3	3764.333	3532.6	65.86
21-04-2022	5675	5675	5400	5525	38452900	4461.9	4138.05	3783.033	3545.575	61.80
22-04-2022	5400	5575	5275	5300	47734000	4496.3	4155.55	3800.3	3557.525	56.21
25-04-2022	5275	5325	5050	5225	67539000	4528.8	4170.4	3817	3568	54.44
26-04-2022	5075	5250	4970	5075	59718700	4559.7	4184.55	3832.767	3578.325	50.99
27-04-2022	5050	5375	5000	5350	43569200	4594.7	4200.95	3850.9	3589.825	56.44
28-04-2022	5325	5425	5250	5375	36048600	4629.2	4217.8	3868.6	3601.8	56.91
09-05-2022	5150	5250	4930	4980	100940400	4653.6	4231.1	3884.133	3611.95	48.09
10-05-2022	4800	4840	4620	4760	101834100	4672.8	4242.1	3898.2	3621.05	44.00
11-05-2022	4830	4950	4800	4880	42989200	4693.2	4253.1	3913.067	3630.6	46.66
12-05-2022	4850	4850	4520	4590	104615800	4708	4260.6	3926.4	3638.3	41.52
13-05-2022	4560	4570	4280	4400	100662100	4719.8	4265.9	3938.867	3645.2	38.52
17-05-2022	4440	4600	4350	4470	84146400	4733.6	4273.6	3951.867	3652.9	40.24
18-05-2022	4550	4990	4530	4730	145056100	4751.2	4283.5	3967	3662.35	46.22
19-05-2022	4720	5175	4620	5000	136641300	4774.4	4297.4	3981.6	3672.9	51.64
20-05-2022	5025	5125	4860	4900	56599800	4795	4310.1	3996.733	3682.75	49.65
23-05-2022	4870	4970	4770	4820	55107300	4815.2	4321.3	4011.067	3692.55	48.05
24-05-2022	4900	5375	4900	5250	84391100	4842.2	4336.8	4028.4	3704.65	56.21
25-05-2022	5275	5350	5050	5100	49146300	4859.4	4349.9	4044.133	3715.75	53.08
27-05-2022	5175	5300	5125	5300	38243400	4878.2	4365.2	4058.867	3727.4	56.55
30-05-2022	5350	5350	5075	5225	51266600	4888.7	4378.75	4073.633	3738.725	54.91
31-05-2022	5225	5350	5100	5200	73573500	4900.7	4391.85	4087.9	3750.275	54.34
02-06-2022	5425	5425	5150	5175	49600900	4916.4	4405	4101.8	3761.6	53.75
03-06-2022	5300	5375	5125	5225	73741600	4933.9	4417.55	4114.967	3773.375	54.82
06-06-2022	5175	5325	4990	5275	70863800	4953.6	4430.7	4128	3785.6	55.92
07-06-2022	5300	5375	5150	5200	49744000	4973	4443.3	4140.533	3798.15	53.80
08-06-2022	5200	5250	5075	5150	53609100	4991.8	4455.9	4153.2	3810.8	52.38
09-06-2022	5150	5275	5100	5150	50662900	5007.6	4466	4166.133	3823.65	52.38
10-06-2022	5050	5250	4960	4980	60780700	5020.8	4475.5	4177.867	3834.6	47.44
13-06-2022	4700	4820	4630	4730	158838100	5029	4483.3	4188.133	3844.15	41.28
14-06-2022	4610	4740	4560	4680	108218600	5032	4490.5	4197.733	3853.95	40.15
15-06-2022	4680	4690	4390	4440	102836800	5030.2	4495.5	4206.533	3862.65	35.20
16-06-2022	4480	4570	4330	4370	97786400	5023.2	4499.9	4214.6	3871.15	33.88
17-06-2022	4310	4430	4120	4180	149384900	5012.2	4502.7	4221.8	3878.85	30.55
20-06-2022	4150	4700	4100	4550	235515800	5009	4509.2	4231.467	3887.95	42.43
21-06-2022	4610	4700	4450	4610	110967100	5009.4	4515	4241.333	3897.5	44.09
22-06-2022	4600	4640	4470	4520	77507900	5009.6	4519.8	4250.733	3906.6	42.12
23-06-2022	4410	4560	4330	4440	88776100	5008.4	4524	4259.733	3915.3	40.39
24-06-2022	4440	4500	4360	4450	54151700	5006.6	4529.1	4268.533	3924.1	40.72
27-06-2022	4440	4440	4160	4160	75509100	4992.6	4532.3	4274.6	3930.85	34.75
28-06-2022	4040	4130	3940	4030	114364400	4973.8	4533.9	4279.6	3936.9	32.46
29-06-2022	4000	4060	3980	3980	69329000	4954	4534.1	4284.267	3942.85	31.59
30-06-2022	3950	4050	3950	4010	63571200	4932.7	4535.1	4288.133	3948.8	32.75
01-07-2022	4110	4150	3920	3980	60506700	4900.3	4536.5	4292	3954.7	32.16
04-07-2022	4010	4050	3820	3900	65692500	4874.8	4538.1	4294.667	3959.9	30.59
05-07-2022	3910	4130	3890	4060	53390900	4846	4541.6	4298.533	3966.1	37.20
06-07-2022	4000	4000	3770	3820	65910900	4812.9	4543.5	4301	3971.55	32.24
07-07-2022	3800	3830	3730	3820	43838400	4783.3	4545.3	4301.733	3976.8	32.24
08-07-2022	3870	3930	3840	3910	33084000	4747.5	4547.1	4302.8	3982.25	35.96
11-07-2022	3890	3900	3770	3810	20386200	4714.7	4548.9	4304.067	3987.25	33.74
12-07-2022	3810	3850	3750	3750	22409500	4676.2	4550.2	4304.933	3992.3	32.45
13-07-2022	3690	3690	3560	3620	78748800	4638.1	4550	4304.733	3996.8	29.79
14-07-2022	3570	3590	3470	3570	64766000	4603.5	4549.9	4304.867	4001.1	28.81
15-07-2022	3500	3550	3360	3370	44575800	4566.4	4547.6	4302.4	4004.35	25.25
18-07-2022	3400	3510	3400	3500	43083600	4534.9	4547.3	4301.333	4008.3	31.21
19-07-2022	3570	3830	3520	3780	93601600	4503.5	4549.1	4301.8	4014.05	41.96
20-07-2022	3850	3920	3750	3840	72746500	4472.8	4551	4302.8	4019.65	43.97
21-07-2022	3830	3830	3710	3750	30540100	4448.2	4550.9	4303.467	4025.15	41.63
22-07-2022	3800	4040	3800	3980	55243800	4432.6	4552.7	4305.6	4031.8	49.09
25-07-2022	4070	4130	3910	3940	33694700	4413.8	4553.5	4306.667	4038.25	47.94
26-07-2022	3920	3950	3830	3910	57408000	4400.2	4554.1	4307.133	4044.85	47.06
27-07-2022	3960	3980	3870	3930	15880400	4390.8	4555.3	4307.533	4051.85	47.75
