MTSM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-03-1993	551	551	551	551	5000
27-05-1993	410	410	410	410	135000
28-05-1993	410	410	410	410	205000
07-06-1993	432	432	432	432	5000
18-06-1993	454	454	454	454	7000
24-06-1993	454	454	454	454	70000
05-07-1993	486	486	486	486	5000
23-08-1993	540	540	540	540	10000
02-09-1993	594	594	594	594	5000
03-09-1993	573	573	573	573	1000
07-09-1993	573	583	573	573	2000
21-09-1993	583	583	583	583	1000
19-10-1993	589	589	589	589	2500
21-10-1993	594	594	594	594	10000
25-10-1993	616	616	616	616	20000					58.36
26-10-1993	627	637	627	637	15000					60.64
18-11-1993	643	643	643	643	2500					61.30
22-11-1993	654	654	654	654	10500					62.53
26-11-1993	656	662	656	662	16000					63.44
29-11-1993	662	672	662	672	16500					64.60
30-11-1993	670	686	670	686	36000					66.21
01-12-1993	702	702	702	702	6500					68.00
06-12-1993	702	718	702	718	32000					69.73
27-12-1993	767	767	767	767	20000					74.31
30-12-1993	795	795	795	795	15000					76.50
03-01-1994	795	795	795	795	2500					76.50
05-01-1994	852	881	852	881	175500					81.97
07-01-1994	881	881	881	881	247500					81.97
12-01-1994	909	909	909	909	60000					83.43
06-05-1994	795	795	795	795	500					61.60
02-06-1994	767	767	767	767	10000					57.61
11-07-1994	790	790	790	790	30000					59.91
22-09-1994	625	625	625	625	20000					42.24
26-09-1994	790	790	790	790	2500					56.16
02-12-1994	568	568	568	568	10000					41.62
09-12-1994	700	700	700	700	10000					49.92
12-12-1994	625	625	625	625	40000					45.93
19-12-1994	563	563	563	563	5000					42.87
21-12-1994	500	500	500	500	500					39.96
12-01-1995	550	625	550	625	2500					47.57
22-06-1995	338	338	338	338	2500					36.22
23-06-1995	338	338	338	338	99500					36.22
26-06-1995	344	344	338	344	520000					36.59
27-06-1995	331	331	331	331	53500					36.11
28-06-1995	325	325	325	325	100000					35.87
29-06-1995	325	325	319	319	198500					35.62
30-06-1995	319	325	319	319	460500					35.62
03-07-1995	319	319	313	313	781000					35.33
05-07-1995	319	325	319	325	2500					36.43
10-07-1995	331	338	331	338	32500	577.98				37.67
11-07-1995	338	338	338	338	500	573.72				37.67
14-07-1995	350	350	350	350	2500	572.52				38.95
18-07-1995	350	350	350	350	10000	571.32				38.95
31-07-1995	325	325	325	325	154000	569.18				37.11
02-08-1995	325	325	325	325	36000	566.6				37.11
18-08-1995	313	313	300	300	2000	563.52				35.19
21-08-1995	275	275	263	263	100000	559.06				32.51
22-08-1995	263	263	263	263	104500	553.52				32.51
23-08-1995	250	250	250	250	90000	546.64				31.54
24-08-1995	250	250	250	250	110000	540.18				31.54
31-08-1995	263	300	263	300	77500	534.72				39.64
22-09-1995	225	225	225	225	33000	527.56				33.28
02-10-1995	225	225	225	225	5000	520.28				33.28
03-10-1995	238	238	238	238	200000	513.16				35.36
05-10-1995	238	238	238	238	200000	505.6				35.36
06-10-1995	238	238	238	238	93500	497.62				35.36
10-10-1995	238	238	238	238	228000	489.52				35.36
11-10-1995	238	238	238	238	100000	481.2				35.36
12-10-1995	238	238	238	238	100000	472.72				35.36
19-10-1995	238	238	238	238	255000	464.04				35.36
20-10-1995	238	238	238	238	424000	455.08				35.36
23-10-1995	250	250	250	250	50000	446.04				38.57
27-10-1995	250	250	238	244	89000	436.56				37.57
30-10-1995	250	250	250	250	12500	426.22				39.27
03-11-1995	250	250	250	250	2000	415.32				39.27
15-11-1995	263	263	263	263	15000	404.68				43.16
16-11-1995	263	263	263	263	10000	392.32				43.16
17-11-1995	263	263	263	263	15000	379.96				43.16
21-11-1995	263	263	263	263	5000	367.04				43.16
22-11-1995	263	263	263	263	14500	356.4				43.16
23-11-1995	263	263	263	263	10000	346.32				43.16
24-11-1995	263	263	263	263	30000	335.78				43.16
27-11-1995	263	263	263	263	9000	328.54				43.16
12-12-1995	263	263	263	263	100000	318				43.16
26-12-1995	288	313	288	313	2500	312.9				61.60
27-12-1995	263	263	263	263	50000	304.16				45.65
28-12-1995	263	288	263	288	103500	297.42				52.30
28-02-1996	288	288	288	288	2500	291.92				52.30
11-03-1996	288	288	288	288	500	287.68				52.30
25-03-1996	269	269	269	269	132000	280.56				46.86
26-03-1996	269	269	263	263	50000	279.06				45.26
28-03-1996	263	263	263	263	80000	277.56				45.26
16-04-1996	263	263	263	263	100000	275.94				45.26
25-04-1996	269	269	269	269	5000	274.7				47.50
26-04-1996	269	269	269	269	75000	273.58				47.50
01-05-1996	269	269	269	269	92000	272.58				47.50
02-05-1996	269	269	269	269	5000	271.58				47.50
20-05-1996	269	269	269	269	2000	270.7				47.50
07-06-1996	269	269	269	269	60000	269.58				47.50
10-06-1996	269	269	269	269	50000	268.2	423.09			47.50
11-06-1996	269	269	269	269	10000	266.82	420.27			47.50
12-06-1996	244	269	244	269	227000	265.2	418.86			47.50
15-07-1996	219	219	219	219	1500	262.58	416.95			28.53
01-08-1996	250	269	250	269	213000	261.46	415.32			50.02
02-08-1996	263	263	250	250	50000	259.96	413.28			44.54
09-08-1996	256	256	250	250	36000	258.96	411.24			44.54
15-08-1996	250	250	250	250	154000	258.7	408.88			44.54
26-08-1996	250	250	250	250	12500	258.44	405.98			44.54
27-08-1996	250	250	250	250	131500	258.44	402.54			44.54
28-08-1996	250	250	250	250	500	258.44	399.31			44.54
30-08-1996	250	250	250	250	50000	257.44	396.08			44.54
02-09-1996	250	250	250	250	500	257.94	392.75			44.54
04-09-1996	263	263	263	263	11000	258.7	389.49			51.17
09-09-1996	275	275	269	269	2500	259.32	386.24			53.90
10-09-1996	300	325	275	275	213500	260.06	382.83			56.53
11-09-1996	275	275	256	256	384500	260.42	379.02			47.34
12-09-1996	269	325	269	313	129500	261.92	375.72			65.47
16-09-1996	313	319	313	313	85000	263.42	372.31			65.47
17-09-1996	313	325	313	313	198500	264.92	368.82			65.47
18-09-1996	325	325	319	319	85500	266.54	365.29			66.97
19-09-1996	319	319	319	319	7500	268.16	361.62			66.97
23-09-1996	319	319	319	319	10000	269.54	357.79			66.97
25-09-1996	300	306	300	306	8500	270.78	353.67			59.94
26-09-1996	300	300	300	300	7500	271.78	349			56.97
30-09-1996	288	319	288	319	139000	273.16	344.24			63.19
01-10-1996	313	369	313	363	1324000	275.16	339.92			72.95
02-10-1996	375	375	344	344	641000	276.78	334.55			64.94
03-10-1996	350	369	313	313	1713000	277.78	328.87			54.45
04-10-1996	313	313	281	281	122500	278.14	322.59			46.15
07-10-1996	294	294	294	294	500	278.76	317.58			49.52
08-10-1996	294	300	294	294	70500	279.38	312.85			49.52
10-10-1996	300	300	300	300	500	280.12	307.95			51.15
11-10-1996	294	294	294	294	15000	280.74	304.64			49.43
14-10-1996	294	294	288	294	95000	281.36	299.68			49.43
15-10-1996	294	294	294	294	11000	280.98	296.94			49.43
16-10-1996	294	300	256	294	144500	281.6	292.88			49.43
17-10-1996	294	294	294	294	73000	281.72	289.57			49.43
18-10-1996	294	294	294	294	37500	281.84	286.88			49.43
21-10-1996	294	300	294	294	37000	281.96	284.82			49.43
22-10-1996	300	300	288	294	13000	282.46	281.51			49.43
23-10-1996	294	300	294	294	61500	283.08	281.07			49.43
24-10-1996	294	294	288	288	30000	283.58	280.57			46.39
25-10-1996	288	294	288	288	75000	284.08	280.01			46.39
28-10-1996	294	300	294	294	88500	284.58	279.64			49.96
29-10-1996	294	294	294	294	23000	285.08	279.33			49.96
30-10-1996	294	294	294	294	25000	285.58	279.08			49.96
31-10-1996	294	300	294	300	20000	286.2	278.89			53.80
06-11-1996	288	288	288	288	2500	286.58	278.64			46.16
07-11-1996	294	294	294	294	2500	287.08	278.33			49.99
08-11-1996	288	288	288	288	20000	287.46	277.83	377.88		46.44
11-11-1996	288	288	288	288	45000	287.84	277.33	376.127		46.44
12-11-1996	294	294	294	294	110000	288.34	276.77	375.353		50.51
13-11-1996	294	300	288	300	100000	289.96	276.27	374.62		54.26
14-11-1996	294	294	294	294	37500	290.46	275.96	373.7		50.17
15-11-1996	294	294	294	294	222500	291.34	275.65	372.633		50.17
18-11-1996	294	294	294	294	7500	292.22	275.59	371.567		50.17
19-11-1996	288	288	288	288	2000	292.98	275.84	370.247		45.85
20-11-1996	294	294	294	294	3000	293.86	276.15	368.607		50.45
21-11-1996	294	294	294	294	7500	294.74	276.59	366.607		50.45
25-11-1996	294	294	294	294	37500	295.62	277.03	364.747		50.45
26-11-1996	294	294	294	294	76000	296.5	276.97	362.887		50.45
28-11-1996	288	288	288	288	10000	297.26	277.6	360.92		45.28
29-11-1996	294	294	294	294	35000	297.88	278.29	358.953		50.72
02-12-1996	294	294	294	294	56000	298.38	278.85	356.953		50.72
03-12-1996	294	294	288	294	86000	298.76	279.41	354.807		50.72
04-12-1996	294	294	294	294	20000	299.52	279.97	352.52		50.72
05-12-1996	294	294	294	294	12000	299.14	280.53	350.193		50.72
06-12-1996	288	294	288	294	28500	298.76	281.09	347.793		50.72
09-12-1996	294	294	294	294	7500	298.38	281.65	345.34		50.72
10-12-1996	294	294	294	294	3000	297.88	282.21	342.82		50.72
12-12-1996	300	300	300	300	20000	297.5	282.83	340.247		58.23
17-12-1996	294	294	294	294	20000	297	283.27	337.527		50.02
23-12-1996	288	288	288	288	20000	296.64	283.71	334.66		43.42
24-12-1996	294	294	294	294	22500	296.52	284.15	331.507		50.46
26-12-1996	294	294	294	294	20000	296.02	284.59	328.167		50.46
02-01-1997	294	294	294	294	20000	294.64	284.9	324.827		50.46
03-01-1997	294	294	294	294	20000	293.64	285.21	320.913		50.46
06-01-1997	294	294	294	294	20000	293.26	285.52	317		50.46
07-01-1997	288	288	288	288	20000	293.4	285.77	312.86		42.76
08-01-1997	288	288	288	288	120000	293.28	286.02	309.48		42.76
09-01-1997	275	275	275	275	20000	292.9	286.14	306.2		30.91
10-01-1997	288	288	288	288	55000	292.66	286.39	302.853		46.79
13-01-1997	281	288	281	281	70000	292.4	286.57	300.56		41.29
14-01-1997	281	281	281	281	31000	292.14	286.75	297.167		41.29
16-01-1997	275	275	275	275	2500	291.76	286.37	295.213		36.96
17-01-1997	275	275	275	275	22000	291.38	286.49	292.38		36.96
22-01-1997	275	275	275	275	32500	291	286.36	290.047		36.96
23-01-1997	275	275	269	269	103500	290.5	286.17	288.087		32.69
24-01-1997	275	275	275	275	3000	290.12	286.04	286.587		40.14
27-01-1997	281	288	281	288	3000	290	286.23	284.34		52.43
30-01-1997	288	288	281	281	10000	289.74	286.41	283.96		46.86
31-01-1997	281	281	263	263	9000	289.24	286.41	283.46		36.19
03-02-1997	256	256	256	256	15000	288.6	286.34	282.873		33.04
04-02-1997	250	263	250	263	2000	287.98	286.28	282.42		38.78
13-02-1997	250	250	250	250	130000	287.1	286.09	281.92		33.11
14-02-1997	244	244	244	244	91500	286.1	285.84	281.42		30.86
17-02-1997	244	244	238	244	198000	284.98	285.59	280.92		30.86
18-02-1997	256	263	256	263	118000	284.48	285.53	280.587		44.64
19-02-1997	256	269	250	250	92000	283.6	285.34	280.087		38.93
20-02-1997	256	263	256	263	134000	283.1	285.28	279.587	354.185	46.33
21-02-1997	263	263	256	256	27500	282.46	285.15	279.04	352.71	43.29
24-02-1997	256	256	256	256	33000	281.7	285.02	278.413	351.94	43.29
26-02-1997	250	256	250	250	72500	280.7	285.33	277.747	351.14	40.63
27-02-1997	256	263	256	256	66000	279.94	285.2	277.287	350.26	44.31
28-02-1997	256	256	256	256	130500	279.18	285.26	276.827	349.27	44.31
03-03-1997	256	256	250	250	117000	278.3	285.26	276.493	348.25	41.34
04-03-1997	256	256	244	256	191000	277.66	285.32	276.447	347.1	45.29
05-03-1997	250	256	250	256	55000	276.9	285.38	276.4	345.68	45.29
06-03-1997	250	256	250	256	226500	276.14	285.44	276.44	343.99	45.29
07-03-1997	250	250	250	250	10000	275.26	285.44	276.44	342.375	41.78
10-03-1997	250	250	250	250	20000	274.38	285.44	276.107	340.76	41.78
12-03-1997	256	256	256	256	107500	273.74	285.5	276.313	339.125	46.58
13-03-1997	250	250	250	250	2500	272.86	285.37	276.48	337.43	42.78
14-03-1997	250	250	250	250	7000	271.98	285.18	276.56	335.71	42.78
18-03-1997	250	250	250	250	26000	271.1	284.93	276.64	333.88	42.78
19-03-1997	250	256	250	256	58500	270.34	284.93	276.76	331.975	48.07
20-03-1997	250	263	250	263	5500	269.72	284.43	276.927	330.075	53.48
24-03-1997	263	263	263	263	12500	269.1	283.93	277.093	328.12	53.48
27-03-1997	250	250	250	250	500	268.22	283.3	277.173	326.06	43.68
01-04-1997	250	250	250	250	6000	267.34	282.61	277.253	323.95	43.68
02-04-1997	250	250	250	250	2500	266.34	281.92	277.333	321.77	43.68
03-04-1997	250	250	250	250	101500	265.46	281.23	277.333	319.51	43.68
04-04-1997	250	250	250	250	60000	264.7	280.67	277.373	317.17	43.68
07-04-1997	250	250	250	250	7500	263.82	280.17	277.373	314.585	43.68
10-04-1997	250	250	250	250	5000	262.94	279.48	277.373	311.86	43.68
11-04-1997	256	256	256	256	36000	262.18	278.41	277.327	309.165	50.69
15-04-1997	250	250	250	250	10000	261.3	277.47	277.24	306.01	44.70
16-04-1997	250	250	250	250	10000	260.42	276.84	277.153	302.855	44.70
17-04-1997	250	250	250	250	12500	259.66	276.53	277.067	299.56	44.70
22-04-1997	250	250	250	250	20000	258.9	276.09	276.98	296.835	44.70
24-04-1997	250	256	250	256	10000	258.52	275.71	276.933	294.28	52.28
25-04-1997	250	250	250	250	35000	257.76	275.21	276.847	291.58	45.56
28-04-1997	250	256	250	256	27500	257.26	274.83	276.8	289.735	52.18
29-04-1997	250	250	250	250	5000	256.64	274.39	276.713	287.035	46.13
30-04-1997	250	250	250	250	12000	256.14	273.95	276.293	285.445	46.13
12-05-1997	256	256	256	256	6500	255.76	273.57	276.247	283.225	52.51
19-05-1997	256	256	256	256	5000	255.38	273.19	276.033	281.38	52.51
28-05-1997	256	256	256	256	2500	255.12	272.81	275.82	279.845	52.51
03-06-1997	256	256	250	250	35000	254.62	272.37	275.567	278.595	45.75
10-06-1997	250	250	250	250	5000	253.86	271.93	275.44	276.72	45.75
11-06-1997	244	250	244	250	16500	253.24	271.49	275.353	276.28	45.75
12-06-1997	250	250	250	250	24500	252.98	271.11	275.267	275.84	45.75
18-06-1997	250	250	250	250	9000	252.86	270.73	275.18	275.37	45.75
19-06-1997	250	250	250	250	2500	252.6	270.29	275.053	274.965	45.75
20-06-1997	256	256	256	256	2000	252.72	269.91	274.967	274.62	54.83
27-06-1997	263	263	263	263	5000	253.1	269.6	274.927	274.34	62.68
02-07-1997	256	256	256	256	10000	253.34	269.16	274.84	274.025	52.80
07-07-1997	256	275	256	275	39500	253.58	269.03	274.88	273.835	67.69
08-07-1997	269	269	269	269	10000	253.96	268.78	274.88	273.555	61.13
10-07-1997	250	250	250	250	3500	253.7	268.4	274.753	273.115	45.95
14-07-1997	269	269	269	269	7500	253.96	268.21	274.753	272.77	57.35
15-07-1997	275	275	269	269	7500	254.22	267.96	274.753	272.365	57.35
22-07-1997	269	275	269	275	19000	254.72	267.71	275.127	271.99	60.41
23-07-1997	269	275	269	275	10000	255.1	267.52	275.167	271.74	60.41
30-07-1997	275	275	275	275	4000	255.48	267.33	275.333	271.49	60.41
31-07-1997	275	275	275	275	27000	255.98	267.14	275.5	271.365	60.41
01-08-1997	263	263	263	263	36000	256.12	266.89	275.587	271.365	50.64
14-08-1997	250	250	250	250	10000	256	266.45	275.587	271.3	42.60
18-08-1997	244	244	238	238	7500	255.64	265.89	275.507	271.24	36.79
20-08-1997	244	244	244	244	11500	255.52	265.39	275.467	271.21	41.12
21-08-1997	256	263	256	263	6500	255.78	265.08	275.553	271.025	52.25
22-08-1997	256	256	256	256	5000	255.78	264.76	275.593	271.18	48.60
26-08-1997	250	250	238	250	12000	255.78	264.32	275.507	271.305	45.66
27-08-1997	256	263	256	263	10000	256.04	264.01	275.467	271.43	52.39
28-08-1997	250	250	250	250	20000	256.04	263.57	275.3	271.49	46.23
01-09-1997	250	250	238	250	56500	255.92	263.13	275.26	271.55	46.23
02-09-1997	250	250	250	250	7500	255.66	262.69	274.84	271.61	46.23
10-09-1997	200	200	200	200	500	254.4	261.75	274.087	271.42	29.54
24-09-1997	213	225	206	225	56500	253.9	261.06	273.5	271.355	41.01
07-10-1997	225	225	225	225	15000	253.4	260.37	272.873	271.29	41.01
08-10-1997	225	225	225	225	10000	252.9	259.62	272.247	271.225	41.01
14-10-1997	225	250	225	250	15500	252.9	259.18	271.787	271.225	50.97
15-10-1997	244	244	244	244	2500	252.78	258.74	271.373	271.225	48.84
16-10-1997	250	250	250	250	5000	252.78	258.3	271.04	271.225	51.05
20-10-1997	250	250	250	250	9500	252.78	257.86	270.58	271.225	51.05
21-10-1997	250	250	244	244	110000	252.54	257.36	269.787	271.13	48.61
23-10-1997	244	244	244	244	500	252.42	256.86	269.12	271.035	48.61
28-10-1997	244	244	244	244	2500	252.3	256.36	268.66	270.94	48.61
04-11-1997	250	250	250	250	2500	252.3	255.98	268.453	270.875	51.50
13-11-1997	256	256	256	256	1500	252.42	255.66	268.2	270.84	54.26
17-11-1997	256	256	256	256	1500	252.42	255.47	267.947	270.805	54.26
03-12-1997	263	263	263	263	5000	252.68	255.22	267.7	270.805	57.54
04-12-1997	275	275	275	275	6000	253.06	255.16	267.573	270.865	62.50
08-12-1997	281	288	281	288	11000	253.82	255.23	267.533	270.99	66.99
10-12-1997	300	300	300	300	5000	254.82	255.48	267.573	270.925	70.51
09-03-1998	300	300	300	300	10000	255.7	255.73	267.613	271.11	70.51
12-03-1998	306	313	306	313	4000	256.84	256.11	267.74	271.235	73.99
13-03-1998	319	325	319	325	7500	258.22	256.67	267.947	271.42	76.72
19-03-1998	325	325	325	325	10000	259.72	257.17	268.153	271.605	76.72
23-03-1998	331	338	331	338	4000	261.48	257.67	268.447	271.95	79.43
03-04-1998	338	338	338	338	10000	263.24	258.24	268.74	272.325	79.43
06-08-1998	319	319	313	313	9000	264.5	258.74	268.907	272.575	63.05
10-08-1998	306	306	294	294	7500	265.38	259.12	268.947	272.73	53.94
12-08-1998	288	288	275	275	5000	265.88	259.24	268.82	272.76	46.68
13-08-1998	269	269	256	256	10000	265.88	259.3	268.567	272.695	40.77
14-08-1998	250	250	250	250	7500	265.62	259.36	268.273	272.6	39.08
24-08-1998	238	238	231	231	2000	265.12	259.23	267.813	272.41	34.26
25-08-1998	231	231	188	188	6000	263.38	258.48	267.147	272.005	26.34
26-08-1998	194	194	150	150	7500	261	257.48	266.187	271.41	21.59
02-02-1999	175	175	175	175	5000	259.5	256.6	265.433	270.94	30.47
04-02-1999	181	188	181	188	5000	257.88	255.92	264.767	270.535	34.62
11-02-1999	175	213	175	213	20500	256.76	255.49	264.227	270.255	41.81
22-02-1999	225	225	225	225	2500	255.76	255.24	263.727	270.285	44.94
23-02-1999	263	263	263	263	1000	255.52	255.31	263.52	270.255	53.48
03-03-1999	300	300	300	300	500	256.02	255.75	263.56	270.505	59.98
05-03-1999	256	256	256	256	1000	255.64	255.81	263.307	270.535	50.87
17-05-1999	250	250	250	250	1000	255.38	255.75	263.053	270.535	49.76
19-05-1999	175	175	175	175	500	253.88	254.94	262.26	270.16	38.47
20-05-1999	150	150	150	150	500	252.12	253.88	261.3	269.66	35.57
25-06-1999	156	163	156	163	22000	250.5	253.01	260.427	269.225	38.18
01-07-1999	213	213	213	213	10000	249.5	252.64	259.887	269.04	47.06
02-07-1999	213	213	213	213	10000	248.64	252.21	259.387	268.855	47.06
05-07-1999	250	250	250	250	5000	248.64	252.21	259.093	268.79	52.87
19-07-1999	175	275	175	275	36500	248.88	252.46	258.967	268.82	56.35
18-07-2000	225	225	225	225	1000	248.38	252.21	258.507	268.57	48.61
21-07-2000	213	213	213	213	4000	247.64	251.78	257.967	268.355	46.94
25-07-2000	200	200	200	200	32000	246.64	251.15	257.34	267.79	45.14
28-07-2000	206	250	206	246	68000	247.56	250.98	257.02	267.455	52.15
01-08-2000	200	200	195	195	14500	246.96	250.43	256.36	266.865	45.24
03-08-2000	200	200	200	200	2500	246.46	249.93	255.733	266.27	46.00
04-08-2000	200	218	200	213	50500	246.22	249.56	255.153	265.74	48.01
07-08-2000	213	213	213	213	2500	245.48	249.19	254.613	265.21	48.01
08-08-2000	213	213	213	213	5000	244.86	248.82	254.113	264.745	48.01
09-08-2000	210	210	210	210	500	244.06	248.42	253.553	264.295	47.50
06-09-2000	210	210	210	210	2500	243.26	248.02	252.993	263.75	47.50
27-07-2001	213	219	213	219	7500	242.76	247.65	252.493	263.03	49.37
31-07-2001	225	225	225	225	5000	242.38	247.4	252.033	262.435	50.63
30-11-2001	231	231	231	231	30000	242.12	247.21	251.613	262.025	51.92
28-07-2003	238	238	238	238	10000	241.88	247.09	251.28	261.81	53.44
01-09-2004	244	244	244	244	5000	241.64	247.03	250.987	261.56	54.77
01-12-2006	225	225	225	225	10000	241.02	246.72	250.653	261.215	49.92
14-12-2006	158	163	158	160	92500	238.96	245.82	249.8	260.515	37.64
13-06-2007	160	160	160	160	22000	236.66	244.86	248.993	259.845	37.64
14-06-2007	185	185	185	185	500	234.6	244.21	248.353	259.3	43.81
04-07-2007	175	175	138	138	22000	231.36	243.09	247.44	258.52	36.50
05-07-2007	178	178	178	178	500	228.92	242.31	246.793	257.94	44.92
14-08-2007	178	178	178	178	500	226.22	241.53	246.147	257.36	44.92
15-08-2007	178	178	178	178	500	223.28	240.75	245.54	256.78	44.92
15-11-2007	178	178	178	178	9000	220.34	240.03	244.893	256.2	44.92
03-07-2008	125	125	125	125	34000	216.08	238.78	243.807	255.355	36.33
02-07-2009	100	100	100	100	500	211.32	237.28	242.6	254.385	33.12
03-07-2009	76	100	76	100	1000	207.06	235.78	241.513	253.445	33.12
13-07-2009	75	75	75	75	500	202.68	234.03	240.307	252.38	30.03
03-09-2009	75	75	75	75	4000	198.68	232.28	239.053	251.285	30.03
17-11-2009	94	94	94	94	2500	195.44	230.66	238.013	250.285	35.34
19-11-2009	101	101	101	101	5000	192.46	229.04	237.06	249.32	37.23
23-11-2009	103	103	103	103	2500	189.9	227.51	236.12	248.335	37.79
24-11-2009	125	125	125	125	1000	188.64	226.01	235.2	247.52	43.73
01-12-2009	155	155	155	155	1000	188.74	224.87	234.567	246.825	50.64
03-12-2009	193	193	155	165	9500	188.54	224.02	233.913	246.21	52.73
04-12-2009	165	165	138	138	12500	187.54	222.71	233.127	245.46	46.96
07-12-2009	138	145	115	145	55000	186.18	221.47	232.387	244.715	48.53
08-12-2009	125	180	125	150	103000	184.68	220.22	231.72	243.965	49.68
09-12-2009	183	183	183	183	7500	183.08	219.3	231.233	243.41	56.56
10-12-2009	200	200	200	200	2500	181.08	218.55	230.86	242.94	59.63
11-12-2009	198	200	198	200	60000	179.96	217.8	230.527	242.47	59.63
16-12-2009	200	200	200	200	1000	178.96	217.17	230.153	242.03	59.63
28-12-2009	198	203	198	200	421000	179.46	216.67	229.78	241.56	59.63
05-01-2010	203	203	203	203	50000	180.52	216.32	229.427	241.105	60.29
12-01-2010	250	250	250	250	500	182.26	216.38	229.427	240.885	68.93
25-02-2010	300	300	300	300	20000	184	216.75	229.76	240.915	75.12
08-04-2010	300	300	300	300	48000	185.74	217.19	230.053	240.975	75.12
21-09-2010	313	313	313	313	10000	187	217.82	230.473	241.07	76.54
04-10-2010	313	313	313	313	20000	187.76	218.32	230.893	241.165	76.54
19-10-2010	235	245	235	235	72500	187.96	218.17	230.793	240.87	54.87
20-10-2010	213	238	213	238	30500	188.46	218.05	230.673	240.59	55.40
25-10-2010	225	238	225	238	4000	189.22	217.93	230.507	240.31	55.40
26-10-2010	225	225	225	225	25000	188.8	218.18	230.253	239.965	52.35
27-10-2010	238	250	228	250	13000	189.9	218.43	230.253	239.745	57.22
03-11-2010	225	225	225	225	10000	190.4	218.43	230.087	239.4	51.55
18-11-2010	225	225	225	225	16000	190.64	218.43	229.92	239.025	51.55
17-02-2011	215	215	215	215	3000	190.68	218.08	229.687	238.63	49.28
04-03-2011	215	215	215	215	6000	190.72	217.79	229.453	238.265	49.28
04-04-2011	268	268	268	268	1000	191.88	217.97	229.573	238.135	60.08
02-05-2011	333	333	333	333	500	194.34	218.8	230.127	238.33	68.84
10-05-2011	250	250	250	250	1000	194.96	218.86	230.087	238.11	52.88
11-05-2011	203	203	203	203	500	194.52	218.45	229.773	237.655	46.33
18-05-2011	200	200	200	200	90000	193.9	218.01	229.44	237.185	45.94
19-05-2011	200	250	200	250	174000	194.14	218.01	229.44	236.995	53.05
20-05-2011	250	250	250	250	9500	194.26	217.95	229.44	236.805	53.05
23-05-2011	263	263	263	263	1000	195.02	218.02	229.487	236.745	54.84
24-05-2011	250	250	250	250	3500	196.82	217.89	229.487	236.555	52.68
25-05-2011	313	313	313	313	1000	199.88	218.27	229.867	236.715	60.76
15-06-2011	375	375	375	375	1000	203.68	219.14	230.7	237.185	66.78
21-06-2011	425	463	425	463	2000	210.18	220.77	232.12	238.125	73.09
22-06-2011	475	488	475	488	5500	216.38	222.65	233.667	239.19	74.56
23-06-2011	463	488	463	488	1000	222.58	224.4	235.213	240.255	74.56
27-06-2011	500	500	500	500	500	229.02	226.15	236.84	241.41	75.32
28-06-2011	475	475	475	475	1000	234.96	227.65	238.34	242.41	70.62
11-07-2011	500	500	500	500	500	242.46	229.27	240.007	243.47	72.47
18-07-2011	525	613	525	613	1500	252.72	232.02	242.427	245.13	78.93
19-07-2011	650	650	625	625	1500	263.22	235.14	244.927	246.94	79.48
21-07-2011	625	625	625	625	200000	274.22	238.45	247.427	248.785	79.48
26-07-2011	650	713	650	713	5000	286.98	242.83	250.513	251.035	83.21
27-07-2011	725	750	725	750	1500	300.1	247.77	253.807	253.535	84.49
18-10-2011	750	750	750	750	1500	313.08	252.77	257.053	256.065	84.49
21-10-2011	710	710	710	710	2000	325.22	257.56	260.08	258.395	77.13
28-10-2011	600	690	600	690	1500	336.52	262.58	262.847	260.53	73.68
11-11-2011	590	640	590	640	1000	346.22	267.48	265.32	262.48	65.75
05-01-2012	500	510	500	510	1500	353.12	270.83	267.053	263.715	50.53
06-01-2012	610	610	610	610	500	362.56	275.05	269.327	265.485	58.49
24-01-2012	600	600	600	600	1000	371.66	278.92	271.533	267.205	57.49
26-01-2012	450	570	450	570	5000	380.06	282.37	273.5	268.805	54.50
15-02-2012	540	560	520	520	1500	386.8	284.94	275.133	270.125	49.83
23-07-2012	500	520	490	520	1500	393.2	287.14	276.767	271.445	49.83
24-07-2012	580	580	580	580	500	400.8	290.38	278.8	273.095	55.17
12-09-2012	580	580	580	580	5000	408.4	293.68	280.913	274.715	55.17
21-09-2012	570	600	570	600	2500	416.4	297.93	283.247	276.435	56.94
07-11-2012	700	700	700	700	1000	426.34	303.43	286.327	278.655	64.50
08-11-2012	700	700	700	700	500	435.34	308.8	289.367	280.905	64.50
03-09-2013	690	690	690	690	150000	443.14	313.57	292.213	283.105	63.21
19-09-2013	690	690	690	690	50000	450.94	318.34	295.107	285.275	63.21
10-04-2014	690	690	690	690	1000	458.48	322.74	298.04	287.475	63.21
28-05-2014	700	700	700	700	100	466.22	326.99	300.953	289.725	64.11
02-06-2014	690	690	690	690	100	475.32	331.64	303.887	291.925	62.47
08-09-2014	690	690	690	690	100	484.36	336.41	306.82	294.095	62.47
24-03-2015	700	700	700	700	100	493.6	341.41	309.82	296.28	63.55
13-04-2015	700	700	700	700	1000	503.1	345.95	313.153	298.465	63.55
26-05-2015	525	525	525	525	600	508.6	349.25	315.153	299.84	40.14
28-05-2015	451	600	450	600	1700	516.1	353.25	317.653	301.59	48.84
03-06-2015	550	700	550	700	600	525.6	358.12	320.82	303.84	57.67
08-07-2015	525	525	525	525	11200	531.8	361.24	322.653	305.215	43.51
09-07-2015	450	520	430	520	3000	537.9	364.31	324.493	306.565	43.19
10-07-2015	400	400	400	400	9300	540.54	366.21	325.493	307.315	36.18
14-07-2015	400	400	400	400	700	541.88	368.11	326.493	308.065	36.18
24-07-2015	400	400	400	400	100	544.88	369.92	327.533	308.785	36.18
04-08-2015	400	400	400	400	1300	548.82	371.67	328.573	309.535	36.18
06-08-2015	400	400	400	400	300	552.82	373.36	329.613	310.285	36.18
10-08-2015	400	400	400	400	2000	555.82	374.98	330.613	311.035	36.18
08-09-2015	360	360	360	360	200	558.02	376.14	331.307	311.585	33.36
09-09-2015	325	325	325	325	800	559.26	377.14	331.767	311.93	31.08
10-09-2015	300	300	300	300	300	560.26	378.54	332.013	312.18	29.53
11-09-2015	300	300	300	300	100	560	379.94	332.18	312.4	29.53
17-09-2015	300	300	300	300	100	558.5	381.09	332.26	312.65	29.53
21-09-2015	295	295	295	295	100	555.14	382.66	332.227	312.875	29.17
22-09-2015	270	270	270	270	4400	550.78	383.58	332.027	312.945	27.35
25-09-2015	275	275	275	275	100	546.52	384.55	331.773	313.04	28.31
02-10-2015	275	275	275	275	100	542.02	385.52	331.44	313.135	28.31
05-10-2015	275	275	275	275	100	538.02	386.49	331.107	313.26	28.31
06-10-2015	275	275	275	275	200	533.52	387.99	330.687	313.385	28.31
07-10-2015	293	293	293	293	200	527.12	389.92	330.387	313.6	32.63
08-10-2015	293	293	293	293	1000	520.48	391.85	330.253	313.815	32.63
20-10-2015	294	294	294	294	400	513.86	394.04	330.253	314.035	32.89
26-10-2015	266	266	266	266	200	504.92	395.95	330.193	314.115	29.46
27-10-2015	265	265	250	250	6700	494.92	397.51	330.153	314.085	27.68
28-10-2015	250	250	250	250	100	484.92	399	330.153	314.02	27.68
03-11-2015	226	226	226	226	200	475.24	400.23	330.12	313.87	25.05
04-11-2015	206	250	205	250	2100	466.44	401.48	330.533	313.745	32.01
06-11-2015	225	225	225	225	1400	458.14	402.18	331.033	313.525	28.99
10-11-2015	225	225	225	225	100	452.44	402.78	331.367	313.4	28.99
18-11-2015	210	210	210	210	100	444.44	403.5	331.513	313.105	27.20
19-11-2015	200	200	189	189	700	436.22	403.94	331.353	312.705	24.89
20-11-2015	172	172	172	172	100	428.26	404.16	331	312.19	23.18
11-12-2015	185	185	185	185	100	421.56	404.18	330.48	311.74	27.30
17-12-2015	185	185	170	170	2100	414.56	403.88	329.613	311.215	25.60
23-12-2015	170	170	170	170	200	406.36	403.58	329.04	310.69	25.60
28-12-2015	169	169	169	169	100	398.14	403.27	328.5	310.22	25.47
30-12-2015	170	228	170	228	136600	390.7	403.55	328.853	310.11	42.93
04-01-2016	245	285	209	209	14000	380.88	403.61	329.247	309.965	39.71
05-01-2016	260	261	250	260	6600	372.08	403.71	329.893	310.045	50.47
06-01-2016	261	261	261	261	200	363.5	403.32	330.213	310.035	50.65
07-01-2016	326	326	326	326	100	356.22	403.58	330.967	310.385	60.92
08-01-2016	325	325	325	325	200	348.92	403.7	331.467	310.76	60.71
13-01-2016	325	325	325	325	800	341.42	403.82	331.8	311.07	60.71
22-01-2016	305	305	305	305	100	333.72	404.52	332.333	311.345	56.23
04-02-2016	381	381	381	381	400	327.54	405.95	333.453	312	66.38
15-02-2016	381	381	381	381	100	321.16	407.38	334.66	312.655	66.38
31-03-2016	370	370	345	360	127300	314.36	408.73	335.42	313.455	61.79
04-04-2016	360	360	360	360	50000	311.06	409.83	336.52	314.13	61.79
07-04-2016	365	370	365	370	70000	306.46	411.28	337.653	314.855	63.20
11-04-2016	360	360	358	358	1400	299.62	412.61	338.62	315.52	60.33
12-04-2016	357	357	356	356	1600	296.24	414.02	339.573	316.05	59.84
14-04-2016	341	352	341	351	4700	292.86	415.38	340.493	316.585	58.57
15-04-2016	352	352	352	352	2600	291.9	416.22	341.44	317.095	58.75
18-04-2016	351	351	351	351	1800	290.92	416.4	342.38	317.6	58.47
19-04-2016	349	351	349	351	1800	289.94	417.41	343.26	318.135	58.47
20-04-2016	352	352	352	352	5000	288.98	418.9	344.107	318.675	58.70
22-04-2016	352	352	352	352	16600	288.02	420.42	344.913	319.215	58.70
29-04-2016	352	352	352	352	1400	287.06	421.44	345.673	319.725	58.70
02-05-2016	352	352	352	352	2000	286.9	422.46	346.393	320.205	58.70
03-05-2016	352	352	352	352	8600	287.44	423.35	347.24	320.685	58.70
04-05-2016	352	352	352	352	1000	288.48	424.37	348.52	321.13	58.70
09-05-2016	352	352	352	352	800	289.52	424.76	349.8	321.515	58.70
10-05-2016	352	352	352	352	1000	290.56	424.53	350.913	321.835	58.70
11-05-2016	352	352	352	352	1000	291.7	423.42	352.34	322.095	58.70
12-05-2016	352	352	352	352	800	293.34	422.06	353.5	322.355	58.70
13-05-2016	352	352	352	352	800	294.88	420.7	354.66	322.55	58.70
16-05-2016	352	352	352	352	400	296.42	419.22	355.82	322.685	58.70
17-05-2016	352	352	352	352	2000	297.96	417.99	356.98	322.82	58.70
18-05-2016	352	352	352	352	800	299.5	416.51	358.493	322.89	58.70
19-05-2016	352	352	352	352	1300	300.68	413.9	360.173	322.96	58.70
20-05-2016	352	352	352	352	3000	301.86	411.17	361.853	323.155	58.70
24-05-2016	352	352	352	352	800	303.02	408.44	363.7	323.445	58.70
25-05-2016	352	352	352	352	381000	304.74	404.83	365.547	323.83	58.70
26-05-2016	352	352	350	350	68000	306.74	400.83	367.253	324.3	56.29
27-05-2016	350	350	350	350	100	308.74	396.83	368.913	324.8	56.29
30-05-2016	350	350	350	350	200	311.22	393.23	370.56	325.395	56.29
31-05-2016	340	340	340	340	1700	313.02	389.73	371.993	326.155	44.79
01-06-2016	324	402	324	400	1200	316.52	387.33	373.627	327.405	76.20
02-06-2016	410	410	410	410	500	320.22	386.33	375.26	328.58	78.40
03-06-2016	370	370	370	370	4600	323.42	383.93	376.807	329.49	56.04
06-06-2016	440	440	428	428	200	328.2	382.21	378.693	330.565	69.59
07-06-2016	386	386	386	386	2100	332.48	380.37	380.267	331.37	56.10
10-06-2016	398	398	398	398	1300	336.74	379.15	381.7	332.045	58.57
17-06-2016	360	360	360	360	100	340.54	377.55	382.767	332.345	49.14
21-06-2016	340	390	340	340	1800	343.94	375.15	383.7	332.765	45.04
22-06-2016	320	320	320	320	100	346.96	372.55	384.5	333.115	41.32
23-06-2016	340	380	340	380	1600	350	370.35	385.7	334.14	53.68
01-07-2016	360	360	342	342	4700	352.66	366.77	386.627	335.1	46.93
11-07-2016	362	362	362	362	100	354.7	363.39	387.373	336.095	50.46
14-07-2016	326	380	326	380	6400	357.08	360.29	387.907	336.93	53.46
18-07-2016	474	474	348	348	600	357.52	356.87	388.227	337.605	47.91
19-07-2016	348	420	348	420	5500	359.42	354.17	388.94	338.455	58.38
26-07-2016	420	420	420	420	1000	361.32	351.37	389.653	339.18	58.38
27-07-2016	416	416	416	416	200	363.54	348.63	390.86	340.135	57.64
29-09-2016	430	430	430	430	100	364.52	346.03	392.14	341.22	59.58
06-10-2016	428	428	428	428	100	365.46	343.31	393.407	342.36	59.16
21-10-2016	448	498	386	386	1400	365.98	340.17	394.48	343.06	51.05
24-10-2016	360	360	360	360	100	365.98	338.52	395.213	343.885	46.78
25-10-2016	340	342	340	342	1200	365.42	335.94	395.993	344.595	44.03
28-10-2016	326	326	326	326	100	364.78	332.2	396.667	345.16	41.68
02-11-2016	312	400	312	400	800	365.66	330.95	397.9	346.095	53.91
21-11-2016	400	400	400	400	200	366.64	329.75	399.133	347.03	53.91
23-11-2016	400	400	400	400	3200	367.6	329.75	400.013	347.98	53.91
24-11-2016	500	500	500	500	800	370.58	330.75	401.127	349.43	65.96
25-11-2016	470	470	470	470	100	372.96	331.45	402.593	350.685	60.82
21-12-2016	424	424	424	424	5600	374.4	331.69	404.067	351.68	53.89
22-12-2016	496	496	424	424	2300	375.84	331.93	405.56	352.645	53.89
23-12-2016	450	450	438	438	2100	377.56	332.31	406.813	353.645	55.67
27-12-2016	400	436	400	428	2700	379.08	332.99	408	354.565	54.07
28-12-2016	444	444	396	396	48400	379.96	333.7	408.887	355.42	49.17
29-12-2016	376	376	366	366	800	380.24	334.36	409.66	356.45	45.06
09-01-2017	284	284	284	284	100	378.88	334.2	409.467	357.07	36.15
10-01-2017	272	354	272	354	500	378.92	334.74	409.327	357.915	45.97
13-01-2017	352	352	352	352	200	378.92	335.31	408.587	358.985	45.75
16-01-2017	332	394	312	374	3100	379.36	336.35	407.827	359.965	48.62
17-01-2017	354	374	294	374	3500	379.8	337.34	407.067	360.945	48.62
18-01-2017	460	460	456	456	1700	381.88	339.15	406.773	362.335	58.18
24-01-2017	342	342	342	342	100	381.68	339.82	405.887	363.155	45.50
25-01-2017	342	342	342	342	2000	381.48	340.49	404.833	364.24	45.50
26-01-2017	422	422	422	422	100	382.88	341.78	403.56	365.85	53.71
30-01-2017	500	500	444	444	500	384.72	343.29	402.353	367.57	55.69
31-01-2017	440	440	336	350	8500	384.68	343.85	400.52	368.945	46.54
02-02-2017	282	282	282	282	100	383.28	344.01	397.647	369.98	41.27
07-02-2017	276	276	276	276	3000	381.8	344.27	394.487	370.89	40.83
09-02-2017	262	344	262	344	4400	381.68	345.21	391.78	372.105	47.64
10-02-2017	324	324	324	324	200	381.16	346.19	389.207	373.21	45.96
13-02-2017	322	322	322	322	400	380.8	346.91	386.753	374.195	45.79
16-02-2017	308	400	308	400	3900	380.8	348.66	385.153	375.42	53.21
17-02-2017	394	394	394	394	600	380.48	350.35	384.38	376.565	52.61
20-02-2017	390	492	390	492	500	382.92	353.17	383.593	378.335	60.42
21-02-2017	492	492	492	492	100	384.2	356.2	382.873	380.07	60.42
22-02-2017	520	520	520	520	100	386.88	359.68	382.54	381.92	62.46
23-02-2017	520	520	520	520	100	389.32	363.03	382.54	383.605	62.46
27-02-2017	500	500	498	498	7800	392.08	366.31	382.393	385.095	59.65
28-02-2017	486	486	484	484	300	394.96	369.45	381.753	386.515	57.87