28-07-2022	4000	4180	3970	4150	70548400	4384.4	4559	4310.533	4060	54.78
29-07-2022	4150	4190	4050	4080	55815300	4371.4	4561.3	4312.8	4068.1	52.37
01-08-2022	4140	4150	4030	4140	30274400	4354.2	4564.3	4316.333	4074.75	54.23
02-08-2022	4150	4180	3970	4040	43137400	4337	4566	4319.067	4081.8	50.67
03-08-2022	4050	4140	4020	4110	43820600	4322.8	4569	4321.8	4089	53.00
04-08-2022	4090	4100	3930	3960	48658700	4297	4569.6	4323.533	4095.55	47.80
05-08-2022	3970	4070	3950	4050	42199700	4276	4567.7	4325.267	4102.1	50.91
08-08-2022	4060	4250	3980	4240	75650100	4254.8	4566.5	4328.4	4107.85	56.77
09-08-2022	4270	4290	4170	4210	71698200	4234.5	4561.6	4330.667	4113.85	55.64
10-08-2022	4190	4230	4120	4190	39850300	4214.3	4557.5	4332.667	4119.5	54.85
11-08-2022	4280	4500	4250	4480	73496400	4200.4	4558.4	4336.8	4126.45	62.99
12-08-2022	4480	4540	4340	4380	56979900	4183.5	4558.7	4339.533	4132.1	59.04
15-08-2022	4390	4400	4290	4310	38205900	4164.2	4558.9	4341.867	4137.05	56.37
16-08-2022	4290	4300	4210	4230	68323400	4144.8	4558.9	4343.8	4141.6	53.41
18-08-2022	4200	4250	4130	4240	90573900	4126.6	4559.2	4346.133	4146.55	53.73
19-08-2022	4280	4440	4250	4280	73311400	4109.2	4558.4	4347.067	4151.9	55.09
22-08-2022	4190	4190	4070	4130	113703300	4092.2	4556.5	4347.733	4156.45	49.25
23-08-2022	4180	4210	4130	4160	44901100	4080.8	4554.9	4349.133	4161.3	50.38
24-08-2022	4150	4200	4100	4190	33592600	4071	4551.5	4350.667	4166.05	51.55
25-08-2022	4200	4220	4120	4130	26937500	4064.8	4547.5	4351.933	4171.1	49.06
26-08-2022	4160	4240	4130	4160	34404400	4060.6	4541.9	4353.467	4176.1	50.35
29-08-2022	4100	4130	4040	4090	37368800	4058.8	4535.5	4354.733	4181.05	47.34
30-08-2022	4180	4320	4130	4310	57228300	4054	4531.5	4357.467	4187.1	56.20
31-08-2022	4260	4290	4190	4270	46030900	4047.2	4528.3	4359.067	4192.8	54.41
01-09-2022	4280	4290	4120	4130	31379800	4039.4	4524.5	4359.667	4197.9	48.57
02-09-2022	4120	4140	3980	4020	59249800	4031	4519.7	4359.667	4202.55	44.53
05-09-2022	3970	4120	3920	4090	36623600	4023.8	4515.2	4360.667	4207.35	47.52
06-09-2022	4150	4220	4130	4190	45455400	4024.4	4508.5	4363	4212.05	51.54
07-09-2022	4120	4170	4010	4020	48870600	4024.2	4499	4364	4215.75	45.20
08-09-2022	4050	4070	3940	3960	60015300	4023.8	4488.9	4364	4219.15	43.18
09-09-2022	4000	4000	3930	3940	43760200	4022.4	4477.55	4364.2	4221.7	42.50
12-09-2022	4000	4270	4000	4180	147634100	4026.4	4463.35	4366.467	4225.6	52.24
13-09-2022	4250	4450	4240	4360	109954300	4035.6	4455.2	4370.6	4229.9	57.99
14-09-2022	4280	4440	4260	4330	73385500	4041	4443.5	4374.733	4234.15	56.77
15-09-2022	4350	4400	4290	4340	80667700	4051.4	4432.15	4379.467	4238.6	57.09
16-09-2022	4290	4310	4120	4220	116376700	4059.4	4421.35	4383.333	4241.15	52.03
19-09-2022	4280	4300	4070	4180	86182800	4064.8	4406.15	4386.333	4243.3	50.42
20-09-2022	4170	4200	4100	4140	42429200	4071.4	4393.05	4389.733	4245.9	48.80
21-09-2022	4160	4160	4050	4120	45209000	4078.8	4377.5	4393.067	4248.4	47.97
22-09-2022	4100	4260	4070	4260	38430100	4091.6	4364.85	4397.2	4251.45	53.89
23-09-2022	4240	4290	4180	4220	24610600	4104.6	4354.05	4401.467	4254.8	52.06
26-09-2022	4160	4170	4070	4120	32247600	4119.6	4343	4404.933	4256.7	47.72
27-09-2022	4080	4120	4050	4100	19189800	4131.6	4333.25	4408.733	4258.9	46.88
28-09-2022	4060	4070	3830	3870	49588100	4133.4	4318.45	4410.533	4259.7	38.46
29-09-2022	3920	3960	3860	3900	33926100	4134.6	4303.7	4412.2	4260.75	39.98
30-09-2022	3880	3950	3800	3940	32137200	4138.4	4293.3	4413.4	4262.2	42.02
03-10-2022	3910	3940	3870	3890	26734400	4136.6	4284.6	4414	4263.35	40.18
04-10-2022	3940	3990	3880	3960	36445300	4137	4275.4	4414.667	4264.25	43.89
05-10-2022	4000	4080	3950	3970	32012800	4138.2	4269.2	4415.467	4264.9	44.42
06-10-2022	3970	4020	3890	3900	24107000	4137.6	4264.2	4416.067	4265.05	41.47
07-10-2022	3890	3920	3870	3890	16726200	4132.4	4258.4	4416.8	4266	41.05
10-10-2022	3860	3870	3730	3750	23842300	4125.8	4248.6	4416.133	4266.05	35.60
11-10-2022	3750	3840	3730	3790	17413500	4118.8	4236.5	4415.8	4266.95	38.13
12-10-2022	3760	3820	3680	3740	18679400	4112.8	4224.9	4414.933	4267.5	36.22
13-10-2022	3750	3820	3750	3760	15387700	4105.8	4214.3	4414.6	4267.8	37.57
14-10-2022	3820	3830	3680	3680	21709000	4100.2	4198.6	4413.133	4267.7	34.43
17-10-2022	3650	3650	3530	3610	33147200	4091.4	4183.7	4408.933	4266.8	31.92
18-10-2022	3620	3660	3560	3600	14861700	4078.6	4166.7	4403.867	4265.95	31.57
19-10-2022	3650	3720	3580	3680	23107000	4068	4151.25	4397.067	4265	37.54
20-10-2022	3680	3810	3620	3800	32524200	4060.2	4137.25	4391.733	4264.55	45.25
21-10-2022	3810	3810	3690	3730	33409500	4045.2	4122.8	4387.333	4263.9	41.99
24-10-2022	3750	3790	3680	3750	38535600	4032.6	4108.05	4383.333	4262.8	43.25