07-03-2017	500	500	500	500	100	398.56	372.76	381.22	388.015	59.36
09-03-2017	505	505	494	494	200	400.84	375.42	380.513	389.485	58.52
10-03-2017	492	492	492	492	100	403.84	378.25	379.127	390.93	58.23
15-03-2017	490	490	490	490	100	406.4	380.55	377.727	392.13	57.91
16-03-2017	488	488	488	488	200	408.56	382.82	376.38	393.07	57.58
22-03-2017	488	488	478	478	1600	411.16	384.34	374.967	393.96	55.83
24-03-2017	362	400	360	378	14200	410.32	384.87	372.887	394.285	42.11
27-03-2017	370	380	370	378	18800	409.48	385.4	370.74	394.61	42.11
29-03-2017	376	376	356	356	200	408.28	385.91	368.513	395.215	39.63
30-03-2017	346	346	320	340	91600	406.48	385.5	366.18	395.725	37.88
31-03-2017	378	378	366	366	400	405.24	385.35	363.953	396.365	42.33
04-04-2017	376	376	376	376	3000	405.04	385.51	361.793	397.12	44.00
05-04-2017	396	396	372	372	300	405.28	385.63	360.773	397.73	43.46
06-04-2017	372	372	350	350	2500	405.44	385.43	359.107	398.355	40.51
07-04-2017	390	410	384	386	3000	406.64	385.71	357.013	399.16	46.86
17-04-2017	362	362	362	362	1000	405.88	385.77	355.927	399.895	43.53
18-04-2017	354	354	354	354	100	404.96	385.8	354.82	400.59	42.44
21-04-2017	354	354	354	354	600	404.04	385.82	354.513	401.02	42.44
26-04-2017	370	370	370	370	100	401.44	386.01	354.313	401.205	45.59
28-04-2017	362	362	282	282	2700	397.68	385.32	353.527	401.365	34.44
05-05-2017	266	300	266	300	700	395.2	384.8	352.86	401.85	37.79
08-05-2017	358	358	358	358	100	393.88	384.86	352.58	402.64	47.16
09-05-2017	358	358	358	358	4000	392.28	384.92	352.3	403.18	47.16
10-05-2017	358	358	284	284	4100	389.4	384.24	351.793	403.35	38.57
16-05-2017	290	292	290	292	8500	387.32	383.64	351.573	403.495	39.84
18-05-2017	292	292	292	292	200	385.84	383.04	351.52	403.705	39.84
22-05-2017	292	292	292	292	4200	386	382.44	351.467	403.6	39.84
24-05-2017	360	360	304	304	800	385	381.96	351.493	403.245	42.10
26-05-2017	294	370	294	358	11300	385.12	382.02	351.913	402.72	50.99
29-05-2017	358	358	340	340	1100	384.44	381.9	352.38	401.98	48.33
30-05-2017	294	344	292	304	97500	383.04	381.42	352.573	401.06	43.44
31-05-2017	342	342	300	300	300	379.92	380.9	352.74	400.06	42.92
06-06-2017	292	292	292	292	100	378.92	380.3	352.853	399.145	41.84
07-06-2017	292	292	292	292	200	377.92	379.7	352.967	398.105	41.84
14-06-2017	286	286	282	282	8100	375.12	379	352.893	396.45	40.37
20-06-2017	344	344	344	344	100	373.12	378.92	353.233	395.045	51.70
11-07-2017	300	304	296	304	4300	372.2	378.44	353.3	393.44	45.67
02-08-2017	228	240	228	240	200	371.36	377.32	353.127	391.075	38.03
03-08-2017	252	260	250	252	88100	370.88	376.34	353.14	388.585	40.05
07-08-2017	234	252	234	252	2200	369.04	375.36	353.153	386.095	40.05
08-08-2017	252	252	252	252	8400	367.6	374.38	353.327	383.805	40.05
09-08-2017	290	290	290	290	100	366.96	373.88	353.593	381.805	46.92
10-08-2017	336	336	336	336	100	365.68	373.24	354.333	380.285	53.81
11-08-2017	356	356	304	304	1900	363.88	372.18	354.86	379.255	49.04
15-08-2017	296	296	296	296	100	359.96	371.44	355.433	377.685	47.90
16-08-2017	260	262	260	260	2600	355.32	369.76	355.907	375.985	43.03
18-08-2017	262	264	262	264	1000	350.2	368.54	356.52	374.455	43.72
21-08-2017	262	262	262	262	1400	345.04	367.18	357.033	373.165	43.44
29-08-2017	262	290	262	290	600	340.88	366.48	357.833	372.015	48.43
30-08-2017	290	312	290	296	5200	337.12	366.04	358.673	370.595	49.46
12-09-2017	288	288	288	288	2200	332.88	365.72	359.467	369.135	48.08
13-09-2017	298	298	298	298	100	328.96	364.9	359.933	367.625	49.96
14-09-2017	288	294	288	294	200	325	364.42	360.5	365.595	49.19
18-09-2017	266	270	266	266	12700	320.52	363.46	360.54	363.425	44.09
19-09-2017	260	260	260	260	700	315.96	362.26	360.533	361.275	43.06
20-09-2017	308	308	308	308	100	312.56	361.86	360.413	359.365	52.60
22-09-2017	376	376	308	308	200	311.16	360.74	360.3	357.455	52.60
25-09-2017	302	302	302	302	500	309.64	359.56	360.147	355.465	51.35
28-09-2017	276	276	250	270	400	307.92	358.1	359.913	353.365	45.20
29-09-2017	272	272	272	272	500	306.56	356.52	359.187	351.275	45.64
02-10-2017	270	272	270	272	400	304.68	354.96	358.46	349.135	45.64
04-10-2017	274	274	270	270	200	302.56	353.8	357.86	346.985	45.22
05-10-2017	270	270	270	270	900	300.52	352.9	357.26	345.71	45.22
10-10-2017	288	288	254	264	4100	298.8	352.12	356.553	344.03	43.82
11-10-2017	264	264	264	264	200	296.36	351.5	355.927	341.85	43.82
13-10-2017	274	274	272	272	400	294.56	350.22	355.367	340.585	46.39
16-10-2017	282	282	282	282	100	293.12	349.04	354.907	339.395	49.50
25-10-2017	270	270	268	268	200	291.4	347.72	354.347	338.735	45.52
26-10-2017	268	268	268	268	5600	289.36	345.4	353.793	338.075	45.52
01-11-2017	268	268	268	268	600	289.08	343.38	353.24	337.415	45.52
02-11-2017	288	288	286	286	400	288.8	342	352.8	336.845	51.75
06-11-2017	250	250	250	250	100	286.64	340.26	352.12	336.095	41.52
07-11-2017	254	258	254	258	500	284.64	338.46	351.493	335.385	44.16
08-11-2017	284	284	284	284	100	284.64	337.02	351.04	335.005	51.78
13-11-2017	256	272	220	272	700	284.24	335.78	350.507	334.74	48.49
20-11-2017	270	270	270	270	400	283.8	334.82	349.96	334.59	47.95
22-11-2017	270	270	270	270	1000	283.36	334.68	349.413	334.44	47.95
28-11-2017	270	270	270	270	1800	282.68	333.84	348.867	334.29	47.95
29-11-2017	288	288	288	288	100	281.28	333.2	348.44	334.255	53.80
30-11-2017	282	282	282	282	100	280.12	332.28	347.973	334.315	51.71
29-12-2017	274	274	262	264	500	279.32	331.18	347.387	334.26	45.95
02-01-2018	264	264	262	262	200	278.56	329.24	346.787	334.195	45.35
04-01-2018	264	264	262	262	200	277.96	328.44	346.187	334.13	45.35
05-01-2018	274	274	274	274	100	277.6	327.76	345.667	334.125	49.93
16-01-2018	274	274	274	274	400	277.44	326.28	345.147	334.03	49.93
06-02-2018	232	232	232	232	100	275.2	324.16	344.347	333.725	37.25
07-02-2018	240	240	240	240	8000	273.92	323.06	343.6	333.455	40.36
08-02-2018	240	240	240	240	200	273.92	322.64	342.853	333.325	40.36
12-02-2018	240	240	240	240	2500	273.68	322.28	342.12	333.275	40.36
13-02-2018	240	240	240	240	400	273.44	321.24	341.387	333.225	40.36
14-02-2018	246	246	246	246	100	273.32	320.46	340.693	333.325	43.19
19-02-2018	248	266	248	266	1400	272.84	319.9	340.2	333.405	51.48
22-02-2018	220	250	220	248	9100	271.08	318.38	339.187	333.52	45.10
23-02-2018	230	230	230	230	1400	269.6	316.74	337.987	333.545	39.80
28-02-2018	210	266	210	266	500	269	314.48	337.293	333.825	51.97
05-03-2018	252	252	230	230	2600	268.4	311.86	335.973	334.03	42.68
06-03-2018	232	266	210	266	19000	268.44	309.32	335.173	334.5	51.93
07-03-2018	256	256	256	256	100	268.32	306.68	334.227	334.855	49.54
08-03-2018	256	256	256	256	100	267.64	304.26	333.533	335.285	49.54
13-03-2018	266	266	266	266	200	267.04	302.08	333.04	335.765	52.10
19-03-2018	262	262	262	262	100	266.52	299.7	332.653	336.23	50.99
21-03-2018	264	264	258	258	400	265.72	297.34	331.84	336.38	49.84
23-03-2018	278	278	258	258	500	265	295	331.28	336.625	49.84
27-03-2018	272	276	240	260	2400	264.88	292.7	330.6	336.625	50.49
29-03-2018	260	262	254	262	11400	264.92	290.44	329.813	336.63	51.16
02-04-2018	264	264	260	264	25100	264.04	288.3	329.253	336.32	51.87
03-04-2018	270	330	270	326	143300	264.4	287.78	328.627	336.325	67.59
04-04-2018	328	330	326	326	16300	264.88	287.26	328	336.33	67.59
05-04-2018	300	324	280	286	20200	265.2	286.56	327.133	336.235	54.32
06-04-2018	286	326	278	294	9600	265.64	286.1	326.227	335.8	56.17
09-04-2018	294	294	294	294	100	266.08	285.38	325.333	335.365	56.17
16-04-2018	294	350	272	294	8200	266.56	284.56	324.72	335.035	56.17
17-04-2018	290	294	270	290	900	266.96	283.74	324.253	334.685	54.78
18-04-2018	286	286	284	284	200	267.36	283.08	323.867	334.255	52.68
19-04-2018	284	284	220	282	700	267.72	282.04	323.573	333.875	51.96
20-04-2018	282	282	282	282	100	267.92	281.24	322.787	333.505	51.96
23-04-2018	280	280	260	280	1300	267.88	280.5	321.987	333.15	51.16
24-04-2018	278	278	274	274	200	268	279.7	321.147	332.76	48.71
25-04-2018	280	340	278	324	69600	269.12	279.24	319.973	332.625	64.10
26-04-2018	304	322	266	266	18800	269.08	279.08	318.613	332.2	46.63
27-04-2018	266	268	230	230	14300	267.96	278.38	317.32	331.59	39.44
30-04-2018	248	284	220	232	97200	267.6	277.12	316.04	330.99	39.99
02-05-2018	248	248	212	226	9900	266.96	275.8	314.627	330.36	38.85
03-05-2018	218	220	210	220	1200	265.68	275.16	313.24	329.7	37.68
04-05-2018	220	234	210	210	15000	264.44	274.34	312	328.99	35.76
07-05-2018	216	216	202	210	6000	263.24	273.52	310.96	328.28	35.76
08-05-2018	197	206	197	204	500	261.92	272.64	310.427	327.54	34.53
09-05-2018	206	206	190	190	6400	260.32	271.5	309.333	326.73	31.79
11-05-2018	190	190	182	190	6100	258.36	269.82	308.253	325.92	31.79
14-05-2018	189	189	179	187	1300	256.46	268.29	307.007	325.095	31.18
15-05-2018	177	186	172	182	3600	254.82	267.07	305.727	324.245	30.13
16-05-2018	167	176	163	169	7800	252.96	265.76	303.813	323.33	27.55
17-05-2018	177	177	161	169	5200	251.1	264.53	302.66	322.415	27.55
18-05-2018	175	175	160	165	7400	248.92	263.26	301.48	321.48	26.73
21-05-2018	168	168	152	155	42400	246.54	261.99	299.7	320.495	24.75
22-05-2018	157	157	151	157	6200	245.04	260.12	297.787	319.52	25.93
23-05-2018	157	157	157	157	100	243.38	258.65	296.5	318.545	25.93
24-05-2018	157	157	145	152	14000	241.62	257.77	295.633	317.545	24.80
25-05-2018	169	169	151	151	32900	239.84	256.76	294.8	316.55	24.57
28-05-2018	150	150	143	150	18500	238.04	255.74	293.507	315.55	24.33
30-05-2018	150	150	143	149	8600	236.1	254.71	292.34	314.545	24.07
31-05-2018	141	148	141	145	6300	233.68	253.26	291.16	313.57	23.02
04-06-2018	141	144	141	144	2000	231.6	251.34	289.453	312.29	22.76
05-06-2018	142	144	141	144	147300	229.88	249.74	287.787	310.96	22.76
06-06-2018	144	150	144	150	2100	227.56	248.28	285.507	309.86	28.52
07-06-2018	144	170	144	148	3200	225.92	247.16	283.213	308.46	27.77
08-06-2018	151	167	146	156	17200	223.72	246.08	280.787	307.31	35.06
20-06-2018	156	160	148	155	13500	221.7	245.01	278.353	306.095	34.59
21-06-2018	144	153	144	153	1500	219.64	243.64	276.053	305.06	33.62
22-06-2018	147	151	147	151	5000	217.34	242.19	273.833	304.115	32.64
25-06-2018	149	151	148	151	3300	215.12	240.82	271.507	303.27	32.64
26-06-2018	143	147	140	147	9600	212.9	239.31	269.193	302.105	30.56
27-06-2018	141	147	141	147	3400	210.68	237.84	266.893	301.13	30.56
28-06-2018	149	149	149	149	200	208.46	236.67	264.62	300.065	33.03
02-07-2018	155	155	143	148	2200	206.18	235.55	262.353	298.905	32.41
03-07-2018	144	150	143	148	8900	203.86	233.95	260.153	297.905	32.41
04-07-2018	141	145	141	145	3300	200.24	232.32	258.6	296.53	30.42
05-07-2018	141	142	140	140	2100	196.52	230.7	257.013	295.13	27.40
06-07-2018	147	147	130	140	56000	193.6	229.4	255.573	293.75	27.40
09-07-2018	132	136	131	131	1500	190.34	227.99	254.18	292.255	22.69
10-07-2018	154	154	134	147	57600	187.4	226.74	252.72	290.85	41.82
11-07-2018	147	148	142	142	1400	184.36	225.46	251.16	289.63	38.61
12-07-2018	144	144	144	144	1000	181.44	224.2	249.64	288.55	40.58
13-07-2018	134	148	134	148	1600	178.72	223.04	248.293	287.58	44.42
17-07-2018	150	150	150	150	100	176.08	221.9	246.72	286.7	46.28
24-07-2018	155	155	155	155	100	173.54	220.73	245.34	285.475	50.74
26-07-2018	146	152	146	150	300	170.94	219.41	243.98	284.225	46.58
31-07-2018	150	151	150	150	600	168.46	218.23	242.62	282.975	46.58
06-08-2018	150	150	150	150	200	164.98	217.05	241.153	281.225	46.58
07-08-2018	140	150	140	150	1500	162.66	215.87	240.273	279.625	46.58
09-08-2018	134	144	134	144	200	160.94	214.45	239.233	278.225	41.13
10-08-2018	152	152	144	144	300	159.18	213.39	237.807	276.825	41.13
13-08-2018	146	146	131	131	21100	157.28	212.12	236.293	275.29	31.79
14-08-2018	131	135	130	130	228800	155.48	210.58	235.267	273.8	31.20
15-08-2018	148	148	131	137	7200	154.02	209.23	234.233	272.505	39.61
16-08-2018	138	138	138	138	100	152.58	207.91	233.207	271.365	40.72
20-08-2018	131	131	131	131	600	151.12	206.52	232.133	270.6	35.75
21-08-2018	138	140	133	139	17000	150.1	205.21	231.033	269.525	44.15
23-08-2018	142	142	131	137	300	149.04	203.7	229.56	268.45	42.65
24-08-2018	137	141	137	141	200	148.12	202.29	228.233	267.285	46.56
27-08-2018	131	135	131	131	177900	147.1	200.96	227.08	266.07	39.34
28-08-2018	150	150	141	141	1200	146.54	199.75	226.02	264.495	48.02
29-08-2018	131	140	131	137	3700	145.9	198.5	224.987	263.47	45.23
30-08-2018	134	134	134	134	200	145.28	197.1	223.933	262.43	43.20
31-08-2018	134	134	134	134	1000	144.86	195.7	222.947	260.99	43.20
03-09-2018	135	141	135	141	200	144.54	194.79	221.593	259.475	49.35
04-09-2018	148	148	137	137	600	144.14	193.76	220.48	258.41	46.27
05-09-2018	131	136	131	136	2900	143.82	192.72	219.787	257.68	45.50
07-09-2018	142	142	142	142	100	143.64	191.74	219.053	257.01	50.76
10-09-2018	126	135	126	135	200	143.34	190.69	218.273	255.965	45.27
12-09-2018	135	137	135	137	500	143.1	189.6	217.507	255.03	47.03
14-09-2018	147	147	147	147	100	143.14	188.41	216.553	254.155	54.86
17-09-2018	152	152	136	145	22400	143.16	187.38	215.28	252.88	53.17
18-09-2018	155	155	128	139	4000	143.06	186.47	214.18	251.605	48.35
19-09-2018	138	146	138	141	400	142.88	185.22	213.147	249.85	49.98
20-09-2018	151	151	138	142	800	142.76	184.34	212.36	248.1	50.81
21-09-2018	140	140	140	140	100	142.44	183.08	211.533	246.2	49.05
25-09-2018	145	145	136	136	300	142.06	181.88	210.693	244.28	45.64
26-09-2018	137	142	137	142	200	141.84	180.74	209.707	242.5	51.13
27-09-2018	140	140	130	135	4300	141.52	179.43	208.633	240.755	45.37
28-09-2018	145	145	145	145	100	141.4	178.26	207.68	238.98	53.44
01-10-2018	141	141	138	141	1600	141.28	177.09	206.633	237.215	50.24
02-10-2018	137	140	126	140	500	141.14	175.91	205.607	235.455	49.45
03-10-2018	150	150	140	142	2400	141	174.73	204.78	233.715	51.11
04-10-2018	143	143	143	143	100	140.9	173.54	204	231.99	51.97
05-10-2018	143	147	143	147	3800	140.88	172.37	202.927	230.335	55.33
08-10-2018	144	144	136	142	2000	140.82	170.53	201.82	229.155	50.57
09-10-2018	135	143	135	143	1700	140.88	168.7	200.76	227.98	51.47
10-10-2018	136	137	136	137	400	140.82	167.21	199.873	226.885	46.05
11-10-2018	145	145	125	125	600	140.7	165.52	198.893	225.81	37.55
12-10-2018	136	142	128	141	3900	140.58	163.99	198.02	224.685	50.64
15-10-2018	149	149	147	147	11400	140.68	162.52	197.2	223.54	54.49
16-10-2018	149	149	149	149	100	140.78	161.11	196.393	222.425	55.73
17-10-2018	157	157	149	149	4500	140.8	159.76	195.627	221.42	55.73
18-10-2018	142	142	142	142	100	140.64	158.36	194.813	220.2	50.18
19-10-2018	144	144	144	144	200	140.42	156.98	193.96	219.11	51.66
22-10-2018	149	153	149	149	3800	140.4	155.67	193.073	218.085	55.24
23-10-2018	143	144	142	142	1800	140.24	154.35	192.233	217.025	49.69
24-10-2018	140	140	136	136	1800	139.96	152.47	191.353	215.855	45.47
25-10-2018	129	135	129	135	300	139.66	151.16	190.467	215.12	44.79
26-10-2018	134	134	134	134	500	139.46	150.2	189.453	214.29	44.08
29-10-2018	132	132	132	132	100	139.22	149.2	188.667	213.16	42.62
30-10-2018	132	132	127	127	800	139.14	148.21	187.793	212.005	39.13
31-10-2018	127	134	127	132	10700	139.18	147.33	186.78	211.245	44.06
01-11-2018	132	132	132	132	100	139.08	146.55	185.847	210.445	44.06
02-11-2018	133	133	133	133	700	138.98	145.78	184.933	209.65	45.09
05-11-2018	134	149	130	142	1900	139.2	145.16	184.08	208.9	53.42
06-11-2018	142	142	126	126	5500	138.94	144.52	183.12	208.01	41.40
07-11-2018	136	154	136	145	12700	139.1	144.07	182.167	206.945	54.50
08-11-2018	145	149	145	148	15400	139.24	143.68	181.273	205.985	56.16
09-11-2018	145	149	131	149	5400	139.6	143.35	180.507	205.21	56.73
12-11-2018	145	145	136	142	300	139.62	143.08	179.707	204.42	51.68
13-11-2018	136	136	136	136	700	139.6	142.75	178.867	203.64	47.75
14-11-2018	136	136	136	136	1400	139.64	142.46	177.947	202.86	47.75
15-11-2018	127	132	127	127	16100	139.5	142.18	176.967	202.085	42.18
16-11-2018	130	141	130	139	2700	139.46	142	176.347	201.06	50.48
19-11-2018	142	187	138	179	144300	140.3	142.22	175.94	200.435	67.32
21-11-2018	179	179	150	170	24600	140.98	142.4	175.473	200.085	62.20
22-11-2018	170	174	162	165	22800	141.44	142.54	174.973	199.65	59.49
23-11-2018	165	222	161	210	245400	142.94	143.14	174.773	199.44	71.51
26-11-2018	210	262	210	262	201400	145.44	144.27	174.88	199.49	79.20
27-11-2018	270	326	270	326	603200	149.02	146.08	175.28	199.67	84.68
28-11-2018	348	360	272	306	168800	152.24	147.7	175.667	199.52	77.78
29-11-2018	306	314	242	306	31800	155.58	149.32	176.173	199.53	77.78
30-11-2018	292	302	282	296	17000	158.68	150.78	176.373	199.53	74.28
03-12-2018	296	296	222	222	93100	160.28	151.52	176.32	199.34	54.64
04-12-2018	222	226	183	226	144700	162	152.22	176.053	199.15	55.33
05-12-2018	220	220	190	192	5800	163.12	152.59	175.627	198.8	48.59
06-12-2018	220	220	190	212	6000	164.52	153.18	175.333	198.41	52.27
07-12-2018	216	216	208	212	16600	166.06	153.79	174.973	197.99	52.27
10-12-2018	210	212	210	210	4500	167.36	154.38	174.627	197.6	51.84
11-12-2018	220	220	190	212	5900	168.78	155.03	174.32	197.17	52.27
12-12-2018	212	212	200	210	2300	170.18	155.66	174	196.75	51.78
13-12-2018	216	236	208	228	51700	171.9	156.45	173.787	196.56	55.80
14-12-2018	228	230	202	202	14800	173.08	156.99	173.387	196.27	49.39
17-12-2018	202	202	202	202	1400	174.18	157.53	172.973	195.74	49.39
18-12-2018	222	230	210	222	15800	175.78	158.3	172.28	195.31	54.09
19-12-2018	226	240	208	224	11700	177.4	159.14	171.6	194.92	54.55
20-12-2018	226	250	210	246	46100	179.58	160.2	171.333	194.8	59.32
21-12-2018	246	246	228	228	4600	181.64	161.17	170.893	194.58	54.30
26-12-2018	230	250	212	230	13800	183.42	162	170.467	194.37	54.75
27-12-2018	230	230	228	228	1100	185.04	162.86	170.027	194.16	54.17
28-12-2018	230	232	230	230	2300	186.66	163.72	169.627	193.96	54.69
02-01-2019	230	232	228	228	5700	188.24	164.52	169.253	193.78	54.03
03-01-2019	230	230	226	228	7500	189.96	165.3	168.893	193.6	54.03
04-01-2019	226	226	222	226	1200	191.6	166.01	168.52	193.37	53.28
07-01-2019	230	230	226	228	500	193.18	166.79	168.173	193.1	53.97
08-01-2019	226	226	226	226	900	194.86	167.55	167.853	192.89	53.13
09-01-2019	230	230	170	170	25800	195.54	167.75	166.827	192.4	36.15
10-01-2019	173	228	173	220	75500	197.24	168.45	166.52	192.16	51.16
11-01-2019	220	222	200	218	41100	198.92	169.19	166.44	191.82	50.64
14-01-2019	220	220	177	177	8400	199.82	169.52	166.073	191.455	41.47
15-01-2019	190	210	180	206	84000	201.4	170.27	165.94	191.195	48.57
16-01-2019	208	212	200	210	39900	202.96	171.07	165.873	190.825	49.48
17-01-2019	210	210	159	208	1500	204.48	171.78	165.86	190.505	49.01
18-01-2019	206	208	181	206	1500	205.94	172.46	165.833	190.185	48.52
21-01-2019	206	208	157	157	3600	206.24	172.72	165.52	189.62	38.34
22-01-2019	181	206	170	170	184400	207.12	173.03	165.387	189.12	41.83
23-01-2019	175	188	151	162	54400	207.46	173.28	165.2	188.49	40.31
24-01-2019	163	177	157	161	69300	207.72	173.48	165.027	187.885	40.12
25-01-2019	173	173	162	169	1800	208.12	173.86	164.94	187.41	42.52
28-01-2019	169	172	163	166	27100	208.6	174.11	164.92	186.93	41.84
29-01-2019	166	166	157	160	2900	209.08	174.34	164.86	186.42	40.45
30-01-2019	160	168	155	157	11200	209.5	174.57	164.807	185.835	39.74
31-01-2019	158	176	137	170	2700	210.36	174.93	164.907	185.315	44.30
01-02-2019	162	179	162	166	28000	210.9	175.18	164.967	184.985	43.22
04-02-2019	166	166	165	165	15200	210.62	175.46	165.02	184.61	42.93
06-02-2019	165	178	165	174	21300	210.7	175.84	165.167	184.28	46.33
07-02-2019	179	202	155	196	256400	211.32	176.38	165.467	184.06	53.61
08-02-2019	199	242	171	240	79900	211.92	177.43	166.067	184.06	64.10
11-02-2019	240	252	210	218	117400	211.04	178.24	166.527	183.92	57.14
12-02-2019	218	272	202	248	57200	209.48	179.25	167.213	183.83	63.03
13-02-2019	248	254	236	248	34800	208.32	180.28	167.907	183.83	63.03
14-02-2019	236	274	236	250	15900	207.2	181.39	168.613	183.93	63.42
15-02-2019	232	250	232	246	1800	206.2	182.44	169.253	183.83	62.02
18-02-2019	254	254	246	246	2100	206.68	183.48	169.907	183.91	62.02
19-02-2019	246	254	246	252	14900	207.2	184.6	170.547	183.84	63.43
20-02-2019	246	256	232	256	17200	208.48	185.8	171.22	183.84	64.37
21-02-2019	256	256	240	248	11700	209.2	186.86	171.853	183.8	60.97
22-02-2019	248	252	232	252	1800	210	188.03	172.527	183.73	62.05
25-02-2019	252	252	252	252	100	210.84	189.1	173.2	183.68	62.05
26-02-2019	252	252	212	252	18600	211.64	190.21	173.9	183.65	62.05
27-02-2019	252	258	220	238	4000	212.2	191.19	174.507	183.55	55.35
28-02-2019	230	250	230	250	1100	212.64	192.27	175.18	183.5	59.40
01-03-2019	250	250	250	250	10000	213.6	193.34	175.86	183.44	59.40
04-03-2019	248	248	246	246	900	214.48	194.33	176.513	183.35	57.38
05-03-2019	246	258	212	258	1300	215.2	195.49	177.267	183.01	61.59
06-03-2019	250	258	250	254	8700	215.8	196.6	178.027	182.65	59.48
08-03-2019	254	260	250	250	1400	215.88	197.73	178.76	182.47	57.37
11-03-2019	258	258	254	256	21400	216.44	199.04	179.593	182.28	59.68
13-03-2019	248	252	192	230	27000	216.44	199.93	180.147	181.96	47.62
14-03-2019	248	248	230	246	300	216.8	200.92	180.84	181.72	53.81
15-03-2019	232	240	202	228	10600	216.76	201.71	181.4	181.41	47.07
18-03-2019	248	248	202	230	28700	216.8	202.52	181.947	181.14	47.85
19-03-2019	242	244	242	242	400	217.08	203.52	182.56	180.94	52.39
21-03-2019	222	244	222	240	14600	217.36	204.48	183.127	180.73	51.59
22-03-2019	222	236	222	224	8700	217.28	205.23	183.62	180.45	45.55
25-03-2019	236	236	224	234	300	217.44	206.15	184.18	180.25	49.53
26-03-2019	228	234	224	232	900	218.68	207.11	184.727	179.79	48.76
27-03-2019	232	262	202	252	10100	219.32	208.28	185.407	179.72	56.08
28-03-2019	252	252	234	246	6000	219.88	209.4	186.087	179.8	53.61
29-03-2019	246	246	212	242	1600	221.18	210.5	186.74	179.85	51.96
01-04-2019	244	244	224	242	31900	221.9	211.65	187.48	179.93	51.96
05-04-2019	222	242	202	202	15100	221.74	212.35	187.96	179.84	38.31
08-04-2019	204	240	202	218	5600	221.94	213.21	188.5	179.88	44.58
09-04-2019	218	234	218	234	4100	222.5	214.22	189.14	180	50.05
10-04-2019	234	248	234	238	9700	224.12	215.18	189.853	180.17	51.34
11-04-2019	218	238	218	234	1000	225.4	216.26	190.487	180.39	49.95
12-04-2019	232	242	232	242	200	227	217.23	191.187	180.65	52.71
15-04-2019	242	242	210	236	6000	228.5	218.11	191.82	180.895	50.46
16-04-2019	222	236	222	236	200	229.84	218.98	192.52	181.165	50.46
18-04-2019	238	238	238	238	1100	231.28	219.94	193.167	181.51	51.27
22-04-2019	238	238	234	238	3200	232.84	220.96	193.84	181.855	51.27
23-04-2019	210	226	202	202	55000	233.74	221.62	194.293	182.04	38.30
24-04-2019	220	220	202	202	4800	234.38	222.37	194.747	182.275	38.30
25-04-2019	210	212	161	210	3500	235.26	223.08	195.207	182.54	42.07
26-04-2019	191	191	191	191	500	235.78	223.2	195.567	182.71	36.38
29-04-2019	191	214	191	210	1900	236.5	223.6	196.06	183	44.47
30-04-2019	208	208	193	193	12100	236.44	223.88	196.4	183.21	39.62
03-05-2019	200	200	200	200	1300	235.64	223.78	196.833	183.46	42.41
06-05-2019	210	210	210	210	100	235.48	223.26	197.32	183.765	46.23
07-05-2019	210	210	190	190	700	234.32	221.9	197.607	183.99	40.45
08-05-2019	200	216	190	198	7100	233.32	220.82	197.96	184.26	43.49
09-05-2019	198	198	198	198	100	232.28	219.74	198.353	184.53	43.49
10-05-2019	198	198	150	198	46600	231.32	218.76	198.733	184.77	43.49
13-05-2019	199	199	198	198	10300	230.36	218.52	199.107	185.02	43.49
15-05-2019	198	202	198	202	1600	229.36	218.28	199.52	185.25	45.37
20-05-2019	210	210	163	176	400	227.76	218.12	199.787	185.355	36.81
21-05-2019	176	176	166	166	11000	226.12	217.66	199.947	185.42	34.14
22-05-2019	216	216	198	198	34300	225.04	217.52	200.367	185.655	47.30
23-05-2019	198	198	198	198	100	223.96	217.4	200.72	185.89	47.30
28-05-2019	198	198	198	198	100	222.88	217.26	201.1	186.145	47.30
31-05-2019	198	198	198	198	2000	222.08	217.14	201.487	186.4	47.30
10-06-2019	208	216	208	216	200	221.4	217.02	201.98	186.735	54.23
11-06-2019	216	216	216	216	300	220.72	217.16	202.467	187.075	54.23
12-06-2019	216	250	216	250	5300	220.8	217.64	203.153	187.585	64.46
13-06-2019	260	260	248	248	4100	220.6	217.9	203.86	188.1	63.56
17-06-2019	242	242	234	234	1000	220.2	218	204.467	188.57	57.51
18-06-2019	180	234	180	232	3500	219.84	217.86	205.1	189.03	56.68
19-06-2019	246	246	246	246	100	219.64	218.04	205.907	189.605	60.93
20-06-2019	266	266	228	236	4600	219.76	218.1	206.54	190.05	56.65
21-06-2019	230	246	182	236	5000	219.56	218.18	207.133	190.52	56.65
24-06-2019	236	236	236	236	3700	219.72	218.24	207.713	190.98	56.65
25-06-2019	236	240	183	238	8100	219.88	218.34	208.307	191.43	57.40
26-06-2019	238	238	238	238	1200	219.8	218.44	208.947	191.87	57.40
27-06-2019	230	230	230	230	1400	219.6	218.48	209.52	192.245	53.15
28-06-2019	236	236	236	236	1700	219.84	218.56	210.1	192.675	55.79
01-07-2019	240	240	236	238	6600	219.92	218.68	210.74	193.115	56.67
02-07-2019	236	236	236	236	200	220	219.34	211.407	193.545	55.48
03-07-2019	230	230	230	230	500	219.56	219.44	212.04	193.945	51.97
04-07-2019	230	236	230	232	2000	219.28	219.58	212.693	194.385	53.04
05-07-2019	232	238	232	238	10700	219.2	220.19	213.4	194.855	56.18
08-07-2019	238	238	222	236	500	219.08	220.49	214.127	195.38	54.86
09-07-2019	236	236	180	234	13800	219.72	220.73	214.807	195.9	53.51
10-07-2019	236	236	236	236	100	220.08	221.01	215.5	196.395	54.71
11-07-2019	236	236	236	236	0	220.12	221.31	216.187	196.885	54.71
12-07-2019	246	246	246	246	100	220.28	222.2	216.88	197.46	60.62
15-07-2019	236	236	236	236	2500	220.32	222.86	217.613	197.945	53.15
16-07-2019	236	236	236	236	0	220.2	223.6	218.22	198.44	53.15
17-07-2019	236	236	236	236	0	220.2	224.35	218.807	198.915	53.15
18-07-2019	236	236	236	236	2600	220.2	225.02	219.387	199.44	53.15
19-07-2019	236	236	236	236	2600	220.16	225.72	220.013	199.915	53.15
22-07-2019	236	236	234	234	1000	220.08	226.46	220.667	200.4	51.32
23-07-2019	236	236	236	236	100	220.76	227.25	221.333	200.91	53.06
24-07-2019	236	236	184	184	200	220.4	227.39	221.713	201.16	26.50
25-07-2019	204	236	204	236	2800	220.92	228.09	222.36	201.635	52.25
26-07-2019	236	240	234	236	13100	221.82	228.8	222.74	202.13	52.25
29-07-2019	240	240	234	234	1400	222.3	229.4	223.167	202.62	51.44
30-07-2019	236	236	232	232	2000	223.08	229.76	223.613	203.07	50.60
31-07-2019	236	236	236	236	100	223.8	229.72	223.787	203.575	52.28
01-08-2019	236	236	236	236	500	224.32	229.9	223.613	204.07	52.28
02-08-2019	236	238	236	236	6400	225.24	229.78	223.013	204.515	52.28
05-08-2019	244	244	230	238	400	226.04	229.68	222.56	204.98	53.27
06-08-2019	238	238	238	238	700	226.84	229.56	222.107	205.475	53.27
07-08-2019	234	238	234	236	800	227.6	229.46	221.707	205.95	52.02
08-08-2019	236	236	236	236	200	228.36	229.36	221.8	206.42	52.02
09-08-2019	236	236	236	236	100	229.04	229.2	221.867	206.9	52.02
12-08-2019	234	236	234	234	1300	230.2	228.98	222.147	207.39	50.53
13-08-2019	234	248	234	244	15900	231.76	228.94	222.36	207.9	57.12
14-08-2019	238	262	236	236	18300	232.52	228.78	222.52	208.405	51.24
15-08-2019	242	242	236	240	3000	233.36	228.66	222.72	208.88	53.80
16-08-2019	240	240	236	236	2300	234.12	228.5	222.88	209.355	50.92
19-08-2019	236	242	236	236	5300	234.88	228.48	223.053	209.835	50.92
20-08-2019	236	236	236	236	0	235.28	228.34	223.107	210.305	50.92
21-08-2019	248	248	200	230	1300	235.56	228.14	223.293	210.74	46.29
22-08-2019	230	230	230	230	3100	235.16	227.98	223.48	211.155	46.29
23-08-2019	228	242	228	240	600	235	227.8	223.6	211.645	54.33
26-08-2019	240	240	240	240	5900	235.12	227.66	223.707	212.13	54.33
27-08-2019	240	240	240	240	500	235.28	227.56	223.667	212.645	54.33
28-08-2019	240	240	240	240	100	235.16	227.4	223.747	213.22	54.33
29-08-2019	240	240	240	240	0	235.24	227.5	223.813	213.715	54.33
30-08-2019	240	240	240	240	0	235.32	227.44	223.893	214.18	54.33
02-09-2019	240	240	240	240	200	235.4	227.56	223.96	214.635	54.33
03-09-2019	240	240	240	240	100	235.44	227.66	224.04	215.09	54.33
04-09-2019	240	240	240	240	0	235.48	227.64	224.12	215.58	54.33
05-09-2019	240	240	240	240	0	235.68	227.64	224.213	216.06	54.33
06-09-2019	240	240	185	185	2500	234.66	227.25	223.927	216.24	19.92
09-09-2019	195	238	195	234	4600	234.58	227.25	223.98	216.7	50.19
10-09-2019	240	240	230	230	6500	234.46	227.23	224.38	217.17	48.57
11-09-2019	230	230	210	216	36200	234.18	226.87	224.353	217.575	43.32
12-09-2019	216	248	210	222	41400	233.98	226.63	224.38	218.015	46.02
13-09-2019	214	226	210	226	23500	233.74	226.47	224.707	218.485	47.80
16-09-2019	226	226	226	226	0	233.54	226.31	224.84	218.98	47.80
17-09-2019	214	214	214	214	500	233.14	226.43	224.867	219.39	42.88
18-09-2019	212	212	210	210	9000	232.62	226.35	224.88	219.78	41.35
19-09-2019	212	222	210	222	1300	232.34	226.23	224.987	220.225	47.40
20-09-2019	222	222	216	216	1100	231.74	226.01	225.38	220.595	44.91
23-09-2019	214	220	210	220	600	231.42	225.87	225.713	221.065	46.92
24-09-2019	220	220	220	220	0	231.1	225.65	226.1	221.44	46.92
25-09-2019	214	214	186	190	12200	230.18	225.19	226.293	221.65	35.62
26-09-2019	190	214	190	214	10900	229.74	224.97	226.593	221.975	46.68
27-09-2019	212	240	212	232	12800	229.66	224.91	227.033	222.425	53.18
30-09-2019	236	236	212	212	1800	229.22	224.65	227.38	222.805	46.41
01-10-2019	232	232	228	230	300	229.1	224.93	227.867	223.275	52.29
02-10-2019	238	238	210	210	200	229.62	225.01	228.133	223.69	46.22
03-10-2019	236	240	228	228	13200	229.46	225.19	228.547	224.135	51.66
04-10-2019	220	228	210	210	2700	228.94	225.38	228.847	224.29	46.59
07-10-2019	210	230	210	230	9500	228.86	225.58	229.22	224.59	52.20
08-10-2019	230	234	228	228	700	228.78	225.93	229.433	224.905	51.62
09-10-2019	228	228	228	228	0	228.62	226.21	229.353	224.995	51.62
10-10-2019	226	226	218	218	300	228.26	226.29	229.353	224.775	48.47
11-10-2019	224	224	222	222	200	227.98	226.61	229.18	224.255	49.79
14-10-2019	222	222	222	222	100	227.66	226.85	229.007	223.835	49.79
15-10-2019	222	222	222	222	100	227.34	227.09	228.82	223.415	49.79
16-10-2019	226	226	226	226	100	227.14	227.37	228.687	223.065	51.35
17-10-2019	226	226	226	226	0	226.94	227.65	228.553	223.085	51.35
18-10-2019	226	226	226	226	0	226.74	227.89	228.38	223.085	51.35
21-10-2019	224	224	224	224	300	226.54	228.37	228.167	223.245	50.37
22-10-2019	224	224	224	224	0	226.14	228.95	228.007	223.305	50.37
23-10-2019	222	222	222	222	300	225.86	229.19	227.807	223.355	49.29
24-10-2019	222	222	222	222	0	225.5	229.43	227.607	223.415	49.29
25-10-2019	222	222	222	222	0	225.22	229.67	227.407	223.465	49.29
28-10-2019	234	234	220	222	700	224.94	229.91	227.3	223.525	49.29
29-10-2019	222	224	222	224	200	224.7	229.99	227.127	223.505	50.71
30-10-2019	224	224	224	224	100	224.58	230.07	226.953	223.615	50.71
31-10-2019	224	224	224	224	0	224.46	229.81	226.807	223.725	50.71
01-11-2019	224	224	224	224	100	224.14	229.57	226.58	223.735	50.71
04-11-2019	224	224	224	224	0	223.82	229.47	226.38	223.735	50.71
05-11-2019	224	224	224	224	0	223.5	229.39	226.207	223.625	50.71
06-11-2019	224	224	224	224	0	223.18	229.17	225.993	223.605	50.71
07-11-2019	224	224	224	224	100	222.86	229.05	225.953	223.575	50.71
08-11-2019	224	224	224	224	100	222.54	228.93	225.807	223.555	50.71
11-11-2019	224	224	224	224	0	222.22	228.81	225.78	223.525	50.71
12-11-2019	224	224	224	224	0	221.9	228.67	225.74	223.505	50.71
13-11-2019	224	224	224	224	100	221.58	228.53	225.62	223.485	50.71
14-11-2019	224	224	224	224	0	221.26	228.47	225.513	223.475	50.71
15-11-2019	224	224	224	224	0	222.04	228.35	225.513	223.455	50.71
18-11-2019	224	224	224	224	0	221.84	228.21	225.447	223.445	50.71
19-11-2019	224	224	224	224	100	221.72	228.09	225.393	223.715	50.71
20-11-2019	224	224	224	224	0	221.88	228.03	225.207	223.735	50.71
21-11-2019	220	224	220	222	1700	221.88	227.93	225.047	223.755	46.14
22-11-2019	222	222	222	222	400	221.8	227.77	224.913	223.98	46.14
25-11-2019	222	222	222	222	100	221.72	227.63	224.78	224.06	46.14
26-11-2019	222	222	222	222	0	221.88	227.51	224.913	224.12	46.14
27-11-2019	222	222	167	167	2200	221.02	226.82	224.573	223.915	10.63
28-11-2019	175	210	175	210	31500	220.78	226.56	224.413	223.935	45.77
29-11-2019	230	250	175	222	2000	220.9	226.32	224.307	224.26	51.50
02-12-2019	220	220	220	220	3500	220.9	226.16	224.213	224.51	50.54
03-12-2019	220	220	169	169	300	219.88	225.49	223.727	224.545	33.45
04-12-2019	179	228	179	226	5300	220.6	225.39	223.66	224.87	52.70
05-12-2019	228	234	210	210	3400	220.52	225.13	223.487	225.075	48.46
06-12-2019	210	234	210	226	2500	220.4	225.03	223.407	225.375	52.57
09-12-2019	224	226	224	226	200	220.68	224.95	223.327	225.705	52.57
10-12-2019	224	224	224	224	100	220.56	224.83	223.473	226.04	51.97
11-12-2019	224	224	224	224	0	220.84	225.23	223.62	226.31	51.97
12-12-2019	224	224	224	224	0	220.76	225.11	223.713	226.6	51.97
13-12-2019	224	224	222	224	300	221.04	224.99	223.933	226.895	51.97
16-12-2019	230	236	228	228	1800	221	224.93	224.053	227.165	53.40
17-12-2019	228	228	228	228	0	221	224.89	224.287	227.325	53.40
18-12-2019	228	234	228	228	1800	221	224.81	224.473	227.265	53.40
19-12-2019	226	226	226	226	100	221.16	224.71	224.58	227.305	52.43
20-12-2019	238	238	226	226	200	221.24	224.61	224.82	227.195	52.43
23-12-2019	226	226	226	226	200	221.32	224.49	225.007	227.085	52.43
26-12-2019	232	234	224	224	7000	221.36	224.35	225.18	226.955	51.26
27-12-2019	224	240	224	224	8800	221.32	224.23	225.353	226.845	51.26
30-12-2019	224	224	224	224	0	221.28	224.11	225.527	226.735	51.26
02-01-2020	224	224	224	224	0	221.24	223.99	225.673	226.595	51.26
03-01-2020	224	224	224	224	0	221.24	223.89	225.993	226.435	51.26
06-01-2020	224	224	168	168	1100	220.12	223.13	226.007	226.035	26.90
07-01-2020	170	226	170	226	32000	220.2	223.03	226.193	225.905	52.22
08-01-2020	226	226	226	226	0	220.28	222.89	226.38	225.775	52.22
09-01-2020	226	226	173	173	500	219.3	222.26	226.213	225.38	38.20
10-01-2020	183	232	183	210	54100	219.06	222	226.293	225.24	48.58
13-01-2020	212	212	210	210	600	218.78	221.74	226.253	225.04	48.58
14-01-2020	210	210	210	210	0	218.5	221.54	226.213	224.84	48.58
15-01-2020	230	262	230	250	1400	219.02	221.74	226.213	224.86	58.09
16-01-2020	230	242	210	242	400	219.38	221.76	226.173	224.78	55.86
17-01-2020	242	242	242	242	0	219.74	221.78	226.227	224.72	55.86
20-01-2020	242	242	242	242	0	220.1	221.8	226.293	224.68	55.86
21-01-2020	242	242	236	236	3000	220.34	221.76	226.227	224.58	53.93
22-01-2020	236	236	236	236	0	220.58	221.72	226.227	224.61	53.93
23-01-2020	238	238	180	190	130500	219.9	221.22	225.92	224.33	41.23
24-01-2020	190	210	190	208	27600	219.58	220.9	225.733	224.23	46.54
27-01-2020	206	206	206	206	100	219.22	220.56	225.52	224.11	46.04
28-01-2020	202	206	156	166	3900	218.06	219.82	225.04	223.73	37.43