25-10-2022	3750	3770	3680	3740	32311500	4021.2	4092.7	4379.667	4261.7	42.75
26-10-2022	3770	3890	3740	3840	28221200	4013.4	4079.1	4377.067	4261.2	49.07
27-10-2022	3840	3940	3800	3840	30097500	4005.4	4066	4374.6	4260.95	49.07
28-10-2022	3860	3870	3740	3840	32365400	3996.6	4052.9	4371.133	4259.45	49.07
31-10-2022	3890	3900	3770	3790	19275700	3989.8	4041	4367.6	4258.25	45.91
01-11-2022	3780	3850	3680	3720	23943500	3981	4030.9	4363.6	4257.1	41.84
02-11-2022	3800	3900	3770	3880	36152100	3974.8	4022.9	4359.267	4256.7	52.26
03-11-2022	3860	3880	3780	3790	18529000	3968	4016.4	4354.333	4255.95	47.14
04-11-2022	3810	3980	3780	3970	32544200	3964.2	4012.4	4349.333	4256.15	56.35
07-11-2022	4020	4240	4020	4230	67911500	3967	4012.9	4346	4257.8	65.65
08-11-2022	4240	4270	4160	4200	24786700	3964.8	4009.4	4342.6	4259.3	63.96
09-11-2022	4270	4340	4170	4220	35283600	3963.8	4005.5	4340.133	4260.25	64.61
10-11-2022	4240	4260	4100	4100	32070100	3963.2	4001.3	4337.4	4260.55	57.82
11-11-2022	4250	4450	4250	4450	97538500	3971.8	4001.4	4337.067	4262.7	68.29
14-11-2022	4530	4610	4430	4500	55658200	3980	4001.9	4336.8	4265.5	69.46
15-11-2022	4530	4590	4470	4550	40797400	3987.2	4005.8	4334.733	4269.05	70.62
16-11-2022	4550	4560	4410	4470	27683400	3996.2	4010.2	4331.4	4272.05	66.27
17-11-2022	4400	4470	4310	4460	45989100	4006.2	4015	4328	4274.55	65.73
18-11-2022	4410	4460	4370	4410	20462300	4015.6	4019	4323.567	4277.05	62.94
21-11-2022	4410	4460	4320	4370	23519800	4019.4	4022.9	4315.367	4279.7	60.72
22-11-2022	4370	4420	4270	4320	26941000	4018.6	4027.1	4309.667	4282.6	57.97
23-11-2022	4350	4450	4320	4350	34739800	4019	4030	4302	4285.8	59.16
24-11-2022	4380	4480	4380	4430	32236400	4020.8	4036.1	4295.033	4289.8	62.25
25-11-2022	4430	4430	4300	4380	16852900	4024	4041.7	4288.9	4293.5	59.24
28-11-2022	4330	4330	4080	4090	131222400	4022.2	4043.5	4278.167	4295.3	45.49
29-11-2022	4060	4140	3970	4110	92241500	4021.6	4046.5	4269.233	4297.7	46.41
30-11-2022	4130	4180	4090	4150	76379600	4022.2	4050.5	4259.067	4300.35	48.30
01-12-2022	4230	4430	4210	4370	80230800	4024.4	4058	4251.367	4304	57.22
02-12-2022	4450	4450	4370	4440	49146700	4028.8	4066.7	4245.633	4308.3	59.61
05-12-2022	4450	4500	4430	4460	60213800	4035.6	4077.6	4240.533	4312.6	60.29
06-12-2022	4450	4450	4300	4350	43518800	4040.6	4086.1	4235.7	4316.7	54.81
07-12-2022	4350	4420	4190	4230	45686500	4047.8	4090.6	4228.233	4319.85	49.52
08-12-2022	4270	4420	4230	4420	56281900	4058.2	4096.4	4221.867	4323.7	56.65
09-12-2022	4400	4440	4360	4380	34295000	4067	4102.7	4217.867	4326.8	54.89
12-12-2022	4350	4360	4210	4250	35036800	4074.2	4105.4	4214.467	4329.05	49.51
13-12-2022	4290	4370	4260	4360	51723500	4082.2	4109.6	4211	4331.55	53.65
14-12-2022	4400	4440	4350	4380	31598300	4090.4	4114.3	4209.6	4334.2	54.39
15-12-2022	4380	4390	4300	4310	23134200	4098.6	4118.1	4209	4336.7	51.33
16-12-2022	4260	4360	4250	4300	31320000	4106.8	4119.6	4207.867	4339.3	50.89
19-12-2022	4250	4330	4220	4290	27529000	4117.6	4121.7	4204.933	4341.5	50.42
20-12-2022	4290	4290	4140	4160	32395600	4125	4121.9	4199.333	4343.1	44.70
21-12-2022	4160	4220	4030	4080	36857700	4131.8	4122.3	4193.867	4344.15	41.57
22-12-2022	4110	4120	4040	4050	18120600	4137.6	4121.7	4188.733	4345.35	40.43
23-12-2022	4050	4070	4010	4010	18771500	4144.2	4122.2	4180.467	4345.9	38.89
26-12-2022	4010	4040	3900	3940	29477100	4150.8	4121.1	4172.733	4344.4	36.30
27-12-2022	3960	4100	3950	4090	33464300	4160.6	4119.6	4164.667	4343.05	44.80
28-12-2022	4090	4130	4050	4090	15239800	4168.8	4118.4	4157.1	4340	44.80
29-12-2022	4070	4120	4040	4060	15473200	4174	4117.1	4149.5	4337.3	43.46
30-12-2022	4060	4180	4060	4120	21328800	4181.8	4113.5	4142.467	4335.95	46.89
02-01-2023	4120	4150	4090	4130	7235100	4189.4	4111	4135.167	4334.85	47.47
03-01-2023	4140	4330	4120	4320	32596600	4201	4111.1	4128.8	4335	56.97
04-01-2023	4340	4420	4270	4320	38054500	4210.6	4112	4122.933	4335.45	56.97
05-01-2023	4310	4390	4170	4200	39456300	4217.8	4111.6	4116.6	4335.4	50.30
06-01-2023	4160	4320	4090	4290	28387900	4226.8	4111.7	4110.867	4335.05	54.59
09-01-2023	4330	4490	4320	4440	51006200	4239.8	4114.8	4107.267	4335.65	60.68
10-01-2023	4450	4470	4340	4400	31038200	4253.4	4117.2	4105.067	4336.05	58.43
11-01-2023	4400	4440	4350	4420	33473300	4264.2	4119.5	4103.333	4335.5	59.25
12-01-2023	4430	4540	4400	4450	50733600	4277.4	4122.7	4103.4	4335.1	60.50
13-01-2023	4490	4540	4420	4500	26585700	4288	4126.1	4104.267	4334	62.56
16-01-2023	4530	4600	4490	4600	33616500	4295.4	4131.2	4107.067	4333.35	66.34
17-01-2023	4610	4850	4610	4840	57687400	4308.2	4136.5	4109	4334	73.31
18-01-2023	4840	4840	4700	4700	47637000	4317.8	4140.8	4109.6	4334.55	64.87