29-01-2020	171	180	170	170	6400	216.98	219.12	224.64	223.38	38.66
30-01-2020	180	210	180	210	400	216.7	219.37	224.467	223.31	49.42
31-01-2020	168	168	168	168	1000	215.58	218.71	224	222.98	41.24
03-02-2020	170	170	168	168	600	214.46	218.09	223.547	222.66	41.24
04-02-2020	170	200	170	199	1300	213.96	217.92	223.34	222.395	48.53
05-02-2020	199	199	133	195	2300	213.42	217.65	223.093	222.14	47.71
06-02-2020	195	195	137	195	900	212.88	217.34	222.807	221.905	47.71
07-02-2020	195	195	165	169	1400	211.82	216.77	222.36	221.54	42.30
10-02-2020	179	179	169	169	9500	210.76	216.32	221.927	221.375	42.30
11-02-2020	188	200	180	200	7900	211.42	216.22	221.687	221.285	50.12
12-02-2020	208	208	177	177	2100	210.76	215.77	221.293	221	45.22
13-02-2020	177	177	172	172	200	209.76	215.33	220.8	220.67	44.21
14-02-2020	172	172	172	172	200	208.8	214.85	220.373	220.36	44.21
17-02-2020	172	172	122	154	3700	208.5	214.19	219.827	219.92	40.44
18-02-2020	154	206	154	206	15600	208.1	214.35	219.627	219.77	52.94
19-02-2020	206	206	156	156	1900	207.02	213.77	219.093	219.37	43.49
20-02-2020	163	200	163	169	2900	205.88	213.14	218.647	219.025	46.18
21-02-2020	169	208	151	151	5200	204.38	212.53	218.093	218.59	43.12
24-02-2020	151	151	151	151	1000	202.92	211.74	217.527	218.335	43.12
25-02-2020	200	200	131	143	2600	201.3	211.07	217.253	218.04	41.69
26-02-2020	192	192	190	190	300	200.62	210.69	216.947	217.94	51.77
27-02-2020	180	180	170	170	200	199.54	210.29	216.507	217.835	47.97
28-02-2020	170	220	170	220	5500	199.38	210.19	216.413	217.885	56.56
02-03-2020	200	200	175	176	3200	198.34	209.67	216.04	217.8	48.91
03-03-2020	176	200	166	200	700	197.78	209.39	215.8	217.8	52.67
04-03-2020	180	180	131	150	2800	196.26	208.71	215.227	217.5	45.21
05-03-2020	150	150	150	150	0	194.74	207.99	214.653	217.3	45.21
06-03-2020	150	150	150	150	0	193.22	207.27	214.067	217.06	45.21
09-03-2020	150	150	150	150	0	191.74	206.55	213.48	216.82	45.21
10-03-2020	143	143	143	143	100	190.12	205.72	212.86	216.545	44.03
11-03-2020	143	143	143	143	200	188.5	204.89	212.24	216.27	44.03
12-03-2020	181	181	181	181	100	187.64	204.44	211.873	216.165	51.90
13-03-2020	180	180	175	179	400	186.74	203.99	211.507	216.18	51.49
16-03-2020	188	220	188	220	1100	187.78	203.95	211.347	216.45	58.70
17-03-2020	230	230	230	230	100	187.86	204.03	211.307	216.61	60.25
18-03-2020	230	230	230	230	100	187.94	204.11	211.24	216.77	60.25
19-03-2020	230	230	230	230	0	189.08	204.19	211.2	216.93	60.25
20-03-2020	250	250	250	250	100	189.88	204.47	211.293	217.19	63.66
23-03-2020	234	234	234	234	100	190.36	204.57	211.28	217.28	59.28
24-03-2020	234	234	234	234	0	190.84	204.67	211.307	217.37	59.28
26-03-2020	234	234	234	234	0	190.52	204.77	211.333	217.29	59.28
27-03-2020	220	220	218	218	2700	190.04	204.71	211.187	217.14	54.59
30-03-2020	210	210	204	204	300	189.28	204.51	210.947	216.99	50.80
31-03-2020	204	204	204	204	0	188.52	204.31	210.707	216.85	50.80
01-04-2020	202	204	202	202	500	187.84	204.09	210.453	216.63	50.22
02-04-2020	202	202	202	202	0	187.16	203.87	210.2	216.46	50.22
03-04-2020	202	202	202	202	0	187.4	203.65	209.947	216.29	50.22
06-04-2020	188	202	188	202	3500	187.28	203.43	209.693	216.12	50.22
07-04-2020	202	202	202	202	0	187.2	203.21	209.44	215.94	50.22
08-04-2020	202	202	202	202	0	187.92	202.99	209.187	215.76	50.22
09-04-2020	202	202	202	202	0	188.56	202.77	208.933	215.62	50.22
13-04-2020	202	202	202	202	600	188.4	202.55	209.047	215.45	50.22
14-04-2020	188	194	188	188	4700	188.8	202.19	208.74	215.2	43.90
15-04-2020	200	200	195	195	300	189.34	201.9	208.507	214.995	47.46
16-04-2020	195	195	195	195	0	189.26	201.61	208.367	214.82	47.46
17-04-2020	185	185	185	185	100	189.06	201.24	208.12	214.585	42.94
20-04-2020	185	185	185	185	0	188.86	200.87	207.847	214.32	42.94
21-04-2020	185	185	185	185	0	189.18	200.5	207.573	214.065	42.94
22-04-2020	185	185	185	185	0	189.5	200.13	207.38	213.82	42.94
23-04-2020	185	185	185	185	0	189.2	200.31	207.213	213.565	42.94
24-04-2020	185	185	185	185	0	189.36	200.06	206.967	213.31	42.94
27-04-2020	200	200	200	200	300	189.92	199.84	206.86	213.08	53.34
28-04-2020	200	200	200	200	0	190.48	199.64	206.727	212.9	53.34
29-04-2020	200	200	200	200	0	191.4	199.95	206.593	212.72	53.34
30-04-2020	200	200	200	200	0	191.28	199.69	206.66	212.54	53.34
04-05-2020	200	200	200	200	0	192.16	199.59	206.567	212.36	53.34
05-05-2020	200	200	200	200	0	192.78	199.33	206.353	212.18	53.34
06-05-2020	200	200	200	200	100	193.76	199.07	206.273	212.01	53.34
08-05-2020	200	200	200	200	0	194.74	198.83	206.073	211.83	53.34
11-05-2020	200	200	200	200	0	195.88	198.59	206.007	211.91	53.34
12-05-2020	200	200	200	200	0	196.08	198.35	205.82	211.73	53.34
13-05-2020	200	200	200	200	0	196.68	198.11	205.753	211.55	53.34
14-05-2020	200	200	200	200	100	196.28	197.83	205.553	211.38	53.34
15-05-2020	199	200	186	186	2000	196.48	197.41	205.273	211.15	37.73
18-05-2020	176	176	176	176	100	196	196.89	204.927	210.85	30.80
19-05-2020	176	176	176	176	0	196.52	196.39	204.647	210.55	30.80
20-05-2020	166	166	166	166	1000	196.84	195.79	204.273	210.2	25.39
26-05-2020	166	166	166	166	100	197.16	195.19	203.9	209.84	25.39
27-05-2020	166	166	166	166	0	197.48	194.61	203.527	209.48	25.39
28-05-2020	166	166	166	166	0	197.94	194.03	203.127	209.13	25.39
29-05-2020	156	156	156	156	100	198.2	193.35	202.66	208.73	20.54
02-06-2020	147	147	147	147	100	197.52	192.58	202.133	208.285	17.33
03-06-2020	138	138	138	138	100	196.7	191.72	201.56	207.805	14.83
04-06-2020	138	138	138	138	100	195.06	191.42	200.987	207.275	14.83
05-06-2020	145	185	145	185	2100	194.16	191.01	200.74	207.02	54.52
08-06-2020	185	190	185	190	5100	193.36	190.65	200.527	206.77	56.82
09-06-2020	200	214	199	210	6500	192.96	191.02	200.447	206.64	64.56
10-06-2020	210	226	210	214	3000	192.24	191.06	200.393	206.53	65.87
11-06-2020	214	214	214	214	200	191.84	191.1	200.327	206.42	65.87
12-06-2020	200	200	200	200	600	191.16	191	200.167	206.27	57.24
15-06-2020	200	200	200	200	0	190.48	190.5	200.007	206.12	57.24
16-06-2020	200	222	200	220	22100	190.52	190.28	199.98	206.02	64.87
17-06-2020	220	220	220	220	0	190.84	190.06	199.953	205.92	64.87
18-06-2020	220	220	220	220	0	191.16	189.84	199.927	205.82	64.87
19-06-2020	220	220	220	220	0	191.52	189.68	199.9	205.72	64.87
22-06-2020	220	220	220	220	0	191.88	189.52	199.873	205.62	64.87
23-06-2020	220	220	220	220	0	192.24	189.82	199.847	205.52	64.87
24-06-2020	206	216	206	216	700	192.52	189.9	199.793	205.4	61.45
25-06-2020	216	222	216	216	900	192.8	190	199.74	205.28	61.45
26-06-2020	220	220	220	220	600	193.16	190.54	199.713	205.18	63.67
29-06-2020	220	220	220	220	900	193.52	191.04	199.687	205.08	63.67
30-06-2020	220	220	220	220	0	193.88	191.14	199.66	205.255	63.67
01-07-2020	220	220	220	220	3000	194.52	191.66	199.633	205.185	63.67
02-07-2020	220	220	220	220	5000	195.02	192.18	199.607	205.135	63.67
03-07-2020	220	220	220	220	5200	195.52	192.39	199.58	205.155	63.67
06-07-2020	240	270	206	218	11800	196.18	192.62	199.553	205.135	60.93
07-07-2020	216	216	204	204	1200	196.56	192.71	199.433	205.025	46.01
08-07-2020	222	222	216	220	500	197.26	193.22	199.42	204.995	58.51
09-07-2020	220	220	220	220	100	197.96	193.73	199.407	205.025	58.51
10-07-2020	220	220	220	220	100	198.66	193.93	199.76	205.075	58.51
13-07-2020	220	220	206	206	6200	199.08	194.22	199.733	204.995	46.70
14-07-2020	204	216	192	204	1600	199.16	194.54	199.613	204.935	45.29
15-07-2020	210	210	208	208	200	199.32	194.9	199.533	204.875	48.62
16-07-2020	208	208	208	208	0	199.48	195.44	199.793	204.815	48.62
17-07-2020	208	208	204	204	200	199.56	195.42	199.647	204.885	45.41
20-07-2020	204	204	202	202	1500	199.6	195.88	199.593	204.825	43.86
21-07-2020	210	238	210	212	18600	199.84	196.31	199.5	204.725	52.61
22-07-2020	228	228	220	220	400	200.24	197	199.46	204.765	58.23
23-07-2020	210	210	210	210	4100	200.44	197.59	199.367	204.665	50.22
24-07-2020	208	208	206	206	700	200.56	198.22	199.247	204.645	47.41
27-07-2020	202	202	202	202	100	200.6	198.34	199.1	204.515	44.72
28-07-2020	200	200	200	200	200	200.6	198.64	198.94	204.465	43.39
29-07-2020	218	218	200	200	300	200.6	198.44	198.753	204.315	43.39
30-07-2020	199	199	199	199	100	200.86	198.67	198.56	204.17	42.65
03-08-2020	199	199	199	199	100	201.32	198.66	198.367	204.025	42.65
04-08-2020	199	216	199	216	300	202.12	199.32	198.3	204.015	57.00
05-08-2020	216	216	216	216	200	203.12	199.98	198.233	203.985	57.00
06-08-2020	216	216	202	202	300	203.84	200.5	198.073	203.885	46.01
07-08-2020	202	202	202	202	0	204.56	201.02	197.927	203.785	46.01
10-08-2020	200	200	200	200	100	205.24	201.59	197.767	203.655	44.58
11-08-2020	200	200	200	200	0	206.12	202.16	197.607	203.525	44.58
12-08-2020	200	200	200	200	0	207.18	202.35	197.447	203.395	44.58
13-08-2020	200	200	200	200	0	208.42	202.56	197.287	203.275	44.58
14-08-2020	200	200	200	200	400	209.66	202.36	197.5	203.155	44.58
18-08-2020	200	200	200	200	0	209.96	202.06	197.327	203.045	44.58
19-08-2020	200	200	200	200	0	210.16	201.76	197.153	202.935	44.58
24-08-2020	200	200	200	200	100	209.96	201.46	197.333	202.825	44.58
25-08-2020	218	218	210	214	500	209.96	201.1	197.36	202.785	60.19
26-08-2020	214	214	210	210	300	209.88	200.86	197.36	202.715	55.39
27-08-2020	210	214	206	214	1000	210.16	200.66	197.387	202.665	58.92
28-08-2020	214	214	214	214	100	210.44	200.46	197.147	202.615	58.92
31-08-2020	212	212	212	212	100	210.28	200.4	196.947	202.555	56.34
01-09-2020	212	212	212	212	100	210.12	200.48	196.747	202.495	56.34
02-09-2020	210	212	210	212	500	209.96	200.56	196.547	202.435	56.34
03-09-2020	212	212	212	212	0	209.8	200.66	196.387	202.375	56.34
04-09-2020	212	212	198	212	400	209.64	200.76	196.227	202.315	56.34
07-09-2020	212	212	212	212	0	209.48	200.86	196.373	202.255	56.34
08-09-2020	198	220	198	220	400	209.56	201.04	196.453	202.235	65.72
09-09-2020	220	220	210	210	600	209.44	201.12	196.48	202.165	50.97
10-09-2020	220	220	220	220	100	209.44	201.3	196.84	202.145	60.51
11-09-2020	216	216	216	216	100	209.36	201.44	197.147	202.105	55.83
14-09-2020	214	214	214	214	100	209.24	201.56	197.173	202.055	53.60
15-09-2020	214	214	204	204	700	208.92	201.72	197.413	201.955	44.11
16-09-2020	204	208	204	208	9000	208.68	201.85	197.68	201.875	48.07
17-09-2020	208	208	208	208	0	208.44	201.98	197.74	201.795	48.07
18-09-2020	200	200	200	200	100	208.08	202.13	197.773	201.685	41.28
21-09-2020	200	200	200	200	500	208	202.28	197.807	201.575	41.28
22-09-2020	200	200	200	200	1000	207.6	202.43	198.013	201.465	41.28
23-09-2020	200	200	200	200	0	207.2	202.58	198.22	201.355	41.28
24-09-2020	200	200	200	200	0	206.8	202.73	198.22	201.52	41.28
25-09-2020	200	200	200	200	600	206.68	202.88	198.373	201.47	41.28
28-09-2020	200	200	200	200	0	206.6	202.88	198.56	201.36	41.28
29-09-2020	200	200	200	200	100	206.44	202.88	198.747	201.26	41.28
30-09-2020	218	218	218	218	100	206.64	203.06	199.173	201.505	62.72
01-10-2020	218	218	218	218	100	206.92	203.24	199.253	201.465	62.72
02-10-2020	218	218	218	218	100	207.24	203.42	199.667	201.505	62.72
05-10-2020	218	218	218	218	100	207.36	203.6	199.993	201.465	62.72
06-10-2020	214	214	214	214	200	207.24	203.74	200.413	201.405	56.55
07-10-2020	214	214	208	208	1400	207.2	203.82	200.793	201.325	48.79
08-10-2020	208	208	208	208	10200	207.24	203.9	201.227	201.245	48.79
09-10-2020	208	208	208	208	0	207.36	203.98	201.347	201.165	48.79
12-10-2020	222	222	218	218	200	207.72	204.16	201.667	201.135	60.16
13-10-2020	218	218	218	218	0	208.08	204.34	201.653	201.085	60.16
14-10-2020	218	218	218	218	0	208.46	204.66	201.933	201.035	60.16
15-10-2020	218	218	218	218	100	208.84	205.08	202.053	200.985	60.16
16-10-2020	218	218	218	218	100	208.88	205.5	202.507	200.945	60.16
19-10-2020	218	218	218	218	100	208.92	206.02	202.96	200.905	60.16
20-10-2020	218	218	216	216	600	209.2	206.52	203.4	200.855	56.27
21-10-2020	216	216	216	216	200	209.48	207.02	203.84	200.815	56.27
22-10-2020	216	216	216	216	2400	209.8	207.52	204.327	200.775	56.27
23-10-2020	216	216	216	216	0	210.12	208.12	204.813	200.735	56.27
26-10-2020	216	216	216	216	0	210.44	208.81	205.047	200.695	56.27
27-10-2020	216	216	216	216	0	210.76	209.59	205.293	200.655	56.27
02-11-2020	216	216	216	216	0	211.08	210.37	205.267	200.895	56.27
03-11-2020	216	216	216	216	0	211.4	210.68	205.173	200.845	56.27
04-11-2020	216	216	216	216	0	211.72	210.94	205.08	200.795	56.27
05-11-2020	216	216	216	216	500	212.04	211	204.987	201.01	56.27
06-11-2020	216	216	216	216	0	212.08	211.02	204.76	201.04	56.27
09-11-2020	216	216	216	216	0	212.2	211.04	204.64	201.07	56.27
10-11-2020	216	216	216	216	0	212.24	211.2	204.52	201.1	56.27
11-11-2020	216	216	216	216	0	212.28	211.36	204.4	200.93	56.27
12-11-2020	216	216	216	216	0	212.36	211.32	204.387	200.8	56.27
13-11-2020	210	210	210	210	200	212.32	211.22	204.427	200.64	35.37
16-11-2020	197	197	197	197	100	212.02	210.99	204.38	200.415	18.95
17-11-2020	197	197	184	184	200	211.46	210.63	204.26	200.155	12.63
18-11-2020	184	184	184	184	0	210.9	210.27	204.14	199.895	12.63
19-11-2020	184	184	184	184	0	210.34	209.91	204.02	199.865	12.63
20-11-2020	184	184	184	184	0	209.62	209.59	203.9	199.745	12.63
23-11-2020	184	246	172	226	79300	209.94	209.69	204.06	199.845	64.32
24-11-2020	226	226	212	212	3300	209.78	209.61	204.127	200.075	53.05
25-11-2020	198	212	198	212	1300	209.7	209.53	204.193	200.285	53.05
26-11-2020	198	212	198	212	500	209.66	209.45	204.26	200.295	53.05
27-11-2020	198	200	198	198	2600	209.54	209.23	204.327	200.445	43.53
30-11-2020	188	198	187	198	1500	209.34	209.01	204.347	200.595	43.53
01-12-2020	197	197	190	197	1000	209.12	208.78	204.36	200.585	42.89
02-12-2020	187	197	187	197	300	209.06	208.57	204.44	200.595	42.89
03-12-2020	196	197	196	197	300	209	208.5	204.52	200.605	42.89
04-12-2020	198	198	197	197	1700	208.94	208.27	204.6	200.745	42.89
07-12-2020	202	202	188	200	600	208.94	208.07	204.7	200.9	46.08
08-12-2020	200	200	186	186	400	208.66	207.73	204.707	200.83	35.98
10-12-2020	195	195	186	186	3000	208.38	207.53	204.713	200.875	35.98
11-12-2020	190	208	190	208	1500	208.54	207.57	204.767	201.055	54.25
14-12-2020	208	220	200	218	4200	208.9	207.67	204.887	201.285	59.86
15-12-2020	210	210	210	210	1000	208.74	207.69	204.953	201.565	54.14
16-12-2020	196	196	196	196	200	208.3	207.61	204.927	201.515	45.88
17-12-2020	218	218	202	202	600	207.98	207.61	204.94	201.745	49.44
18-12-2020	202	202	202	202	0	207.66	207.51	204.953	201.91	49.44
21-12-2020	202	218	202	218	20000	207.74	207.49	205.073	202.245	57.99
22-12-2020	218	218	218	218	4500	207.94	207.57	205.193	202.58	57.99
23-12-2020	216	218	216	218	400	208.14	207.69	205.313	202.955	57.99
28-12-2020	218	218	218	218	24800	208.34	207.85	205.433	203.095	57.99
29-12-2020	218	218	218	218	100	208.34	208.03	205.553	203.335	57.99
30-12-2020	218	218	218	218	100	208.34	208.21	205.673	203.325	57.99
04-01-2021	218	232	218	220	82300	208.38	208.42	205.9	203.545	59.33
05-01-2021	222	222	220	220	200	208.42	208.63	206.193	203.645	59.33
06-01-2021	220	220	206	206	300	208.18	208.53	206.393	203.925	47.12
07-01-2021	192	220	192	206	89600	207.94	208.43	206.66	204.205	47.12
08-01-2021	220	220	214	214	2600	207.9	208.55	206.98	204.525	53.47
11-01-2021	214	214	200	200	300	207.58	208.53	207.207	204.775	43.61
12-01-2021	200	200	200	200	0	207.26	208.53	207.433	205.06	43.61
13-01-2021	200	200	200	200	0	206.94	208.53	207.727	205.345	43.61
14-01-2021	186	186	186	186	27900	206.34	208.39	207.987	205.37	35.44
15-01-2021	186	186	186	186	22800	205.74	208.25	208.307	205.405	35.44
18-01-2021	186	186	176	186	400	205.14	208.11	208.627	205.235	35.44
19-01-2021	186	186	180	180	600	204.42	207.91	208.593	204.985	32.21
20-01-2021	180	180	179	179	6100	203.68	207.7	208.52	204.73	31.70
21-01-2021	170	170	169	170	24700	202.76	207.4	208.253	204.43	27.42
22-01-2021	169	169	169	169	6500	201.82	206.95	207.953	204.025	26.99
25-01-2021	169	169	169	169	200	200.88	206.54	207.653	203.7	26.99
26-01-2021	159	170	159	169	6200	199.94	206.09	207.447	203.375	26.99
27-01-2021	159	168	159	168	5900	198.98	205.63	207.233	203.045	26.46
28-01-2021	159	159	159	159	2000	197.84	205.1	206.827	202.75	22.26
29-01-2021	157	158	157	158	6700	196.8	204.56	206.413	202.52	21.85
01-02-2021	157	157	157	157	100	196	204.01	205.993	202.285	21.42
02-02-2021	148	190	147	173	19600	195.78	203.62	205.68	202.14	41.31
03-02-2021	173	173	166	166	2000	195.42	203.16	205.32	201.96	36.91
04-02-2021	166	173	166	173	7100	195.2	202.77	205.007	201.815	43.40
05-02-2021	173	173	166	166	200	194.84	202.23	204.673	201.635	39.07
08-02-2021	166	166	156	157	7200	193.46	201.7	204.28	201.41	34.33
09-02-2021	208	208	147	148	44000	192.18	200.98	203.8	201.14	30.36
10-02-2021	147	199	147	193	441200	191.8	200.75	203.62	201.095	57.08
11-02-2021	196	197	180	180	100800	191.16	200.41	203.353	200.985	50.99
15-02-2021	175	188	168	181	18600	190.82	200.18	203.093	200.95	51.42
16-02-2021	189	189	169	169	12500	190.24	199.79	202.753	200.82	46.19
17-02-2021	179	179	158	158	17700	189.46	199.29	202.34	200.635	41.98
18-02-2021	168	188	150	183	67800	189.18	199.12	202.107	200.625	52.57
19-02-2021	185	185	171	171	14500	188.66	198.83	201.887	200.555	48.04
22-02-2021	171	171	160	169	13000	188.1	198.52	201.547	200.475	47.31
23-02-2021	159	169	159	159	220500	187.28	198.11	201.14	200.345	43.72
24-02-2021	159	173	151	161	5200	186.78	197.72	200.747	200.225	44.62
25-02-2021	161	170	151	166	30500	186.38	197.38	200.48	200.13	46.92
26-02-2021	166	166	162	166	15100	185.54	197.04	200.227	199.96	46.92
01-03-2021	166	166	155	155	4900	184.28	196.59	199.873	199.735	42.43
02-03-2021	155	181	155	179	36000	183.66	196.2	199.68	199.63	53.00
03-03-2021	179	182	170	170	80200	183.14	195.72	199.453	199.48	49.34
04-03-2021	175	175	170	172	9100	182.54	195.26	199.253	199.34	50.16
05-03-2021	172	172	170	170	900	181.9	194.78	198.973	199.19	49.30
08-03-2021	170	170	159	169	19900	180.92	194.33	198.633	199.035	48.85
09-03-2021	169	169	160	169	4000	179.94	193.94	198.36	198.88	48.85
10-03-2021	169	169	169	169	700	178.96	193.55	198.113	198.725	48.85
12-03-2021	169	169	158	168	500	177.96	193.15	197.887	198.565	48.29
15-03-2021	168	168	167	167	3600	176.94	192.64	197.667	198.4	47.71
16-03-2021	167	208	156	186	48100	176.3	192.32	197.573	198.33	58.06
17-03-2021	186	193	184	184	6500	175.58	191.98	197.473	198.32	56.78
18-03-2021	188	190	184	184	5500	174.86	191.64	197.373	198.36	56.78
19-03-2021	191	191	191	191	100	174.56	191.37	197.207	198.435	60.32
22-03-2021	190	190	186	186	1600	174.16	191.05	197.007	198.535	56.75
23-03-2021	190	190	185	189	17400	173.66	190.78	196.92	198.65	58.34
24-03-2021	190	190	190	190	100	173.46	190.52	196.84	198.77	58.88
25-03-2021	190	190	190	190	0	173.26	190.26	196.773	198.89	58.88
26-03-2021	189	189	189	189	200	173.04	189.99	196.7	199.055	58.01
29-03-2021	189	200	189	193	14800	173.18	189.76	196.653	199.285	60.54
30-03-2021	193	260	180	187	178200	173.2	189.47	196.567	199.53	55.16
31-03-2021	197	200	180	187	46900	173.22	189.18	196.48	199.775	55.16
01-04-2021	193	193	181	189	32600	173.4	188.91	196.407	199.795	56.65
05-04-2021	189	193	187	192	15900	173.66	188.67	196.353	199.805	58.86
06-04-2021	202	202	192	192	137100	174.1	188.43	196.3	199.715	58.86
07-04-2021	188	192	188	192	200	174.56	188.19	196.153	199.605	58.86
08-04-2021	189	195	189	192	23300	175.02	187.95	196.033	199.495	58.86
09-04-2021	194	194	193	194	46700	175.52	187.73	195.9	199.465	60.65
12-04-2021	194	194	190	190	800	175.96	187.47	195.74	199.415	55.44
13-04-2021	194	194	190	193	3600	176.64	187.24	195.613	199.28	58.33
14-04-2021	193	210	180	180	1529800	177.08	186.94	195.4	199.08	44.77
15-04-2021	189	189	168	168	280800	177.3	186.65	195.107	198.82	36.37
16-04-2021	168	175	157	164	102800	177.12	186.45	194.787	198.54	34.07
19-04-2021	160	168	153	163	31400	177.06	186.24	194.46	198.255	33.51
20-04-2021	163	165	161	163	13500	176.86	186.03	194.133	197.97	33.51
21-04-2021	163	163	154	162	24900	176.78	185.81	193.747	197.7	32.87
22-04-2021	160	170	160	165	71600	176.94	185.2	193.447	197.445	36.75
23-04-2021	167	167	165	166	91200	177.3	184.74	193.087	197.175	38.04
26-04-2021	170	180	166	169	24000	176.82	184.31	192.773	196.92	41.86
27-04-2021	169	169	166	169	69500	176.6	183.88	192.473	196.665	41.86
28-04-2021	170	171	168	168	24100	176.34	183.58	192.233	196.405	40.89
29-04-2021	171	175	163	165	14700	176.26	183.25	191.947	196.13	38.03
30-04-2021	175	175	175	175	2800	176.6	183.03	191.727	195.905	50.47
03-05-2021	170	173	163	173	35100	176.4	182.79	191.547	195.68	48.38
04-05-2021	168	180	168	174	63900	176.46	182.56	191.373	195.53	49.51
05-05-2021	174	174	167	174	13700	176.56	182.33	191.2	195.3	49.51
06-05-2021	180	185	174	178	81500	176.94	182.11	191.053	195.09	54.15
07-05-2021	178	178	178	178	5500	177.28	182.03	190.907	194.88	54.15
10-05-2021	178	182	174	180	37800	177.56	181.97	190.773	194.75	56.47
11-05-2021	181	199	181	199	85600	178.22	181.88	190.767	194.725	71.33
17-05-2021	199	199	191	191	5600	178.94	181.61	190.707	194.64	61.77
18-05-2021	185	185	179	179	4100	178.94	181.3	190.447	194.495	50.78
19-05-2021	173	173	173	173	300	179	181.07	190.147	194.34	46.34
20-05-2021	167	188	167	188	2800	179.32	180.93	189.947	194.27	56.56
21-05-2021	181	181	175	180	39900	179.52	180.71	189.693	194.11	50.98
24-05-2021	180	180	180	180	200	179.74	180.33	189.467	193.91	50.98
25-05-2021	174	174	174	174	100	179.84	179.89	189.24	193.73	46.95
27-05-2021	174	174	168	168	600	179.82	179.39	188.973	193.54	43.27
28-05-2021	183	198	162	190	36900	180.26	179.11	188.853	193.48	56.69
31-05-2021	190	190	182	182	13100	180.56	178.75	188.613	193.39	51.88
02-06-2021	181	181	178	178	500	180.4	178.35	188.347	193.28	49.62
03-06-2021	178	178	178	178	0	180.28	177.93	188.08	193.175	49.62
04-06-2021	176	176	176	176	5200	180.12	177.49	187.8	193.06	48.39
07-06-2021	176	176	176	176	16400	179.82	177.19	187.52	192.86	48.39
08-06-2021	166	172	166	168	10400	179.46	176.81	187.187	192.62	43.42
09-06-2021	158	169	158	169	200	179.06	176.36	186.873	192.455	44.19
10-06-2021	169	169	169	169	100	178.64	176.05	186.56	192.29	44.19
11-06-2021	169	169	169	169	100	178.22	175.74	186.247	192.135	44.19
14-06-2021	179	182	179	182	6300	178.08	175.56	186.02	192.045	54.31
15-06-2021	182	182	176	176	5300	177.74	175.46	185.753	191.925	49.82
16-06-2021	190	190	170	170	21600	177.4	175.3	185.447	191.775	45.75
17-06-2021	164	194	164	172	26200	177.1	175.16	185.153	191.635	47.30
18-06-2021	173	173	173	173	200	176.78	175.09	184.867	191.5	48.09
21-06-2021	180	180	173	173	5900	176.4	175.03	184.58	191.365	48.09
22-06-2021	176	180	176	180	600	176.16	175.13	184.34	191.265	53.77
23-06-2021	180	180	180	180	200	175.92	175.24	184.1	191.095	53.77
24-06-2021	170	194	170	194	6400	175.96	175.49	183.953	191.015	63.12
25-06-2021	197	197	182	182	13800	175.72	175.62	183.727	190.855	53.19
28-06-2021	182	194	170	170	17500	175.32	175.64	183.42	190.635	45.48
29-06-2021	170	170	160	165	900	174.76	175.7	183.08	190.4	42.70
30-06-2021	173	175	157	157	400	174.3	175.69	182.727	190.125	38.64
01-07-2021	158	175	158	175	1300	174.44	175.87	182.58	189.94	50.14
02-07-2021	175	193	175	192	300	175	176.06	182.633	189.84	58.12
05-07-2021	195	195	194	194	2300	175.62	176.34	182.7	189.75	58.95
06-07-2021	194	194	194	194	0	176.24	176.55	182.767	189.66	58.95
07-07-2021	194	194	194	194	0	176.88	176.83	182.833	189.53	58.95
08-07-2021	194	194	194	194	0	177.46	177.2	182.62	189.45	58.95
09-07-2021	194	194	183	183	400	177.8	177.55	182.427	189.265	51.40
12-07-2021	192	192	181	181	400	178.04	177.43	182.22	189.09	50.14
13-07-2021	171	191	170	185	12700	178.36	177.48	182.04	188.945	52.64
14-07-2021	195	195	188	188	2000	178.76	177.55	181.973	188.865	54.48
15-07-2021	195	195	177	188	2100	179.22	177.74	181.907	188.765	54.48
16-07-2021	193	193	187	193	300	179.58	178.09	181.88	188.69	57.66
19-07-2021	180	182	180	180	2000	179.72	178.06	181.767	188.59	48.22
21-07-2021	197	197	189	189	8000	180.02	178.24	181.713	188.535	53.85
22-07-2021	199	199	176	176	22400	180.06	178.31	181.573	188.415	46.06
23-07-2021	177	188	165	165	12000	179.8	178.37	181.34	188.24	40.69
26-07-2021	176	199	167	168	6000	179.6	178.44	181.22	188.08	42.65
27-07-2021	159	192	159	178	15100	179.56	178.56	181.167	187.97	48.74
28-07-2021	177	177	171	171	11800	179	178.61	180.92	187.825	45.13
29-07-2021	180	180	165	175	31200	178.68	178.81	180.633	187.7	47.52
30-07-2021	165	198	165	174	11600	178.58	178.76	180.393	187.48	46.97
02-08-2021	174	187	174	187	50200	178.86	178.93	180.333	187.325	54.38
03-08-2021	189	189	180	186	47800	178.82	179.07	180.227	187.165	53.76
04-08-2021	189	189	189	189	100	179	179.26	180.14	187.02	55.41
05-08-2021	199	199	188	188	1100	179.16	179.45	179.94	186.89	54.71
06-08-2021	188	188	188	188	0	179.44	179.64	179.74	186.79	54.71
09-08-2021	187	187	175	175	3300	179.58	179.7	179.453	186.625	45.95
10-08-2021	175	175	175	175	100	179.28	179.77	179.167	186.46	45.95
12-08-2021	165	174	163	173	6100	179.1	179.83	178.867	186.235	44.68
13-08-2021	164	200	161	192	50600	179.38	179.89	178.693	186.105	56.92
16-08-2021	192	192	179	179	13200	179.4	179.84	178.42	185.91	48.94
18-08-2021	169	177	167	177	38500	179.42	179.77	178.133	185.705	47.83
19-08-2021	177	193	165	179	14700	179.48	179.65	177.953	185.51	49.07
20-08-2021	179	187	179	180	800	179.72	179.59	177.78	185.32	49.72
23-08-2021	170	180	170	180	6400	179.94	179.5	177.553	185.14	49.72
24-08-2021	168	178	168	168	416800	179.92	179.28	177.34	184.9	42.26
25-08-2021	168	202	168	168	414100	179.9	179.06	177.127	184.66	42.26
26-08-2021	168	178	158	165	165900	179.56	178.82	176.893	184.405	40.50
27-08-2021	157	168	157	160	6800	179.24	178.49	176.72	184.125	37.68
30-08-2021	160	190	149	183	170100	179.5	178.45	176.7	183.96	53.66
31-08-2021	183	183	171	171	84000	179.48	178.29	176.6	183.735	46.90
01-09-2021	161	170	160	160	121100	179.22	178	176.467	183.455	41.72
02-09-2021	160	166	151	165	32300	179.06	177.73	176.373	183.2	44.71
03-09-2021	175	175	157	157	17700	178.6	177.38	176.287	182.905	41.07
06-09-2021	157	157	148	155	10500	178.1	177.01	176.193	182.6	40.19
07-09-2021	155	155	155	155	500	177.32	176.64	176.1	182.295	40.19
08-09-2021	155	175	148	155	25200	176.78	176.25	176.007	181.99	40.19
09-09-2021	170	180	155	155	252600	176.48	175.9	175.92	181.685	40.19
10-09-2021	156	156	155	155	26600	176.28	175.52	175.893	181.38	40.19
13-09-2021	148	163	148	155	8900	176.24	175.27	175.873	181.105	40.19
14-09-2021	151	167	151	159	330200	175.92	175.18	175.887	180.915	43.94
15-09-2021	160	165	148	165	32800	175.38	175.19	175.833	180.82	49.09
16-09-2021	166	166	155	159	8400	174.68	175.15	175.787	180.695	44.67
17-09-2021	159	164	150	161	28600	174.02	175.13	175.707	180.58	46.40
20-09-2021	161	161	153	155	15100	173.24	175.06	175.633	180.435	42.14
21-09-2021	147	155	147	155	4000	172.46	174.96	175.62	180.08	42.14
22-09-2021	155	155	147	147	28400	171.74	174.77	175.613	179.755	36.90
23-09-2021	147	166	147	159	40300	171.3	174.67	175.387	179.49	47.46
24-09-2021	159	160	149	156	22100	170.72	174.54	175.227	179.21	45.41
27-09-2021	146	156	146	156	23300	170.08	174.42	175.06	179	45.41
28-09-2021	148	148	146	146	23700	169.24	174.23	174.907	178.74	38.93
29-09-2021	146	180	146	178	45700	168.94	174.26	175.04	178.645	59.07
30-09-2021	178	179	166	166	62700	168.66	174.19	174.927	178.49	52.13
01-10-2021	160	160	155	156	32100	168	174.01	174.827	178.285	47.15
04-10-2021	156	160	155	160	6300	167.68	173.87	174.767	178.1	49.24
05-10-2021	160	165	150	150	40400	167.38	173.59	174.707	177.85	44.51
06-10-2021	150	155	142	153	308100	167.08	173.34	174.653	177.685	46.18
07-10-2021	153	184	143	148	199500	166.48	173.02	174.533	177.495	43.81
08-10-2021	148	153	143	147	350900	166	172.5	174.407	177.19	43.33
11-10-2021	150	150	143	150	77100	165.5	172.09	174.373	176.85	45.26
12-10-2021	146	150	146	150	500	165.02	171.8	174.18	176.55	45.26
13-10-2021	150	160	144	151	26200	164.3	171.58	174.053	176.325	45.98
14-10-2021	150	160	150	151	215200	163.6	171.21	173.913	176.07	45.98
15-10-2021	151	151	141	141	1517300	162.64	170.82	173.72	175.765	39.95
18-10-2021	141	151	140	141	105500	161.7	170.43	173.533	175.38	39.95
19-10-2021	142	150	142	147	120100	160.88	170.16	173.387	175.025	44.97
21-10-2021	149	149	144	148	20300	160.34	169.96	173.247	174.675	45.78
22-10-2021	148	148	147	147	9200	159.78	169.53	173.107	174.32	45.07
25-10-2021	148	148	145	148	314100	159.28	169.19	172.98	173.97	45.98
26-10-2021	140	147	140	140	101900	158.24	168.81	172.673	173.58	40.23
27-10-2021	133	139	131	131	952500	157.28	168.34	172.32	173.135	34.93
28-10-2021	135	135	122	122	596700	156.18	167.8	171.907	172.645	30.60
29-10-2021	135	164	128	164	10191400	155.88	167.68	171.727	172.435	57.26
01-11-2021	170	208	153	153	10382200	155.34	167.53	171.507	172.17	51.66
02-11-2021	156	159	143	143	1038400	154.6	167.27	171.2	171.815	47.15
03-11-2021	143	150	139	140	658300	154.04	166.98	170.867	171.515	45.86
04-11-2021	149	152	144	150	765300	153.68	166.79	170.6	171.265	50.71
05-11-2021	152	202	150	202	15142000	154.42	166.99	170.687	171.275	67.19
08-11-2021	220	222	188	189	5891600	155	167.12	170.66	171.29	61.64
09-11-2021	191	244	179	218	10201900	155.7	167.6	170.867	171.45	67.99
10-11-2021	222	234	204	218	3377000	156.64	168.06	171.073	171.61	67.99
11-11-2021	218	220	206	206	782500	157.56	168.39	171.187	171.74	62.99
12-11-2021	206	244	206	208	12579100	158.42	168.74	171.293	171.885	63.47
15-11-2021	210	240	199	210	7396700	159.48	169.04	171.413	172.085	63.98
16-11-2021	214	228	200	210	815900	160.58	169.34	171.533	172.29	63.98
17-11-2021	210	254	204	254	6152700	162.56	169.94	171.947	172.715	73.38
18-11-2021	268	310	258	260	8126600	164.66	170.72	172.387	173.17	74.36
19-11-2021	260	324	260	310	6493300	167.76	172.12	173.187	173.88	80.74
22-11-2021	324	324	290	300	1778100	170.66	173.47	173.9	174.585	76.64
23-11-2021	298	318	298	306	1293800	173.68	174.96	174.74	175.325	77.38
24-11-2021	306	340	302	326	4909000	177.02	176.47	175.793	176.17	79.70
25-11-2021	338	338	318	318	1377500	180.08	177.73	176.82	176.895	76.33
26-11-2021	320	350	314	326	1955400	183.42	179.05	177.907	177.695	77.36
29-11-2021	326	346	304	328	1753900	186.76	180.39	179.007	178.47	77.62
30-11-2021	328	360	324	360	3545600	190.86	182.05	180.327	179.44	81.35
01-12-2021	364	444	354	438	5600300	196.52	184.49	182.147	180.845	87.02
02-12-2021	438	438	438	438	0	202.34	187.04	183.96	182.295	87.02
03-12-2021	446	446	408	428	1893500	207.72	189.51	185.687	183.47	83.26
06-12-2021	414	424	400	400	789800	212.6	191.66	187.227	184.57	73.65
07-12-2021	402	416	384	388	598000	217.24	193.66	188.693	185.605	69.92
08-12-2021	388	402	370	378	465400	221.88	195.56	190.113	186.65	66.89
09-12-2021	384	412	380	408	558900	226.48	197.71	191.667	187.9	70.96
10-12-2021	410	420	404	414	912200	231.44	200.05	193.273	189.055	71.71
13-12-2021	414	424	408	422	159700	236.76	202.38	194.927	190.31	72.72
14-12-2021	422	428	400	420	767000	241.96	204.82	196.567	191.565	72.03
15-12-2021	420	430	402	410	1064700	247.16	207.27	198.113	192.82	68.51
16-12-2021	410	410	398	410	444900	252.3	209.69	199.66	194.065	68.51
17-12-2021	400	414	396	414	222300	257.62	212.05	201.22	195.305	69.21
20-12-2021	412	414	402	414	241600	262.96	214.48	202.653	196.545	69.21
21-12-2021	412	412	398	408	185400	268.12	216.81	204.1	197.81	66.64
22-12-2021	408	410	390	410	440900	273.32	219.17	205.64	198.965	67.08
23-12-2021	410	410	388	388	198900	278.06	221.18	207.073	200.055	58.05
24-12-2021	370	388	362	362	375200	282.28	222.94	208.233	201.005	49.55
27-12-2021	340	354	338	338	319200	286.22	224.43	209.287	201.845	43.26
28-12-2021	338	338	316	316	138500	289.72	225.71	210.193	202.58	38.44
29-12-2021	316	350	300	332	304200	293.42	227.15	211.247	203.395	43.38
30-12-2021	334	334	310	310	76100	296.66	228.5	212.193	204.1	38.77
03-01-2022	306	306	290	300	211700	299.72	229.75	212.927	204.76	36.86
04-01-2022	292	292	280	280	173600	302.36	230.82	213.58	205.325	33.31
05-01-2022	290	300	270	270	138600	304.96	231.6	214.193	205.745	31.67
06-01-2022	270	290	252	286	204800	308.06	232.67	214.913	206.255	37.02
07-01-2022	286	286	266	266	48700	310.94	233.56	215.513	206.665	33.49
10-01-2022	280	280	260	274	3700	313.14	234.51	216.167	207.08	36.11
11-01-2022	294	294	260	260	123100	315.28	235.31	216.78	207.45	33.61
12-01-2022	260	264	242	248	74600	317.38	235.99	217.307	207.745	31.60
13-01-2022	246	248	232	232	90600	319.22	236.63	217.727	207.955	29.09
14-01-2022	232	232	216	216	223700	320.54	237.11	218.04	208.085	26.80
17-01-2022	216	270	202	258	684400	321.66	238.04	218.547	208.43	40.12
18-01-2022	264	264	240	242	293200	322.72	238.86	218.987	208.675	37.34
19-01-2022	262	290	230	288	347900	324.12	239.91	219.773	209.18	48.43
20-01-2022	290	292	268	268	170700	325.12	240.88	220.413	209.585	44.72
21-01-2022	256	256	250	250	185900	326	241.78	220.927	209.89	41.63
24-01-2022	250	292	234	286	297500	327.56	242.99	221.68	210.36	49.19
25-01-2022	306	306	266	266	170100	328.68	244.08	222.253	210.73	45.65
26-01-2022	266	270	248	248	178800	329.44	245.01	222.707	211.01	42.68
27-01-2022	248	256	232	232	128200	329	245.78	222.96	211.21	40.17
28-01-2022	232	250	224	236	27600	328.52	246.59	223.32	211.42	41.11
31-01-2022	250	250	228	242	23800	327.16	247.46	223.8	211.68	42.55
02-02-2022	242	276	228	264	829300	326.44	248.55	224.46	212.035	47.62
03-02-2022	268	274	252	268	108900	325.68	249.68	225.2	212.475	48.51
04-02-2022	266	276	260	270	670600	324.56	250.79	225.833	212.985	48.98
07-02-2022	270	336	270	336	1286100	324.92	252.5	226.793	213.845	61.41
08-02-2022	372	400	330	334	2594600	325.08	254.25	227.727	214.7	60.93
09-02-2022	334	372	312	372	1661700	325.96	256.36	228.913	215.745	66.36
10-02-2022	376	390	358	372	2092900	326.2	258.53	230.1	216.795	66.36
11-02-2022	372	372	350	364	263900	324.72	260.62	231.233	217.79	64.18
14-02-2022	362	362	340	350	255800	322.96	262.65	232.347	218.71	60.44
15-02-2022	352	364	350	350	254200	321.4	264.56	233.473	219.615	60.44
16-02-2022	350	364	346	358	46100	320.56	266.58	234.627	220.56	61.91
17-02-2022	356	364	348	358	88400	319.96	268.6	235.76	221.51	61.91
18-02-2022	358	358	334	352	20800	319.44	270.66	236.853	222.445	59.97
21-02-2022	352	352	330	352	4600	318.32	272.4	237.913	223.33	59.97
22-02-2022	352	352	330	348	41800	317	274.22	239.033	224.205	58.55
23-02-2022	340	344	332	342	43000	315.4	276.08	240.053	225.045	56.40
24-02-2022	332	342	320	330	31900	313.6	277.78	241.08	225.825	52.26
25-02-2022	310	322	308	318	77600	311.76	279.46	242.1	226.525	48.43
01-03-2022	300	306	296	306	83700	309.68	280.99	243.02	227.165	44.89
02-03-2022	290	302	286	300	21700	307.4	282.51	243.833	227.765	43.19
04-03-2022	300	360	284	342	215900	305.96	284.46	244.973	228.48	55.81