19-01-2023	4740	4880	4720	4830	52864600	4332.4	4147.8	4111.667	4336.15	68.50
20-01-2023	4870	4940	4810	4860	51859400	4340.6	4156.2	4114.467	4337.95	69.28
24-01-2023	4880	4950	4840	4950	54148400	4349.6	4164.8	4117.8	4340	71.58
25-01-2023	4950	4950	4760	4780	23820100	4354.2	4170.7	4121.933	4339.6	62.13
26-01-2023	4800	4860	4740	4810	38284500	4361	4178.6	4127.133	4338.8	63.06
27-01-2023	4820	4850	4750	4750	26140300	4366.8	4186.5	4132.267	4337.7	59.90
30-01-2023	4750	4750	4630	4670	49274700	4372	4193.8	4136.667	4335.675	55.88
31-01-2023	4670	4780	4650	4720	41739500	4379	4199.2	4141.6	4331.275	57.79
01-02-2023	4760	4830	4730	4780	44143500	4388.2	4203.4	4147.467	4329.3	60.02
02-02-2023	4800	4820	4740	4750	33389300	4396.2	4207.6	4152.067	4325.55	58.36
03-02-2023	4750	4770	4640	4650	42296900	4400.6	4210.7	4157.6	4321.425	53.09
06-02-2023	4600	4620	4520	4610	66469800	4405.2	4214.6	4162.867	4317.975	51.10
07-02-2023	4620	4630	4500	4570	54625700	4414.8	4218.5	4167.267	4312.325	49.11
08-02-2023	4580	4750	4580	4690	67043100	4426.4	4224	4173.133	4308.525	54.78
09-02-2023	4690	4700	4580	4580	23729700	4435	4228.6	4178.667	4303.05	49.36
10-02-2023	4570	4690	4510	4690	42455100	4441.4	4232.9	4185.8	4298.875	54.24
13-02-2023	4630	4700	4590	4650	26524100	4445.6	4237.2	4193	4295.625	52.26
14-02-2023	4650	4700	4580	4600	33984000	4448.4	4242	4201.2	4292.5	49.82
15-02-2023	4600	4720	4590	4680	43912000	4455	4247.8	4209.067	4290.525	53.56
16-02-2023	4700	4750	4660	4750	57159200	4465.4	4256.6	4215.533	4287.525	56.60
17-02-2023	4750	4810	4700	4750	37839100	4472	4265.1	4221.6	4284.4	56.60
20-02-2023	4770	4770	4680	4740	29808000	4479.2	4273.1	4228.2	4283.2	56.00
21-02-2023	4740	4830	4720	4770	42637000	4489.6	4281.9	4233.467	4283.25	57.47
22-02-2023	4750	4770	4580	4610	55561200	4494.6	4288.4	4237.933	4281.9	48.19
23-02-2023	4570	4590	4290	4300	122877600	4493	4291.7	4240.533	4280.45	36.04
24-02-2023	4300	4350	4260	4300	58168000	4492.8	4295.7	4243	4279.95	36.04
27-02-2023	4300	4470	4300	4450	52919200	4495.8	4301.3	4245	4279.85	43.97
28-02-2023	4450	4540	4330	4540	74570100	4500.8	4309.2	4248.067	4278.9	48.12
01-03-2023	4540	4600	4490	4600	40477500	4509.6	4317.3	4251.133	4276.9	50.74
02-03-2023	4620	4670	4500	4500	48984500	4518	4324.9	4254.2	4274.9	46.52
03-03-2023	4500	4500	4400	4420	45958500	4525.4	4331.5	4256.267	4272.9	43.41
06-03-2023	4470	4480	4350	4410	44037200	4533.4	4338.8	4259.267	4268.7	43.03
07-03-2023	4410	4420	4280	4280	48265800	4540.2	4345.5	4260.8	4264.6	38.25
08-03-2023	4280	4280	4000	4100	122306300	4540.4	4350.5	4259.867	4258.6	32.82
09-03-2023	4110	4190	4110	4140	35307200	4541.4	4355.1	4259.4	4253.175	35.02
10-03-2023	4100	4140	4040	4080	53760300	4541.8	4357.9	4258.667	4247.575	33.26
13-03-2023	4140	4180	4020	4020	73142600	4539.8	4360.8	4255.6	4241.8	31.55
14-03-2023	4070	4170	3950	4000	95559700	4537.2	4363.3	4253.067	4235.675	30.97
15-03-2023	4070	4090	3980	4010	69945900	4531	4366	4251.067	4229.35	31.64
16-03-2023	4020	4020	3810	3890	141074500	4522.4	4366.5	4248.8	4222.8	28.12
17-03-2023	3850	3910	3770	3860	126116800	4515.6	4366.7	4246.267	4216.35	27.31
20-03-2023	3910	3950	3860	3890	44830100	4507.6	4367.2	4243.667	4210.05	29.51
21-03-2023	3910	3930	3860	3910	17604500	4497	4368.4	4242.2	4204.7	31.01
24-03-2023	3910	4050	3910	3960	54270100	4488.2	4370.8	4240.867	4200.85	34.76
27-03-2023	3960	3990	3910	3950	30938600	4478.8	4371.5	4239.267	4197.2	34.36
28-03-2023	3940	4030	3940	4010	32528700	4470	4373.7	4238.467	4195.05	38.92
29-03-2023	4050	4160	4040	4130	65266000	4462.6	4375.3	4238.267	4193.85	46.87
30-03-2023	4150	4180	4090	4140	32978100	4453.4	4374.4	4238.6	4193.65	47.49
31-03-2023	4150	4240	4150	4210	47241500	4440.8	4374.5	4237.933	4191.95	51.69
03-04-2023	4200	4250	4070	4080	24861900	4428.4	4373.1	4236.667	4189.3	44.56
04-04-2023	4150	4180	4090	4130	18516200	4414.4	4373.4	4236.667	4187.35	47.56
05-04-2023	4220	4280	4190	4210	27314200	4401.4	4371	4237.933	4186.2	52.03
06-04-2023	4200	4210	4130	4150	21457000	4385.4	4367.5	4238.333	4184.7	48.68
10-04-2023	4150	4150	4040	4050	18636200	4370.8	4362.5	4237.4	4184.15	43.63
11-04-2023	4020	4170	4020	4140	20595500	4357.4	4359.2	4238.2	4184.7	48.78
12-04-2023	4160	4160	4100	4110	14362200	4344.6	4355.7	4239.2	4185.35	47.23
13-04-2023	4160	4160	4060	4110	17059600	4333.4	4352.7	4240.333	4185.85	47.23
14-04-2023	4160	4320	4120	4300	48841500	4325	4352	4241.133	4187.45	57.20
17-04-2023	4300	4310	4120	4130	34785200	4312	4350.1	4239.6	4188.6	48.39
18-04-2023	4180	4180	4010	4010	50174900	4297.2	4346.7	4237.467	4188.35	43.32
26-04-2023	4060	4060	3920	3950	47834800	4283.2	4341.9	4234.867	4189	41.00
27-04-2023	4000	4020	3950	3980	24708200	4270.6	4337.9	4233.267	4189.8	42.65