07-03-2022	344	352	326	344	63000	304.68	286.4	246.1	229.245	56.31
08-03-2022	340	340	320	330	18800	303.08	288.2	247.14	230	51.90
09-03-2022	310	330	308	308	20800	301.48	289.77	247.947	230.675	45.83
10-03-2022	342	342	318	322	9400	300.68	291.48	248.853	231.345	49.85
11-03-2022	322	338	322	336	1300	300.64	293.43	249.833	232.125	53.56
14-03-2022	336	336	316	322	79900	300.76	295.24	250.727	232.835	49.61
15-03-2022	332	332	324	324	1800	300.6	297.01	251.633	233.585	50.17
16-03-2022	324	324	302	302	58300	300.44	298.55	252.48	234.255	44.28
17-03-2022	312	332	302	314	18900	300.72	300.22	253.407	234.875	47.88
18-03-2022	314	320	294	320	89800	301.52	301.94	254.387	235.565	49.63
21-03-2022	320	320	298	306	11600	302.24	303.6	255.147	236.205	45.77
22-03-2022	320	320	286	286	148400	302.24	305.15	255.86	236.745	40.87
23-03-2022	288	294	266	294	139100	302.8	306.87	256.64	237.335	43.48
24-03-2022	288	288	268	282	67600	302.96	308.05	257.327	237.865	40.59
25-03-2022	272	280	256	270	66000	303.16	309.22	257.927	238.375	37.88
28-03-2022	270	286	256	286	16700	303.92	310.65	258.633	238.96	43.31
29-03-2022	286	290	268	290	6700	305.08	312.15	259.447	239.565	44.62
30-03-2022	270	280	268	280	9000	306.36	313.45	260.193	240.12	42.02
01-04-2022	280	280	266	274	11200	306.68	314.17	260.92	240.58	40.49
04-04-2022	272	272	260	270	5700	307.24	314.98	261.653	241.05	39.46
05-04-2022	264	268	252	268	67800	306.84	315.48	262.22	241.54	38.93
06-04-2022	268	268	252	252	31400	306.52	315.82	262.76	241.94	34.87
07-04-2022	252	262	250	252	5800	306.56	316.28	263.373	242.335	34.87
08-04-2022	252	252	236	242	63500	305.68	316.62	263.887	242.68	32.43
11-04-2022	250	250	240	244	8500	305.24	316.96	264.467	243	33.43
12-04-2022	244	244	240	240	17600	305.08	317.26	265.033	243.3	32.39
13-04-2022	226	238	226	238	11000	305.2	317.1	265.587	243.52	31.86
14-04-2022	248	248	222	226	64700	305	316.76	266.06	243.74	28.80
18-04-2022	214	238	214	226	14900	304.68	315.92	266.533	244.02	28.80
19-04-2022	216	226	214	222	28400	303.84	315.14	266.98	244.305	27.77
20-04-2022	222	222	222	222	400	302.92	314.3	267.427	244.63	27.77
21-04-2022	222	222	218	220	5400	301.92	313.24	267.833	244.855	27.20
22-04-2022	236	272	206	212	846900	299.44	312.18	268.147	244.955	25.01
25-04-2022	222	222	198	198	76200	296.72	310.9	268.407	244.975	21.71
26-04-2022	198	230	197	230	88900	293.88	309.92	268.867	245.155	40.90
27-04-2022	248	248	214	216	113000	290.76	308.48	269.273	245.265	36.66
28-04-2022	214	220	202	218	1200	287.84	306.28	269.693	245.385	37.66
09-05-2022	218	228	206	228	10800	285.4	304.18	270.233	245.61	42.51
10-05-2022	226	226	214	224	4800	282.88	302.14	270.667	245.825	41.13
11-05-2022	224	272	216	272	207200	281.16	300.86	271.44	246.26	58.52
12-05-2022	268	268	246	246	246300	278.92	299.44	272.04	246.55	49.92
13-05-2022	244	244	230	230	4300	276.48	297.96	272.6	246.76	45.49
17-05-2022	214	240	214	240	125100	274.24	296.28	273.013	246.995	48.56
18-05-2022	258	278	222	226	129500	271.8	294.4	273.413	247.225	44.76
19-05-2022	224	238	210	230	45100	269.56	292.48	273.907	247.43	46.06
20-05-2022	210	222	200	210	17600	267.16	290.38	274.24	247.6	40.88
23-05-2022	204	210	196	197	22400	264.74	288.25	274.553	247.76	37.89
24-05-2022	196	202	195	202	9400	262.66	286.17	274.88	247.93	39.72
25-05-2022	198	202	192	200	2900	260.66	284.03	275.227	248.04	39.22
27-05-2022	192	202	192	202	45600	257.86	281.91	275.593	248.195	40.03
30-05-2022	202	220	199	218	36200	255.34	280.01	276.047	248.41	46.18
31-05-2022	218	244	204	244	125000	253.62	278.35	276.673	248.76	54.37
02-06-2022	244	244	228	228	125400	252.02	276.75	277.187	248.965	49.39
03-06-2022	226	226	214	222	59800	250.02	275.35	277.66	249.145	47.63
06-06-2022	214	220	214	220	3700	247.7	274.17	278.187	249.3	47.02
07-06-2022	210	220	206	218	38600	245.62	273.19	278.7	249.45	46.39
08-06-2022	210	218	210	218	300	243.5	272.05	279.173	249.6	46.39
09-06-2022	220	220	208	214	1400	241.74	271.09	279.613	249.795	44.99
10-06-2022	220	220	204	220	19400	239.86	270.29	280.1	250.02	47.55
13-06-2022	216	222	206	208	70900	237.62	269.57	280.5	250.195	43.22
14-06-2022	230	268	216	268	104400	236.86	269.55	281.353	250.575	61.91
15-06-2022	264	266	248	248	95300	236.1	269.17	282.133	250.92	55.37
16-06-2022	232	232	232	232	13900	234.86	268.83	282.867	251.195	50.75
17-06-2022	216	250	216	222	46900	233.66	268.31	283.253	251.41	48.05
20-06-2022	222	222	208	214	7900	232.54	267.85	283.66	251.58	45.94
21-06-2022	230	230	200	210	63600	231.02	267.47	284.107	251.73	44.88
22-06-2022	196	210	196	210	28200	229.42	267.25	284.573	251.94	44.88
23-06-2022	206	210	202	208	23200	227.98	267.17	284.96	252.14	44.29
24-06-2022	218	218	218	218	2500	226.86	266.77	285.067	252.405	47.99
27-06-2022	218	218	204	212	7100	225.7	266.47	285.22	252.665	46.01
28-06-2022	198	208	198	204	26600	224.42	265.63	285.127	252.77	43.45
29-06-2022	206	210	191	204	40100	223.46	264.99	285.033	252.935	43.45
30-06-2022	192	200	191	200	4500	222.42	264.49	284.993	253.135	42.09
01-07-2022	194	234	181	195	756300	221.48	263.58	284.907	253.285	40.39
04-07-2022	198	254	198	210	5098000	220.8	263.02	284.907	253.55	47.28
05-07-2022	216	216	196	198	934900	219.96	262.52	284.827	253.765	43.00
06-07-2022	196	200	183	196	324000	219.12	262.16	284.44	253.97	42.31
07-07-2022	195	195	184	189	108400	218.38	261.69	283.967	254.14	39.91
08-07-2022	184	191	175	186	78200	217.58	261.13	283.14	254.295	38.89
11-07-2022	185	185	174	183	33800	216.8	260.32	282.36	254.435	37.84
12-07-2022	183	196	171	195	160400	216.26	259.59	281.62	254.635	44.27
13-07-2022	194	198	182	198	61300	215.82	258.87	280.767	254.83	45.78
14-07-2022	197	199	187	198	10800	215.54	257.49	279.967	254.995	45.78
15-07-2022	189	199	185	199	54200	215.56	256.14	279.12	255.195	46.35
18-07-2022	198	198	191	194	4400	214.84	254.36	278.227	255.36	43.90
19-07-2022	194	194	184	190	4900	214.32	252.54	277.093	255.535	41.98
20-07-2022	187	190	183	189	8200	213.74	250.79	275.433	255.705	41.50
21-07-2022	189	189	182	189	3700	212.96	249.18	273.773	255.915	41.50
22-07-2022	187	200	184	199	60100	212.46	247.67	272.247	256.115	48.43
25-07-2022	196	196	185	187	60800	210.76	245.96	270.827	256.27	42.00
26-07-2022	181	186	176	183	40700	209.5	244.21	269.46	256.405	40.09
27-07-2022	180	187	176	186	47500	208.62	242.55	268.18	256.605	42.21
28-07-2022	187	188	179	185	59000	207.52	240.88	266.693	256.64	41.68
29-07-2022	185	187	179	186	20000	206.72	239.26	265.173	256.74	42.46
01-08-2022	186	186	175	183	65300	205.78	237.67	263.58	256.875	40.70
02-08-2022	183	183	177	177	14900	205.12	236.14	261.96	256.96	37.37
03-08-2022	180	184	173	180	4100	204.78	234.76	260.427	257.11	40.02
04-08-2022	177	178	177	177	1100	204.28	233.47	258.873	257.23	38.28
05-08-2022	173	173	165	165	165700	203.58	232.12	257.213	257.315	32.24
08-08-2022	165	173	160	163	30300	202.8	230.33	255.54	257.395	31.35
09-08-2022	166	174	158	165	64000	201.74	228.54	253.92	257.47	33.33
10-08-2022	165	165	155	157	55000	200	226.81	252.233	257.505	29.65
11-08-2022	157	158	157	158	5600	198.6	225.31	250.7	257.54	30.68
12-08-2022	164	164	159	161	1000	197.38	223.7	249.36	257.59	33.81
15-08-2022	158	164	151	164	12700	196.26	221.98	248.2	257.705	36.88
16-08-2022	163	164	163	164	6100	195.18	220.4	247.187	257.82	36.88
18-08-2022	156	164	154	164	33500	194.1	218.8	246.067	257.905	36.88
19-08-2022	154	166	154	166	3300	193.14	217.44	245.107	257.995	39.23
22-08-2022	166	166	165	165	6400	192.04	215.95	244.207	258.085	38.46
23-08-2022	161	166	156	166	12000	191.2	214.41	243.447	258.175	39.73
24-08-2022	165	166	156	164	15800	189.12	212.99	242.74	258.295	38.04
25-08-2022	160	160	154	159	33000	187.34	211.72	241.893	258.435	34.12
26-08-2022	160	160	152	157	18200	185.84	210.35	241.167	258.61	32.67
29-08-2022	158	161	149	157	12200	184.54	209.1	240.387	258.575	32.67
30-08-2022	153	163	151	163	24000	183.52	208.03	239.74	258.625	41.34
31-08-2022	158	165	158	165	19600	182.62	206.82	239.187	258.735	43.93
01-09-2022	164	166	158	165	14400	181.72	205.57	238.74	258.86	43.93
02-09-2022	164	184	156	169	50400	180.94	204.46	238.427	258.955	49.15
05-09-2022	180	180	155	166	131600	179.9	203.38	237.813	258.775	45.71
06-09-2022	165	165	160	160	8000	178.86	202.28	237.267	258.63	39.73
07-09-2022	160	165	155	155	18100	177.88	201.15	236.38	258.315	35.56
08-09-2022	155	161	155	161	5500	177.02	200.24	235.667	258.03	43.26
09-09-2022	160	187	160	174	319100	176.5	199.46	235.16	257.87	55.64
12-09-2022	172	178	169	169	45600	175.98	198.73	234.38	257.675	51.03
13-09-2022	169	177	166	177	74000	175.32	198.06	233.787	257.51	57.14
14-09-2022	174	174	169	174	47900	174.84	197.4	233.293	257.33	54.40
15-09-2022	175	178	175	176	1600	174.44	196.78	232.92	256.94	55.92
16-09-2022	177	178	174	175	11400	174.16	196.27	232.513	256.515	54.93
19-09-2022	179	179	175	175	2200	173.94	195.76	232.067	255.84	54.93
21-09-2022	174	175	174	175	10600	173.78	195.29	231.473	255.215	54.93
22-09-2022	175	187	175	186	79900	173.6	194.93	230.927	254.615	63.72
23-09-2022	189	189	175	184	28500	173.32	194.57	230.353	253.905	61.38
26-09-2022	180	180	180	180	300	172.96	194.25	229.313	253.215	56.87
27-09-2022	191	191	168	168	119200	172.34	193.95	228.207	252.425	45.97
28-09-2022	168	172	160	166	54200	171.78	193.31	226.833	251.615	44.44
29-09-2022	161	188	161	178	110800	171.54	192.93	225.54	250.705	54.27
30-09-2022	176	188	166	179	47800	171.34	192.54	224.307	249.41	54.99
03-10-2022	182	182	171	176	6500	171.08	192.02	223.147	248.1	52.34
04-10-2022	179	179	168	174	5700	170.58	191.52	221.973	246.83	50.60
05-10-2022	180	180	162	173	32600	170.3	190.53	220.74	245.695	49.70
06-10-2022	173	173	165	172	15100	170.08	189.79	219.5	244.615	48.78
07-10-2022	162	190	162	190	59300	170.16	189.39	218.42	243.675	62.38
10-10-2022	202	252	188	188	205700	170.22	188.87	217.327	242.575	60.46
11-10-2022	188	188	176	186	47800	170.22	188.47	216.247	241.435	58.52
12-10-2022	180	185	173	184	41400	170.24	188.01	215.193	240.245	56.56
13-10-2022	0	178	172	175	36100	170.2	187.66	214.16	239.02	48.68
14-10-2022	182	182	165	169	2000	169.98	187.38	213.167	237.815	44.25
17-10-2022	164	169	164	169	30100	169.82	187.05	212.253	236.61	44.25
18-10-2022	160	168	160	168	5700	169.88	186.73	211.373	235.38	43.49
19-10-2022	168	180	168	179	500	170.2	186.5	210.287	234.205	53.09
20-10-2022	182	182	168	176	4700	170.42	186.08	209.167	233.045	50.57
21-10-2022	175	175	165	173	6900	170.74	185.37	208.12	231.86	48.10
24-10-2022	164	175	164	174	2600	171.06	184.83	207.227	230.79	49.00
25-10-2022	159	178	159	172	12300	171.28	184.33	206.227	229.84	47.25
26-10-2022	172	172	160	167	24500	171.34	183.8	205.1	228.985	43.11
27-10-2022	173	173	156	161	39300	171.28	183.23	204.027	228.21	38.72
28-10-2022	156	158	152	158	127900	171.16	182.63	202.92	227.34	36.71
31-10-2022	153	160	149	157	114500	170.98	182.06	201.953	226.575	36.04
01-11-2022	154	154	150	154	10500	170.76	181.4	200.887	225.845	34.03
02-11-2022	151	160	148	160	92000	170.64	180.92	199.82	225.245	41.11
03-11-2022	172	172	160	168	202800	170.72	179.92	198.9	224.735	48.97
07-11-2022	163	163	161	161	3100	170.76	179.05	198.067	224.11	43.50
09-11-2022	151	160	151	160	700	170.82	178.33	197.173	223.58	42.76
10-11-2022	160	160	159	160	1200	170.88	177.71	196.36	223.01	42.76
11-11-2022	159	159	150	159	5200	170.8	177.16	195.62	222.505	41.94
14-11-2022	159	169	155	155	10600	170.6	176.61	194.747	222.04	38.73
15-11-2022	163	171	155	169	188200	170.68	176.2	193.94	221.725	52.44
16-11-2022	169	179	158	163	39800	170.56	175.75	193.16	221.46	47.53
17-11-2022	155	158	155	158	14800	170.4	175.15	192.387	220.96	43.85
18-11-2022	160	169	158	158	10500	170.36	174.61	191.64	220.54	43.85
21-11-2022	150	175	149	159	39700	170.44	174.16	190.913	219.895	44.84
22-11-2022	159	168	158	165	1800	170.52	173.77	190.333	219.38	50.49
23-11-2022	165	165	154	155	222400	170.14	173.32	189.687	218.905	42.65
24-11-2022	155	161	153	157	91100	169.9	172.94	189.12	218.26	44.51
25-11-2022	162	162	151	158	12800	169.52	172.42	188.547	217.72	45.46
28-11-2022	164	170	147	161	110800	169.26	172.05	188.02	217.285	48.32
29-11-2022	160	160	152	160	51800	168.94	171.69	187.5	216.925	47.43
30-11-2022	159	159	152	158	1400	168.6	171.38	187.047	216.535	45.61
01-12-2022	157	164	152	153	4500	168.16	171.05	186.56	216.09	41.35
02-12-2022	153	165	152	158	219300	167.82	170.8	186.133	215.56	46.71
05-12-2022	158	164	152	154	2700	167.18	170.39	185.68	214.99	43.30
06-12-2022	153	163	145	159	110800	166.68	170	185.273	214.435	48.37
07-12-2022	159	165	156	162	31800	166.32	169.64	184.94	213.565	51.20
08-12-2022	161	161	153	160	12500	166.16	169.25	184.687	212.695	49.26
09-12-2022	151	169	151	160	35800	166.04	168.91	184.22	211.635	49.26
12-12-2022	155	167	154	167	2900	165.82	168.68	183.893	210.61	56.01
13-12-2022	167	167	156	166	20200	165.56	168.45	183.547	209.62	54.88
14-12-2022	165	166	159	166	2100	165.36	168.22	183.133	208.7	54.88
15-12-2022	166	179	162	169	25300	165.26	167.92	182.767	207.795	57.82
16-12-2022	170	185	160	172	38200	165.24	167.77	182.1	206.865	60.59
20-12-2022	180	180	171	172	3200	165.24	167.66	181.607	205.935	60.59
22-12-2022	161	161	161	161	2700	164.66	167.41	181.147	204.98	47.38
23-12-2022	161	166	152	166	12000	164.22	167.22	180.653	204.05	52.45
27-12-2022	158	165	158	158	21300	163.66	166.94	180.2	203.1	44.98
28-12-2022	158	167	152	167	2200	163.32	166.78	179.78	202.225	53.08
30-12-2022	157	164	157	157	3900	162.96	166.58	179.427	201.36	45.13
02-01-2023	157	160	153	159	1900	162.76	166.37	179.173	200.565	46.84
03-01-2023	152	155	152	155	4500	162.48	166.15	178.86	199.81	43.89
04-01-2023	163	163	154	162	400	162.36	166.12	178.607	199.12	49.85
05-01-2023	161	212	161	169	6670200	162.16	166.18	178.387	198.255	55.00
06-01-2023	170	171	158	162	400700	161.88	166.15	178.013	197.345	49.52
09-01-2023	162	212	162	167	3875600	161.76	166.25	177.5	196.53	53.11
10-01-2023	173	224	168	224	6816500	162.76	166.91	177.473	196.11	74.97
11-01-2023	238	238	210	210	462600	163.52	167.4	177.393	195.55	66.74
12-01-2023	196	196	196	196	133000	164.1	167.72	177.233	194.85	59.69
13-01-2023	184	234	183	183	9368300	164.54	167.91	177	194.155	53.98
16-01-2023	183	183	171	175	973600	164.88	168.02	176.713	193.41	50.76
17-01-2023	175	186	174	186	456600	165.46	168.22	176.527	192.83	54.76
18-01-2023	186	240	186	208	7364300	166.54	168.65	176.447	192.3	61.48
19-01-2023	212	230	194	228	3494000	167.9	169.27	176.58	191.84	66.38
20-01-2023	228	256	214	214	6642200	168.82	169.77	176.22	191.38	60.57
24-01-2023	200	200	200	200	46900	169.6	170.18	175.9	190.95	55.36
25-01-2023	186	186	186	186	159700	170.12	170.47	175.593	190.41	50.67
26-01-2023	175	199	174	180	1511700	170.52	170.7	175.313	189.9	48.76
27-01-2023	181	196	180	190	1407700	171.14	170.97	175.153	189.5	52.00
30-01-2023	185	188	177	185	673100	171.74	171.17	174.987	188.995	50.29
31-01-2023	185	187	180	184	143200	172.04	171.36	174.813	188.465	49.94
01-02-2023	180	212	172	185	4377600	172.48	171.52	174.66	187.99	50.31
02-02-2023	185	197	180	190	963400	173.12	171.76	174.473	187.57	52.25
03-02-2023	193	200	189	197	472200	173.9	172.13	174.373	187.205	54.90
06-02-2023	199	220	190	191	2681500	174.54	172.49	174.287	186.82	52.22
07-02-2023	194	220	193	220	878600	175.64	173.08	174.393	186.66	61.90
08-02-2023	218	250	208	248	8604700	177.5	173.82	174.713	186.64	68.52
09-02-2023	248	250	246	232	585300	179	174.45	174.96	186.59	61.90
10-02-2023	216	216	216	216	51000	180.16	174.84	175	186.45	56.06
13-02-2023	216	234	202	234	1820600	181.62	175.44	175.24	186.42	60.57
14-02-2023	236	238	220	226	734700	182.94	175.94	175.44	186.36	57.73
15-02-2023	226	226	222	226	240900	184.3	176.45	175.687	186.36	57.73
16-02-2023	228	234	220	222	257800	185.68	176.92	175.927	186.34	56.21
17-02-2023	220	250	218	250	2405900	187.52	177.67	176.373	186.48	63.48
20-02-2023	256	256	236	238	1234000	189.2	178.19	176.66	186.56	58.96
21-02-2023	238	242	238	242	98900	190.86	178.77	176.953	186.67	59.98
22-02-2023	240	268	240	260	3084100	192.82	179.57	177.367	186.91	64.29
23-02-2023	260	260	246	252	734400	194.66	180.41	177.72	187.18	61.14
24-02-2023	252	286	252	270	6141600	196.86	181.45	178.227	187.38	65.27
27-02-2023	270	270	252	252	897800	198.56	182.19	178.64	187.56	58.57
28-02-2023	236	236	236	236	192100	199.96	182.76	178.953	187.65	53.33
01-03-2023	220	220	220	220	88300	201.04	183.2	179.16	187.61	48.65
02-03-2023	210	224	206	206	1053200	201.78	183.52	179.207	187.52	44.93
03-03-2023	206	206	192	192	449400	202.18	183.71	179.24	187.12	41.51
06-03-2023	191	192	179	179	989000	202.32	183.78	179.213	186.785	38.57
07-03-2023	174	174	167	167	1082800	202.44	183.55	179.087	186.47	36.04
08-03-2023	164	165	156	156	230300	202.24	183.23	178.893	186.05	33.85
09-03-2023	154	171	146	148	1699600	202.04	182.85	178.64	185.66	32.31
10-03-2023	148	169	147	155	2141000	201.8	182.56	178.453	185.285	35.09
13-03-2023	155	185	155	174	1334800	202.14	182.55	178.433	185.105	42.05
14-03-2023	171	214	170	214	2183700	203.24	183	178.66	185.19	53.39
15-03-2023	212	218	200	200	1015800	204.14	183.31	178.813	185.18	49.73
16-03-2023	200	200	186	186	456100	204.62	183.49	178.953	185.11	46.30
17-03-2023	181	250	175	250	9316700	206.24	184.2	179.533	185.35	59.90
20-03-2023	250	264	234	234	2483500	207.68	184.78	179.993	185.43	56.08
21-03-2023	218	284	218	282	8765900	209.98	185.87	180.827	185.62	63.59
24-03-2023	344	344	264	258	1210100	210.66	186.71	181.493	185.77	58.23
27-03-2023	240	256	240	242	1629700	211.3	187.41	182.033	185.87	54.90
28-03-2023	246	258	236	252	1502300	212.42	188.26	182.62	186.03	56.57
29-03-2023	250	256	244	246	789400	213.68	189.11	183.167	186.17	55.25
30-03-2023	244	252	236	250	633900	215.18	190.03	183.74	186.33	55.99
31-03-2023	250	258	246	250	668900	216.46	190.96	184.3	186.51	55.99
03-04-2023	250	290	246	278	3034300	217.86	192.2	185.053	186.8	61.18
04-04-2023	276	318	270	282	9860200	218.94	193.42	185.827	187.17	61.87
05-04-2023	290	292	276	274	1214200	220.14	194.48	186.56	187.2	59.59
06-04-2023	274	294	264	286	1346000	221.86	195.73	187.407	187.39	61.86
10-04-2023	280	320	276	312	3217600	224.38	197.25	188.44	187.79	66.30
11-04-2023	324	328	302	302	1260100	226.82	198.67	189.407	188.19	63.25
12-04-2023	292	318	292	298	466200	228.98	200.06	190.307	188.61	62.02
13-04-2023	300	304	280	286	519000	231	201.37	191.113	188.99	58.37
14-04-2023	314	314	292	296	151200	233.24	202.64	191.987	189.42	60.46
17-04-2023	290	298	280	294	127500	235.42	203.95	192.82	189.85	59.81
18-04-2023	298	368	294	358	3805100	238.78	205.95	194.1	190.55	70.65
26-04-2023	350	366	350	360	1138200	242.04	207.97	195.433	191.29	70.91
27-04-2023	356	376	352	370	1384600	245.62	210.08	196.867	192.12	72.26
28-04-2023	376	390	372	380	1022600	248.82	212.23	198.327	193	73.57
02-05-2023	374	374	350	354	777400	250.94	214.22	199.527	193.77	64.95
03-05-2023	350	350	328	342	208800	253.14	216.07	200.68	194.505	61.38
04-05-2023	328	328	312	312	540900	255.06	217.61	201.58	195.015	53.46
05-05-2023	292	292	292	292	113200	256.22	218.92	202.367	195.485	48.93
08-05-2023	272	308	272	296	766300	257.62	220.28	203.167	195.985	49.84
09-05-2023	296	322	296	306	1683700	259.22	221.76	204.04	196.57	52.15
10-05-2023	308	310	288	288	406800	260.54	223.11	204.793	197.08	47.88
11-05-2023	268	286	268	268	303300	260.9	224.21	205.413	197.505	43.60
12-05-2023	252	284	252	276	182800	261.66	225.43	206.013	197.91	45.69
15-05-2023	272	278	254	264	204800	262.1	226.48	206.547	198.24	43.11
16-05-2023	290	300	270	270	214700	262.3	227.56	207.147	198.6	44.79
17-05-2023	276	286	266	274	291800	262.74	228.7	207.853	198.975	45.94
19-05-2023	274	280	270	276	114500	262.86	229.86	208.587	199.385	46.53
22-05-2023	276	276	266	268	65100	263.18	230.87	209.187	199.775	44.42
23-05-2023	266	284	262	276	436000	263.98	231.97	209.833	200.21	47.01
24-05-2023	300	320	278	286	1964600	265.3	233.17	210.567	200.695	50.14
25-05-2023	278	342	270	314	6483100	267.46	234.62	211.5	201.27	57.68
26-05-2023	314	318	300	306	872000	269.74	235.96	212.387	201.865	55.12
29-05-2023	312	318	306	308	181400	272.32	237.32	213.293	202.49	55.65
30-05-2023	312	320	308	318	518900	275.34	238.89	214.147	203.15	58.30
31-05-2023	316	320	304	314	1338500	278.5	240.37	214.987	203.795	56.84
05-06-2023	302	312	272	282	1181900	281.18	241.61	215.627	204.275	46.72
06-06-2023	282	290	260	270	477300	283.48	242.64	216.2	204.71	43.58
07-06-2023	266	276	266	272	31600	285.44	243.79	216.847	205.185	44.26
08-06-2023	270	326	270	320	1970000	287.56	245.4	217.853	205.885	57.36
09-06-2023	328	344	312	324	3042400	290.04	247.09	218.887	206.62	58.25
12-06-2023	322	322	274	302	1233700	292.36	248.49	219.78	207.305	51.89
13-06-2023	298	316	292	298	268400	293.32	249.78	220.573	207.98	50.81
14-06-2023	300	322	300	322	634800	295.08	251.38	221.547	208.765	56.66
15-06-2023	320	324	302	318	181000	295.8	252.89	222.513	209.57	55.48
16-06-2023	306	314	298	300	209600	296.64	253.65	223.353	210.28	50.37
19-06-2023	290	348	288	346	2219200	298.72	255.01	224.513	211.205	60.40
20-06-2023	358	360	338	348	1134900	300.64	256.53	225.72	212.125	60.77
21-06-2023	338	348	336	340	490800	302.52	258.1	226.913	213.005	58.41
22-06-2023	340	344	336	338	95500	304.28	259.73	228.113	213.875	57.81
23-06-2023	334	382	298	382	3615500	306.92	261.69	229.613	214.955	66.11
26-06-2023	374	470	374	410	12579200	309.56	263.71	231.32	216.18	70.14
27-06-2023	500	500	382	450	4952100	312.92	265.93	233.253	217.6	74.76
03-07-2023	452	470	438	460	1226100	316.64	268.39	235.2	219.08	75.77
04-07-2023	490	490	458	466	1132400	320.24	271.05	237.233	220.615	76.38
05-07-2023	462	478	460	476	636700	323.52	273.95	239.34	222.21	77.40
06-07-2023	474	476	464	468	420000	326.84	276.83	241.393	223.765	74.62
07-07-2023	460	482	460	464	510200	330.16	279.57	243.427	225.27	73.20
10-07-2023	462	494	460	478	1150900	334	282.5	245.58	226.835	74.99
11-07-2023	482	482	476	478	162000	337.64	285.44	247.64	228.4	74.99
12-07-2023	486	510	478	496	860400	341.68	288.55	249.86	230.035	77.25
13-07-2023	490	505	490	496	536100	344.44	291.61	252.113	231.685	77.25
14-07-2023	490	492	482	484	517500	346.92	294.48	254.287	233.305	72.20
17-07-2023	484	492	480	490	288800	349.32	297.47	256.493	234.98	73.15
18-07-2023	486	565	486	510	4380500	351.92	300.37	258.793	236.725	76.07
20-07-2023	505	560	470	555	2447200	355.94	303.44	261.46	238.63	81.06
21-07-2023	555	565	550	565	946400	360.4	306.77	264.18	240.61	81.96
24-07-2023	560	580	545	555	1200400	365.26	310.16	266.827	242.5	77.97
25-07-2023	550	550	540	540	392100	370.22	313.22	269.353	244.33	72.28
26-07-2023	520	540	505	520	981900	374.7	316.16	271.753	246.05	65.43
27-07-2023	500	535	488	498	627800	378.54	318.88	274.02	247.665	58.82
31-07-2023	496	496	472	478	514400	382.34	321.44	276.187	249.18	53.53
01-08-2023	466	468	414	468	275500	386.34	323.62	278.253	250.645	51.06
02-08-2023	480	482	468	478	104100	390.38	326.02	280.413	252.105	53.38
03-08-2023	476	490	466	486	189100	394.82	328.46	282.593	253.615	55.21
04-08-2023	480	484	480	484	43500	399.1	330.7	284.74	255.135	54.63
07-08-2023	476	488	450	452	574200	402.66	332.7	286.687	256.555	46.29
08-08-2023	464	464	440	444	56300	406.02	334.44	288.58	257.945	44.46
09-08-2023	430	436	366	426	104400	409.18	336.18	290.307	259.185	40.58
10-08-2023	450	450	432	440	700	412.46	338.22	292.133	260.49	44.63
11-08-2023	460	460	460	456	30200	415.86	340.58	294.067	261.89	48.91
14-08-2023	456	456	432	438	8900	418.34	342.9	295.86	263.21	44.72
15-08-2023	450	450	432	432	15900	420.86	345.3	297.593	264.505	43.39
16-08-2023	434	440	412	412	11100	422.94	347.63	299.193	265.705	39.19
18-08-2023	406	406	374	390	110700	424.38	349.86	300.72	266.705	35.16
21-08-2023	374	428	350	420	504200	426.5	352.5	302.413	267.865	43.67
22-08-2023	426	426	410	410	19000	429.06	355.12	304.093	268.985	41.70
23-08-2023	418	418	412	412	1300	431.9	357.69	305.727	270.125	42.26
24-08-2023	406	406	404	404	8400	434.54	359.99	307.373	271.27	40.58
25-08-2023	402	430	402	428	14700	436.7	362.13	309.167	272.565	47.34
28-08-2023	412	420	402	420	1500	438.62	364.33	310.933	273.82	45.48
29-08-2023	400	404	400	404	2100	440.66	366.51	312.547	275	41.94
30-08-2023	400	400	400	400	1500	442.7	368.01	314.087	276.105	41.08
31-08-2023	398	398	384	396	5100	444.18	369.63	315.647	277.205	40.19
01-09-2023	386	386	386	386	1000	445.54	370.67	317.107	278.27	37.98
04-09-2023	400	420	396	396	1100	447.46	372.05	318.253	279.38	41.45
05-09-2023	418	418	406	406	2200	448.66	373.69	319.56	280.55	44.78
06-09-2023	400	400	344	370	35300	449.1	374.87	320.72	281.565	36.69
07-09-2023	362	376	340	350	22300	449.3	375.91	321.833	282.51	33.11
08-09-2023	340	374	334	338	16700	449.3	376.79	322.92	283.41	31.15
11-09-2023	350	352	330	338	62900	448.42	377.67	323.933	284.315	31.15
12-09-2023	440	446	372	380	562800	447.82	378.69	325.08	285.445	44.50
13-09-2023	408	410	380	388	43400	446.58	379.75	326.147	286.585	46.63
14-09-2023	408	414	402	404	119200	445.46	381.05	327.413	287.765	50.69
15-09-2023	408	410	402	410	21100	444.34	382.29	328.813	289.01	52.16
18-09-2023	402	406	344	374	490500	442.3	382.91	330.067	290.08	43.73
19-09-2023	358	368	326	346	62800	439.86	383.35	331.173	291.01	38.52
20-09-2023	346	356	322	344	253700	437.46	383.81	332.2	291.935	38.17
21-09-2023	332	358	318	342	98700	434.74	384.37	333.247	292.87	37.80
22-09-2023	330	358	328	338	75600	431.94	384.79	334.273	293.715	37.03
25-09-2023	342	352	322	324	69600	428.5	385.09	335.2	294.52	34.38
26-09-2023	336	336	334	334	200	425.26	384.85	336.16	295.4	37.80
27-09-2023	316	326	316	326	8800	422.1	384.51	337.02	296.24	36.17
29-09-2023	326	326	322	322	1300	418.74	384.03	337.893	297.055	35.36
10-10-2023	306	320	296	296	49600	414.46	383.19	338.4	297.71	30.52
11-10-2023	292	306	272	284	5300	409.04	382.49	338.64	298.355	28.58
12-10-2023	280	300	280	282	14200	403.38	381.89	338.973	298.98	28.25
13-10-2023	334	334	302	302	19000	398.32	381.79	339.547	299.7	36.04
16-10-2023	304	304	304	304	300	393.6	381.91	340.013	300.415	36.77
17-10-2023	318	318	318	318	100	389.56	382.13	340.627	301.205	41.84
18-10-2023	316	324	312	320	17500	386	382.27	341.253	302.015	42.54
19-10-2023	322	322	320	320	7100	382.84	382.59	341.907	302.85	42.54
23-10-2023	316	316	302	302	4400	379.52	382.93	342.253	303.57	37.75
24-10-2023	314	320	302	302	4400	376	383.19	342.68	304.31	37.75
25-10-2023	302	302	300	300	200	372.28	383.55	343.067	305.015	37.21
26-10-2023	310	310	262	308	2100	368.76	383.93	343.387	305.745	40.86
27-10-2023	336	336	304	308	21400	365.88	384.27	343.76	306.485	40.86
30-10-2023	310	326	296	304	16400	363.08	384.55	343.987	307.205	39.53
31-10-2023	298	316	294	316	51300	360.88	385.03	344.413	307.95	45.28
01-11-2023	296	336	294	294	5100	357.96	385.21	344.8	308.59	38.12
02-11-2023	274	302	254	290	5200	354.64	385.25	345.267	309.21	36.97
03-11-2023	300	308	284	308	14700	352.04	385.19	345.947	309.905	44.99
06-11-2023	286	302	282	282	154700	349.04	384.95	346.547	310.455	37.56
07-11-2023	284	290	272	290	17000	346.6	384.77	347.287	311.045	40.80
08-11-2023	280	294	278	282	9200	344.44	384.41	348.053	311.65	38.64
09-11-2023	280	286	260	278	15400	341.6	384.05	348.867	312.21	37.57
10-11-2023	270	284	260	282	31100	339.04	384.05	349.76	312.83	39.38
13-11-2023	260	278	260	270	14500	336.2	384.05	350.527	313.345	36.01
14-11-2023	270	322	270	278	25300	333.68	384.11	351.22	313.95	39.71
15-11-2023	280	280	274	274	1000	330.6	383.65	351.62	314.525	38.51
16-11-2023	274	300	270	300	4000	328.2	383.41	352.287	315.25	49.25
17-11-2023	290	312	272	290	19300	325.92	383.29	352.98	315.89	45.93
20-11-2023	270	362	266	362	494500	325.16	383.93	353.727	316.855	64.50
21-11-2023	380	452	362	452	3527100	326.28	385.23	355.18	318.305	75.72
22-11-2023	474	480	426	450	5224800	327.56	386.55	356.3	319.72	75.15
23-11-2023	450	454	440	454	1114000	328.72	388.09	357.607	320.87	75.55
24-11-2023	450	450	434	434	692900	329.28	388.97	358.887	321.99	69.58
27-11-2023	434	444	398	444	1509300	330.76	389.93	360.167	323.23	70.82
28-11-2023	430	430	380	398	1594500	331.72	390.51	361.18	324.305	58.92
29-11-2023	392	392	350	352	718300	332	390.65	361.86	325.19	49.89
30-11-2023	354	366	324	328	281000	331.8	390.11	362.38	325.9	45.94
01-12-2023	324	324	274	284	477800	329.88	388.85	362.42	326.28	39.72
04-12-2023	272	278	258	260	207700	327.32	386.95	362.273	326.44	36.80
05-12-2023	256	310	256	280	1393800	324.84	385.15	362.313	326.77	40.72
06-12-2023	282	292	256	258	374100	321.8	383.07	362.127	327.06	37.93
07-12-2023	254	272	208	226	651900	318.84	380.57	361.553	327.26	34.26
08-12-2023	214	214	196	199	125700	315.9	377.88	360.867	327.355	31.49
11-12-2023	199	238	199	216	1184200	313.34	375.4	360.32	327.485	35.05
12-12-2023	222	222	206	210	205500	310.7	372.72	359.813	327.61	34.37
13-12-2023	222	222	200	214	87000	308.22	370.08	359.267	327.76	35.27
14-12-2023	206	220	204	216	117400	306.06	367.28	358.747	327.915	35.75
15-12-2023	216	220	200	206	67500	303.5	364.38	357.733	327.995	34.39
18-12-2023	212	220	202	212	33800	301.22	361.66	356.747	328.07	35.96
19-12-2023	210	212	197	200	63900	298.78	358.76	355.613	328.115	34.20
20-12-2023	204	204	189	193	265900	296.72	355.59	354.367	327.98	33.17
21-12-2023	191	192	179	190	204000	294.84	351.94	353.273	327.69	32.72
22-12-2023	191	191	183	187	19900	292.94	348.16	352.24	327.465	32.25
27-12-2023	186	196	181	192	35400	290.74	344.53	351.44	327.345	33.96
28-12-2023	192	193	182	190	68100	288.46	341.03	350.76	327.125	33.60
29-12-2023	190	256	183	256	2280500	287.22	338.39	350.493	327.275	51.98
02-01-2024	290	294	200	204	3532100	284.9	335.45	349.813	327.165	42.09
03-01-2024	208	214	196	204	528500	282.58	332.71	349.253	327.075	42.09
04-01-2024	198	202	192	197	85100	280.48	330	348.78	326.81	40.88
05-01-2024	195	199	188	192	87400	278.28	327.14	348.22	326.58	39.99
08-01-2024	193	206	185	202	60600	276.32	324.3	347.807	326.38	42.67
09-01-2024	200	206	195	196	140600	274.08	321.42	347.313	326.06	41.47
10-01-2024	196	196	189	195	47700	271.82	318.85	346.787	325.775	41.27
11-01-2024	194	199	189	199	62100	269.72	316.4	346.273	325.42	42.51
12-01-2024	191	199	189	199	17900	267.38	314.13	345.813	325.155	42.51
15-01-2024	192	198	190	196	7800	265.42	311.69	345.28	324.955	41.74
16-01-2024	191	196	187	195	10900	263.52	309.08	344.673	324.83	41.47
17-01-2024	195	204	186	200	32000	261.36	306.7	343.913	324.8	43.43
18-01-2024	192	200	192	200	1200	259.72	304.38	343.207	324.84	43.43
19-01-2024	204	220	197	200	162500	257.92	302.26	342.487	324.945	43.43
22-01-2024	208	230	197	199	659100	256.26	300.35	341.693	325.105	43.07
23-01-2024	200	200	188	195	191800	254.6	298.1	340.9	325.3	41.58
24-01-2024	191	195	191	193	6800	252.82	295.93	340.307	325.525	40.83
25-01-2024	193	193	189	192	29600	251.26	293.73	339.787	325.71	40.43
26-01-2024	192	200	191	198	23900	249.66	291.67	339.293	325.83	43.95
29-01-2024	191	195	188	190	20500	247.98	289.29	338.427	325.71	40.51
30-01-2024	189	242	189	194	3481500	245.86	287.03	337.56	325.68	42.92
31-01-2024	204	204	190	191	220400	243.88	284.9	336.82	325.705	41.56
01-02-2024	191	197	190	196	48900	240.56	282.86	336.14	325.435	44.70
02-02-2024	195	195	188	191	165000	235.34	280.81	335.267	325.22	42.25
05-02-2024	190	190	172	174	434900	229.82	278.69	334.307	324.68	35.21
06-02-2024	172	174	159	166	243400	224.06	276.39	333.413	324.22	32.46
07-02-2024	160	160	143	143	291800	218.24	273.76	332.06	323.725	26.15
12-02-2024	143	143	129	131	128800	211.98	271.37	330.613	323.12	23.58
13-02-2024	131	137	131	137	50400	206.76	269.24	329.26	322.575	27.42
15-02-2024	140	140	134	139	7300	202.5	267.25	327.933	322.02	28.71
16-02-2024	139	139	127	134	29800	198.62	265.21	326.28	321.44	27.40
19-02-2024	143	143	130	142	20900	195.78	262.83	324.493	320.76	32.69
20-02-2024	130	143	129	130	105900	193.18	260.25	322.36	320	29.25
21-02-2024	132	139	130	130	171600	190.18	257.51	320.16	319.28	29.25
22-02-2024	131	136	131	131	21400	187.64	254.72	317.927	318.505	29.96
23-02-2024	127	136	127	136	300	185.84	252.34	315.66	317.625	33.57
26-02-2024	127	128	123	126	271800	184.38	250.14	313.38	316.745	30.22
27-02-2024	123	136	123	131	52900	182.68	248.01	311.16	315.91	33.78
28-02-2024	130	137	118	127	99300	181.02	245.86	308.82	315.115	32.36
29-02-2024	120	120	110	120	12700	179.14	243.68	306.433	314.235	29.98
01-03-2024	125	131	116	124	74900	177.3	241.68	303.953	313.385	33.01
04-03-2024	117	120	113	113	33800	175.44	239.47	301.4	312.16	29.26
05-03-2024	112	119	112	116	7700	173.52	237.37	298.947	310.94	31.54
07-03-2024	121	121	115	120	13200	171.92	235.35	296.48	309.69	34.57
08-03-2024	119	119	110	112	176100	170.3	233.51	293.827	308.35	31.56
13-03-2024	111	118	108	110	35800	168.7	231.77	290.86	307.13	30.84
14-03-2024	117	117	110	113	12400	167.22	230.08	287.847	305.985	33.31
15-03-2024	110	110	108	108	800	165.54	228.14	284.867	304.965	31.30
18-03-2024	107	111	100	111	36600	163.96	226.21	282.007	304.06	33.88
19-03-2024	108	111	100	102	30700	160.88	224.05	279.22	303.09	30.22
20-03-2024	107	107	90	93	353700	158.66	221.78	276.52	302.025	27.07
21-03-2024	92	93	90	91	95200	156.4	219.49	273.94	301.04	26.41
22-03-2024	92	95	91	95	36700	154.36	217.42	271.453	300.175	30.08
25-03-2024	88	88	88	88	600	152.28	215.28	268.853	299.235	27.50
26-03-2024	80	80	80	80	4300	149.84	213.08	266.147	298.315	24.87
27-03-2024	72	72	72	72	15400	147.36	210.72	263.4	297.325	22.55
28-03-2024	65	66	65	66	383400	144.78	208.3	260.827	296.285	20.98
01-04-2024	60	61	60	61	52900	142.02	205.87	258.273	295.21	19.74
02-04-2024	61	62	61	62	84700	139.28	203.33	255.847	294.18	20.74
03-04-2024	62	62	62	62	1000	136.6	201.01	253.327	293.11	20.74
04-04-2024	65	66	65	66	1800	134.02	198.77	250.727	292.01	25.11
05-04-2024	70	70	70	70	5000	131.42	196.39	248.273	290.79	29.31
17-04-2024	79	79	79	79	6600	129	194.36	245.92	289.655	37.76
18-04-2024	80	80	80	80	600	126.6	192.26	243.707	288.515	38.64
19-04-2024	80	80	80	80	400	124.22	190.24	241.64	287.325	38.64
22-04-2024	79	79	79	79	100	121.9	188.25	239.367	286.15	38.01
24-04-2024	79	79	79	79	600	119.62	186.22	237.16	285.135	38.01
25-04-2024	78	78	78	78	1300	117.34	184.3	234.933	284.175	37.32
26-04-2024	77	77	74	74	500	114.86	182.26	232.733	283.185	34.59
29-04-2024	74	74	74	74	600	112.54	180.26	230.373	281.955	34.59
13-05-2024	75	75	75	75	100	110.16	178.01	228.073	280.71	35.95
15-05-2024	75	75	75	75	4900	107.84	175.86	225.88	279.575	35.95
16-05-2024	75	75	75	75	200	105.42	172.99	223.713	278.46	35.95
28-05-2024	75	75	75	75	2600	103.1	169.22	221.573	277.225	35.95

Mark

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

Detail

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