28-04-2023	3970	3970	3900	3930	30787000	4257.8	4336.3	4231.6	4189.9	40.61
02-05-2023	3880	3890	3840	3870	43717500	4241.4	4333.9	4229.8	4190.2	38.25
03-05-2023	3880	3970	3870	3880	28290100	4227.4	4331.2	4228.2	4190.85	38.89
04-05-2023	3940	3950	3870	3870	23174400	4211	4326.2	4225.6	4192.1	38.46
05-05-2023	3870	3870	3610	3610	69532000	4190.2	4317.9	4221.533	4192.3	29.40
08-05-2023	3500	3530	3360	3420	130828900	4166.6	4307.5	4216.867	4192.55	24.80
09-05-2023	3400	3440	3270	3400	62673000	4141	4298	4212.2	4192.05	24.37
10-05-2023	3350	3410	3310	3360	28448500	4113.2	4289.3	4208.8	4189.95	23.49
11-05-2023	3380	3390	3320	3350	29788500	4085.2	4278.6	4205.133	4187.5	23.26
12-05-2023	3340	3360	3180	3230	50829500	4055	4267.1	4200.4	4184.9	20.68
15-05-2023	3190	3350	3120	3330	89118700	4026.2	4257.9	4196.667	4181.65	27.86
16-05-2023	3240	3290	3030	3050	93865700	3995	4244.8	4190.6	4177.2	21.89
17-05-2023	3050	3220	3010	3180	51292000	3972.6	4232.8	4185.333	4173.55	29.45
19-05-2023	3190	3210	2970	2970	55442200	3946	4219.4	4179.133	4168.75	25.20
22-05-2023	3000	3010	2870	2920	36052300	3915.4	4205.6	4172.667	4162.6	24.31
23-05-2023	2950	3010	2890	2920	28870500	3883	4191.9	4167.133	4156.8	24.31
24-05-2023	2960	3040	2900	3000	21980200	3851	4180.3	4161.867	4151.1	29.00
25-05-2023	2980	3020	2940	2990	20458700	3820.8	4169.4	4156.867	4145.85	28.76
26-05-2023	2950	3000	2930	2950	20693800	3791.4	4158.4	4151.467	4140.05	27.77
29-05-2023	2980	3020	2940	2970	20445900	3762.6	4148	4146.733	4135.1	29.09
30-05-2023	2960	2970	2850	2960	35819000	3736.2	4138.2	4142.4	4129.65	28.80
31-05-2023	2970	2980	2870	2910	32591500	3712.4	4126.4	4137.8	4123	27.37
05-06-2023	3000	3130	2870	3090	68613400	3691.4	4116.4	4133.867	4117.4	39.10
06-06-2023	3010	3080	2950	3060	36592200	3671	4106.4	4128.933	4111.75	38.00
07-06-2023	3120	3140	3080	3130	24734200	3653.2	4096.5	4124.933	4105	42.10
08-06-2023	3140	3140	3050	3120	29923800	3635.6	4086.4	4120.733	4098.7	41.67
09-06-2023	3140	3140	3090	3120	16841400	3617.8	4074.4	4116.6	4092.75	41.67
12-06-2023	3100	3120	3060	3100	17753500	3602	4062.2	4111.667	4087.1	40.72
13-06-2023	3100	3100	3020	3080	34594500	3586.4	4051	4106.6	4081.3	39.75
14-06-2023	3130	3130	3030	3040	32046800	3569.4	4038.5	4101.267	4075.1	37.79
15-06-2023	3030	3040	3010	3030	11488300	3551.8	4024.4	4096.2	4069.6	37.30
16-06-2023	3050	3070	3000	3040	14229200	3533.4	4010.8	4091.667	4064	38.17
19-06-2023	3050	3050	3010	3020	12195600	3514.8	3996.8	4085.933	4058.15	37.06
20-06-2023	3030	3030	2910	2920	24394400	3493	3981.5	4080.133	4052.1	32.06
21-06-2023	2910	2980	2860	2970	18573600	3469.8	3966.2	4073.467	4046.15	36.66
22-06-2023	3010	3110	2990	3060	42713300	3448.2	3950.8	4065.667	4041	44.02
23-06-2023	3030	3180	3030	3170	44586100	3427.4	3934.1	4058.8	4035.3	51.44
26-06-2023	3150	3210	3080	3090	22776000	3407.6	3918	4051.267	4029.4	46.60
27-06-2023	3100	3110	3050	3070	20123300	3386.4	3900.4	4044.4	4024.1	45.45
03-07-2023	3110	3180	3070	3140	25742000	3365	3883.2	4035.667	4019.7	50.10
04-07-2023	3170	3230	3130	3210	16832600	3346.2	3865.8	4027.067	4015.3	54.29
05-07-2023	3240	3390	3210	3380	40828800	3332.8	3851.8	4019.267	4011.25	62.53
06-07-2023	3390	3460	3340	3430	31500100	3318.6	3838	4012.333	4008.3	64.55
07-07-2023	3400	3400	3290	3340	15558300	3303.2	3823.9	4004.867	4005.2	58.43
10-07-2023	3330	3390	3290	3380	14406500	3288.6	3811	3998	4002.4	60.24
11-07-2023	3360	3420	3320	3340	14311600	3269.4	3797.2	3991.133	3998.2	57.55
12-07-2023	3350	3400	3320	3390	9762000	3254.6	3783.3	3984.933	3993.35	59.95
13-07-2023	3430	3440	3360	3380	17728600	3242	3769.6	3978.467	3988.6	59.23
14-07-2023	3380	3410	3330	3350	8067300	3230	3756.6	3971.267	3983.65	57.01
17-07-2023	3330	3360	3280	3300	15912300	3216.4	3743.5	3964.067	3979.05	53.42
18-07-2023	3260	3270	3170	3180	19095600	3201.4	3729.6	3958	3974.05	45.93
20-07-2023	3190	3340	3190	3330	26598800	3190.6	3716	3952.8	3970	54.51
21-07-2023	3340	3390	3320	3370	12900100	3180.4	3703.9	3947.6	3966.25	56.49
24-07-2023	3360	3380	3320	3370	10767900	3170.4	3690.7	3940.933	3961.8	56.49
25-07-2023	3370	3420	3340	3410	17060800	3166.4	3678.3	3934.067	3957.75	58.59
26-07-2023	3400	3400	3340	3370	12680700	3165.4	3666	3926.8	3954	55.70
27-07-2023	3370	3400	3300	3390	19292800	3165.2	3653.1	3920.4	3950.45	56.85
31-07-2023	3310	3480	3310	3480	25524100	3167.6	3640.4	3915.4	3948.5	61.65
01-08-2023	3520	3580	3450	3510	30624500	3170.8	3628	3909.333	3946.55	63.12
02-08-2023	3460	3470	3390	3390	21666900	3174	3614.5	3902.733	3943.8	54.16
03-08-2023	3400	3450	3350	3440	20699400	3176.2	3601.2	3897.333	3941.55	56.91
04-08-2023	3470	3530	3370	3390	21621800	3183	3589	3890.867	3938.7	53.46
07-08-2023	3450	3460	3370	3410	9373000	3187.6	3580.1	3884.4	3935.9	54.64
08-08-2023	3390	3420	3360	3400	11602200	3196.2	3571.1	3878.333	3933.4	53.90
09-08-2023	3370	3380	3280	3340	18507100	3204.6	3560	3871.933	3930.65	49.57
10-08-2023	3360	3360	3300	3310	10925400	3212.4	3547.7	3865.4	3928.45	47.52
11-08-2023	3280	3280	3220	3280	13634600	3218	3534.5	3859.533	3925.9	45.49
14-08-2023	3290	3310	3240	3260	7632000	3223.4	3522.1	3854.067	3923.5	44.13
15-08-2023	3290	3290	3210	3210	10575400	3228.6	3510	3848.467	3920.75	40.86
16-08-2023	3210	3230	3160	3170	22682100	3232.6	3497.6	3842.867	3918.2	38.41
18-08-2023	3170	3230	3130	3210	17956700	3237.6	3486.9	3838	3916.2	42.15
21-08-2023	3180	3280	3180	3280	16424400	3245	3478.7	3832.6	3914.6	48.09
22-08-2023	3310	3330	3290	3320	14358900	3249.6	3470.5	3827.467	3912.8	51.18
23-08-2023	3320	3340	3270	3280	9795300	3254	3462.5	3822.267	3910.2	48.10
24-08-2023	3250	3290	3220	3220	6826200	3255.8	3454.5	3816.267	3907.65	43.84
25-08-2023	3200	3240	3180	3200	9074700	3257.4	3446.5	3810.067	3904.9	42.49
28-08-2023	3220	3230	3190	3200	6079100	3259	3438.4	3802.6	3902.2	42.49
29-08-2023	3190	3230	3190	3220	9713100	3261.4	3431.7	3795.267	3899.1	44.47
30-08-2023	3200	3420	3200	3400	35111400	3267.8	3427.1	3789.933	3896.9	58.39
31-08-2023	3390	3470	3390	3470	29386400	3276.4	3422.9	3784.467	3895.05	62.35
01-09-2023	3410	3440	3330	3430	10827000	3284.4	3418.1	3777.733	3893.25	58.90
04-09-2023	3420	3480	3360	3410	12707600	3291.8	3412.6	3771.133	3891.7	57.20
05-09-2023	3440	3480	3400	3430	21843700	3300	3407.4	3764.533	3889.45	58.49
06-09-2023	3450	3450	3390	3450	18433800	3310.6	3401.8	3757.867	3887.75	59.80
07-09-2023	3450	3490	3410	3420	12309100	3319.6	3394.7	3750.667	3885	56.91
08-09-2023	3390	3400	3200	3220	23081600	3322.8	3385.5	3741.467	3879.95	42.24
11-09-2023	3210	3220	3150	3160	23482300	3322.6	3375	3730.267	3874.75	38.99
12-09-2023	3180	3210	3030	3140	43983600	3323.6	3365.6	3719.867	3869.35	37.94
13-09-2023	3140	3190	3120	3140	14636500	3325	3355.7	3708.6	3864.55	37.94
14-09-2023	3170	3180	3140	3150	15163400	3325.2	3345.1	3697.2	3858.05	38.89
15-09-2023	3170	3180	3140	3160	11553000	3324.2	3335.2	3685.267	3851.35	39.89
18-09-2023	3150	3190	3110	3130	12814100	3319.2	3326	3674.267	3844.25	37.90
19-09-2023	3100	3340	3070	3310	42191500	3316.8	3317.7	3664.267	3838.45	53.03
20-09-2023	3310	3360	3290	3290	26071600	3315.8	3309.5	3654.533	3832.6	51.53
21-09-2023	3230	3270	3150	3200	19332200	3312.2	3300.4	3644.733	3826.55	45.31
22-09-2023	3180	3270	3180	3240	12163400	3310.2	3289.8	3634.867	3820.9	48.30
25-09-2023	3240	3250	3120	3130	21928200	3305	3279.8	3623.867	3814.95	41.57
26-09-2023	3110	3130	3060	3070	16587100	3298.8	3270.4	3612.667	3808.55	38.43
27-09-2023	3000	3050	2960	3040	12190400	3292.6	3261.3	3601.933	3801.6	36.92
29-09-2023	3000	3000	2900	2910	34741500	3284.8	3250.6	3590.6	3794.25	31.22
10-10-2023	2620	2670	2600	2660	30502200	3274.4	3237.9	3577.867	3787.1	23.66
11-10-2023	2670	2670	2560	2580	15943300	3259.4	3225	3563.8	3779.45	21.84
12-10-2023	2570	2630	2490	2510	22861500	3242.2	3211.3	3550	3771.25	20.36
13-10-2023	2520	2570	2460	2540	32110400	3225.6	3198	3535.667	3762.1	22.77
16-10-2023	2610	2670	2540	2610	23497400	3209.6	3188	3522.067	3752.95	28.23
17-10-2023	2600	2630	2570	2600	16824000	3194.2	3179.8	3508.733	3743.65	27.93
18-10-2023	2600	2610	2440	2520	58672600	3176.8	3171	3494.333	3734.5	25.56
19-10-2023	2520	2550	2440	2490	34771600	3157	3162.3	3479.267	3725.8	24.71
20-10-2023	2490	2510	2440	2480	17017100	3136.4	3153.6	3464.133	3716.1	24.42
23-10-2023	2480	2490	2380	2400	24272100	3116.6	3145.3	3448.533	3706.2	22.18
24-10-2023	2380	2420	2360	2380	19191800	3095.4	3135.8	3432.6	3696.85	21.64
25-10-2023	2390	2440	2350	2410	30316900	3075.8	3129.4	3417.933	3687.1	24.58
26-10-2023	2420	2440	2300	2310	36213600	3053.8	3120.7	3404.667	3676.75	21.66
27-10-2023	2310	2360	2280	2340	22756400	3032.6	3114.4	3391.6	3666.9	24.56
30-10-2023	2350	2370	2250	2330	35048100	3012.4	3108.5	3377.467	3657.05	24.24
31-10-2023	2340	2350	2250	2290	10599100	2992	3102.2	3362.467	3647.05	22.94
01-11-2023	2240	2330	2210	2270	47667900	2971.8	3094.9	3346.933	3637.6	22.30
02-11-2023	2310	2420	2310	2400	23316700	2954.6	3089	3332.933	3629.2	35.02
03-11-2023	2420	2490	2390	2460	21617100	2939.6	3084.1	3319.867	3621.25	39.91
06-11-2023	2470	2570	2470	2490	23276700	2926	3079.3	3307.067	3613.65	42.25
07-11-2023	2510	2520	2430	2510	33119200	2912	3074.8	3295.267	3606.5	43.82
08-11-2023	2490	2490	2370	2380	21933800	2894	3069.5	3283.8	3597.95	36.81
09-11-2023	2360	2390	2310	2310	18937300	2873.8	3061.7	3271.6	3589.05	33.69
10-11-2023	2300	2330	2250	2260	16782500	2853.4	3053.7	3259.467	3580.05	31.62
13-11-2023	2260	2300	2220	2260	32708800	2834.2	3045	3247.733	3570.75	31.62
14-11-2023	2270	2370	2270	2350	26483100	2817.2	3037.3	3236.733	3561.85	39.38
15-11-2023	2370	2480	2370	2450	32036100	2802.2	3030.6	3226.333	3552.5	46.62
16-11-2023	2460	2460	2380	2400	16397400	2785.8	3023.6	3216.4	3542.9	43.80
17-11-2023	2440	2440	2330	2340	23188900	2764.6	3016.2	3206.267	3533.6	40.63
20-11-2023	2360	2390	2310	2350	22361100	2742.2	3009.3	3196	3523.9	41.39
21-11-2023	2350	2430	2330	2390	25105200	2721.4	3002.9	3185.867	3513.65	44.46
22-11-2023	2410	2430	2080	2100	151099900	2695.2	2993.5	3173.467	3502.15	31.55
23-11-2023	2060	2280	2060	2220	93120700	2671	2985.5	3161.933	3491.15	39.39
24-11-2023	2250	2300	2230	2260	22148100	2647.2	2978.9	3150.267	3480.2	41.79
27-11-2023	2300	2320	2230	2250	45290000	2623.8	2971.7	3137.733	3468.95	41.35
28-11-2023	2260	2420	2260	2380	98365500	2607	2964.9	3126	3457.85	48.88
29-11-2023	2440	2520	2430	2440	91850400	2592.6	2957.6	3114.2	3445.85	51.95
30-11-2023	2470	2490	2400	2470	54746400	2579.2	2951.4	3103.467	3434.7	53.45
01-12-2023	2510	2670	2510	2590	61320000	2568.2	2946.6	3093.2	3423.5	58.98
04-12-2023	2670	2740	2640	2660	73246000	2558.4	2941.8	3082.867	3412.5	61.83
05-12-2023	2600	2610	2500	2510	31913600	2545.4	2934.8	3071.933	3400.3	53.29
06-12-2023	2520	2570	2470	2510	27698300	2533	2926.1	3061.667	3388.95	53.29
07-12-2023	2500	2530	2420	2520	40551400	2517.2	2917	3050.867	3377.5	53.78
08-12-2023	2540	2570	2460	2480	31239100	2501	2908.4	3040	3366.15	51.44
11-12-2023	2450	2450	2330	2360	24662300	2484.2	2898.2	3028.333	3354.6	45.10
12-12-2023	2360	2410	2330	2340	20553000	2466.2	2888.2	3015.267	3342.7	44.12
13-12-2023	2350	2360	2270	2290	19115300	2449.4	2877.2	3003	3330.25	41.69
14-12-2023	2380	2420	2270	2330	35104800	2434.6	2866.7	2991.8	3318.15	44.33
15-12-2023	2350	2420	2330	2350	39306400	2420.8	2856.7	2981.133	3306.65	45.66
18-12-2023	2320	2350	2260	2290	32798000	2408.4	2846.6	2969.867	3295.05	42.40
19-12-2023	2310	2310	2260	2290	17155700	2401	2837.7	2958.933	3283.65	42.40
20-12-2023	2310	2710	2310	2540	131783700	2400.2	2829.8	2950.067	3272.9	57.18
21-12-2023	2600	2620	2490	2580	58512100	2401.6	2821.9	2941.4	3262.9	58.99
22-12-2023	2600	2760	2580	2720	87613800	2405.2	2815.4	2933.733	3253.05	64.64
27-12-2023	2750	2830	2650	2680	52437500	2406.6	2808.1	2927.533	3243.2	62.01
28-12-2023	2730	2770	2670	2700	25702400	2408.6	2801.4	2922.733	3233.7	62.83
29-12-2023	2700	2740	2670	2690	15842800	2412	2794.4	2918	3223.75	62.11
02-01-2024	2700	2720	2630	2660	19917400	2415.4	2786.2	2913.333	3213.3	59.90
03-01-2024	2680	2730	2620	2680	20970700	2419.4	2777.9	2908.867	3202.95	60.90
04-01-2024	2670	2730	2630	2720	24287400	2425.8	2771.2	2905.467	3192.85	62.89
05-01-2024	2710	2880	2700	2800	73017800	2434.2	2764.8	2901.933	3183	66.55
08-01-2024	2830	2910	2670	2710	88197800	2440.2	2758	2899.667	3173.5	59.44
09-01-2024	2720	2720	2520	2540	74629300	2444.8	2749.3	2895.4	3164.7	48.84
10-01-2024	2510	2560	2430	2470	40168800	2447.4	2740	2892.067	3155.55	45.25
11-01-2024	2480	2510	2430	2440	25393300	2449.6	2731	2888.867	3145.5	43.77
12-01-2024	2430	2460	2400	2440	22887400	2452.6	2722.3	2885.667	3135	43.77
15-01-2024	2480	2490	2420	2440	25843100	2456	2713.9	2881.933	3124.2	43.77
16-01-2024	2430	2460	2330	2420	51671000	2456.4	2705.5	2878.133	3113.8	42.61
17-01-2024	2400	2580	2400	2530	92630300	2457.8	2698.7	2875.333	3104.35	50.41
18-01-2024	2540	2710	2540	2640	92362600	2460.8	2693.4	2873.133	3095.5	56.73
19-01-2024	2680	2780	2680	2700	56048800	2464.6	2688.3	2871.4	3087.6	59.75
22-01-2024	2720	2750	2610	2630	30348500	2469.6	2681.8	2869.533	3080.25	54.94
23-01-2024	2650	2720	2570	2620	33688800	2475.8	2674.8	2866.4	3072.65	54.27
24-01-2024	2650	2770	2650	2730	51702300	2485.2	2669.3	2864.2	3065.9	60.06
25-01-2024	2740	2800	2700	2750	42063300	2495	2664.6	2861.667	3059.55	61.02
26-01-2024	2760	2770	2690	2710	20068600	2502.2	2659.7	2858.933	3053.1	58.00
29-01-2024	2700	2790	2700	2780	23811200	2508.8	2655.5	2856.667	3046.95	61.59
30-01-2024	2800	2830	2720	2750	30630500	2515.8	2650.8	2854.333	3041.25	59.25
31-01-2024	2740	2760	2700	2720	17771000	2523.4	2644	2851.933	3035.55	56.93
01-02-2024	2700	2700	2440	2520	114440000	2526.8	2634.5	2848.467	3028.7	44.42
02-02-2024	2520	2590	2460	2550	42882000	2530	2625.7	2845.267	3021.9	46.32
05-02-2024	2550	2560	2470	2490	19550500	2537.8	2616.5	2841.6	3014.55	43.14
06-02-2024	2490	2550	2450	2470	31610200	2542.8	2606.9	2837.933	3007.15	42.10
07-02-2024	2470	2500	2410	2420	31269000	2546	2596.6	2834.6	2999.2	39.54
12-02-2024	2430	2460	2370	2410	36074900	2549.2	2586.5	2830.867	2990.6	39.02
13-02-2024	2440	2460	2390	2400	36095400	2549.6	2578.3	2826.467	2981.9	38.49
15-02-2024	2500	2530	2430	2440	66301500	2549.6	2571.1	2821.6	2973.05	41.93
16-02-2024	2450	2460	2400	2400	31226500	2548.2	2563.7	2817	2964.65	39.55
19-02-2024	2370	2370	2280	2300	54817300	2542.4	2555.3	2811.867	2955.5	34.30
20-02-2024	2330	2440	2280	2420	67072300	2537.6	2548	2807.067	2946.55	43.91
21-02-2024	2420	2430	2350	2360	26138200	2534.6	2540	2801.4	2937.6	40.71
22-02-2024	2410	2490	2360	2410	47390600	2532.6	2532.8	2794.933	2929.4	44.35
23-02-2024	2430	2440	2350	2360	25060600	2529.4	2523.3	2787.8	2920.5	41.60
26-02-2024	2380	2380	2300	2300	23225700	2525.8	2513.4	2780.867	2911.45	38.51
27-02-2024	2310	2310	2290	2300	22375600	2524.6	2504.4	2773.667	2902.4	38.51
28-02-2024	2320	2330	2280	2290	21043000	2523.6	2494.9	2766.667	2892.35	37.96
29-02-2024	2290	2300	2250	2270	46872900	2523.2	2486.3	2759.2	2883.05	36.84
01-03-2024	2230	2280	2230	2250	28813300	2521.6	2478.1	2751.667	2874.25	35.70
04-03-2024	2280	2330	2260	2290	33488700	2520.4	2470.6	2744.6	2865.95	39.71
05-03-2024	2330	2340	2240	2270	28233700	2520	2464.2	2737.733	2857.4	38.42
07-03-2024	2290	2360	2280	2330	47177000	2520.8	2460.9	2732.067	2849.4	44.27
08-03-2024	2350	2430	2290	2380	58781500	2517.6	2458.9	2725.733	2841.95	48.65
13-03-2024	2410	2450	2340	2380	34010100	2513.6	2457.6	2719.133	2834.45	48.65
14-03-2024	2430	2430	2360	2370	26866500	2506.6	2455.9	2712.467	2826.95	47.78
15-03-2024	2350	2370	2270	2270	32257700	2498.4	2452.5	2704.867	2820.25	40.06
18-03-2024	2290	2310	2260	2280	28718100	2490	2449.3	2697.6	2814.55	41.08
19-03-2024	2270	2280	2220	2280	44476500	2481.8	2446.9	2690.2	2808.95	41.08
20-03-2024	2260	2320	2250	2270	23613400	2474	2444.7	2682.133	2803.5	40.28
21-03-2024	2320	2420	2290	2400	117936400	2468.4	2443.9	2674.733	2798.75	53.07
22-03-2024	2400	2400	2320	2320	22231200	2460.4	2443.1	2667.6	2794.2	46.47
25-03-2024	2350	2350	2280	2330	32918000	2451	2442.6	2660.2	2789.2	47.36
26-03-2024	2350	2350	2290	2300	13841500	2442.8	2441.5	2652.933	2785.45	44.97
27-03-2024	2300	2310	2270	2280	15238000	2437.6	2441.2	2645.4	2780.95	43.39
28-03-2024	2260	2300	2240	2300	31423000	2434.2	2440.8	2638.067	2777.6	45.45
01-04-2024	2320	2370	2290	2300	34515700	2431.4	2440.5	2631.133	2774.5	45.45
02-04-2024	2300	2370	2290	2350	31235800	2429.6	2441.1	2624.733	2771.65	50.64
03-04-2024	2370	2400	2350	2380	25901500	2428.4	2442.2	2618.733	2768.55	53.50
04-04-2024	2420	2720	2410	2670	151607900	2433.4	2444.9	2614.8	2766.95	71.00
05-04-2024	2670	2730	2600	2600	38100400	2434.8	2446.3	2610.733	2765.2	64.67
16-04-2024	2720	2850	2690	2840	86565400	2438.8	2449.8	2608.533	2764.55	73.42
17-04-2024	2880	2930	2790	2800	64772100	2440.8	2452.7	2605.8	2763.75	70.29
18-04-2024	2820	2820	2720	2780	43590400	2443.8	2456.7	2602.467	2763.1	68.72
19-04-2024	2810	2860	2770	2790	46016500	2447.2	2461.5	2598.933	2761.6	69.09
22-04-2024	2840	2840	2690	2710	26208400	2446.8	2466	2595.133	2759.85	62.66
23-04-2024	2680	2680	2540	2560	53674500	2443	2469	2590.733	2757	52.75
24-04-2024	2570	2600	2560	2570	15160400	2440.2	2471.2	2586.533	2754.25	53.28
25-04-2024	2610	2630	2490	2540	25832500	2435.4	2472.1	2582.133	2751.35	51.41
26-04-2024	2550	2580	2520	2560	15022400	2431.6	2473.7	2577.733	2748.65	52.60
29-04-2024	2530	2600	2470	2580	24477200	2428.8	2476.1	2572.267	2746.15	53.82
30-04-2024	2590	2710	2590	2660	35377400	2431.6	2479.2	2566.867	2744.25	58.43
02-05-2024	2630	2630	2500	2610	39359000	2432.8	2481.4	2561.4	2742.15	54.75
03-05-2024	2590	2610	2530	2570	10344100	2434.4	2486.1	2555.8	2739.8	51.94
06-05-2024	2640	2640	2570	2620	16874500	2437.4	2490.1	2550.4	2737.8	55.05
07-05-2024	2650	2720	2640	2670	33062900	2442.4	2494.2	2545.2	2736.55	57.98
08-05-2024	2670	2750	2670	2700	23860300	2448.2	2498.7	2540.4	2735.2	59.68
13-05-2024	2710	2800	2710	2770	35659400	2455.6	2502.6	2537.4	2733.75	63.40
14-05-2024	2770	2800	2750	2770	19564700	2462.2	2505.9	2534.8	2731.75	63.40
15-05-2024	2700	2810	2680	2780	53363900	2469.8	2509	2532.4	2730.2	63.95
16-05-2024	2780	2820	2760	2780	52092600	2479.4	2510.9	2530	2728.75	63.95
17-05-2024	2750	2770	2720	2760	18179600	2486.2	2511.9	2527.4	2726.85	61.79
20-05-2024	2780	2880	2770	2830	86992300	2495.6	2515.1	2525.2	2724.95	66.10
21-05-2024	2850	2860	2780	2810	20495400	2503.6	2518.1	2523.067	2722.1	63.88
22-05-2024	2790	2840	2790	2820	15252200	2512.8	2521.1	2519.8	2719.05	64.52
27-05-2024	2770	2800	2700	2740	29932700	2521.6	2523.7	2516.133	2716.05	55.97
28-05-2024	2740	2910	2710	2900	57897100	2533.6	2529.1	2514.133	2713.65	65.75
29-05-2024	2930	2970	2790	2860	39149800	2545	2534.3	2511.6	2711.25	62.04

Mark

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

Detail

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