PDES

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-2009	100	115	100	115	91000
07-01-2009	110	110	110	110	68500
12-01-2009	99	99	99	99	7500
13-01-2009	90	90	90	90	10000
15-01-2009	81	81	81	81	5000
05-02-2009	53	61	53	61	17000
06-02-2009	75	75	75	75	6500
10-02-2009	75	75	74	74	38500
11-02-2009	75	75	72	72	80500
13-02-2009	72	72	70	70	25000
17-02-2009	75	75	75	75	42000
18-02-2009	76	93	76	84	893000
19-02-2009	86	99	82	82	1297000
20-02-2009	82	82	77	77	119000
23-02-2009	77	77	77	77	7500					29.79
24-02-2009	70	70	70	70	5000					27.58
26-02-2009	85	85	78	78	29000					33.64
16-03-2009	68	68	68	68	10000					30.23
17-03-2009	78	85	78	85	46500					41.15
18-03-2009	85	85	85	85	500					41.15
25-03-2009	90	90	90	90	500					44.13
27-03-2009	95	95	85	91	74500					44.73
01-04-2009	95	95	95	95	2500					47.19
02-04-2009	100	128	100	128	1391500					62.13
03-04-2009	120	121	120	120	7000					57.86
06-04-2009	120	155	120	138	4136000					63.88
07-04-2009	138	138	133	133	5551500					61.26
08-04-2009	125	127	125	127	20000					58.18
13-04-2009	125	127	125	127	302000					58.18
16-04-2009	122	122	120	120	75000					54.47
20-04-2009	110	110	110	110	50000					49.61
22-04-2009	100	115	100	115	59000					51.92
24-04-2009	95	100	95	100	11000					45.22
27-04-2009	101	101	101	101	1500					45.72
28-04-2009	115	115	115	115	50000					52.32
29-04-2009	100	100	100	100	1500					45.88
04-05-2009	100	100	100	100	10000					45.88
05-05-2009	100	100	100	100	6000					45.88
07-05-2009	105	115	105	115	135000					53.09
08-05-2009	105	105	105	105	20000					48.46
11-05-2009	106	106	105	105	7500					48.46
15-05-2009	100	100	100	100	2500					46.12
25-05-2009	112	127	112	125	232500					57.22
26-05-2009	115	129	115	129	221500					58.69
27-05-2009	122	122	121	121	26500					54.65
28-05-2009	120	120	120	120	67500					54.15
01-06-2009	120	120	120	120	96500					54.15
02-06-2009	119	130	119	130	2500					58.56
03-06-2009	120	120	120	120	50500					53.07
04-06-2009	110	110	110	110	500	100.76				48.20
05-06-2009	111	111	111	111	500	100.68				48.70
08-06-2009	110	110	108	108	103000	100.64				47.21
12-06-2009	110	119	110	119	74000	101.04				52.91
15-06-2009	110	111	110	111	152000	101.46				48.78
23-06-2009	129	129	129	129	500	102.42				56.92
24-06-2009	130	160	110	160	773000	104.4				66.73
25-06-2009	160	165	160	165	233500	106.2				67.99
26-06-2009	160	220	160	220	7356000	109.12				77.93
29-06-2009	225	265	225	260	9154500	112.88				82.25
30-06-2009	260	315	245	285	13667500	117.18				84.32
01-07-2009	270	310	265	290	10668500	121.48				84.70
02-07-2009	290	310	265	290	13841000	125.6				84.70
03-07-2009	275	290	270	270	346000	129.36				76.07
06-07-2009	255	275	245	255	3390500	132.92				70.29
07-07-2009	250	255	245	245	407000	136.28				66.65
09-07-2009	240	245	240	240	220000	139.68				64.84
10-07-2009	235	260	235	250	5398000	143.12				66.78
13-07-2009	245	245	235	245	103500	146.66				64.86
14-07-2009	235	260	235	250	2656000	149.96				65.91
15-07-2009	250	250	250	250	246000	153.26				65.91
16-07-2009	250	255	245	245	329000	156.36				63.69
17-07-2009	200	225	200	220	571000	158.94				53.89
21-07-2009	220	230	220	230	45500	161.64				56.76
22-07-2009	225	225	220	225	88000	163.58				54.92
23-07-2009	225	235	225	230	88500	165.78				56.44
27-07-2009	240	260	220	255	1817000	168.12				63.13
28-07-2009	250	250	245	245	206000	170.36				59.21
29-07-2009	245	245	240	240	22500	172.62				57.30
30-07-2009	235	235	235	235	17500	174.78				55.37
31-07-2009	235	235	235	235	60000	177.08				55.37
03-08-2009	235	240	235	240	3000	179.68				57.04
05-08-2009	245	245	245	245	500	182.28				58.71
06-08-2009	235	235	235	235	175500	184.98				54.18
07-08-2009	230	230	230	230	50000	187.56				52.01
10-08-2009	235	235	230	230	545500	189.86				52.01
12-08-2009	225	225	220	220	5000	192.26				47.60
13-08-2009	230	230	230	230	500	194.86				51.99
19-08-2009	220	220	220	220	85000	197.26				47.69
21-08-2009	220	220	220	220	2000	199.36				47.69
24-08-2009	220	230	220	230	1061000	201.86				52.27
25-08-2009	230	230	230	230	55000	204.36				52.27
26-08-2009	230	230	225	225	296500	206.86				49.74
27-08-2009	230	230	230	230	48000	208.96				52.23
28-08-2009	230	230	225	225	61500	210.88				49.59
31-08-2009	220	220	220	220	10000	212.86				47.03
01-09-2009	220	220	215	215	201000	214.76				44.55
02-09-2009	210	210	205	205	35000	216.46				40.01
03-09-2009	205	210	205	205	60000	217.96				40.01
04-09-2009	210	210	210	210	2500	219.76				43.36
07-09-2009	210	210	205	205	25000	221.66	161.21			40.90
08-09-2009	205	205	205	205	2500	223.54	162.11			40.90
09-09-2009	200	200	200	200	99500	225.38	163.01			38.38
11-09-2009	200	200	200	200	14000	227	164.02			38.38
14-09-2009	200	200	195	195	62500	228.68	165.07			35.82
15-09-2009	196	210	196	200	1428500	230.1	166.26			40.12
16-09-2009	200	205	200	200	261000	230.9	167.65			40.12
17-09-2009	205	205	200	200	248000	231.6	168.9			40.12
25-09-2009	195	195	195	195	500	231.1	170.11			37.02
28-09-2009	195	195	195	195	185000	229.8	171.34			37.02
29-09-2009	190	195	190	195	120000	228	172.59			37.02
30-09-2009	195	195	195	195	10000	226.1	173.79			37.02
01-10-2009	195	195	195	195	10000	224.2	174.9			37.02
02-10-2009	190	190	190	190	500	222.6	175.98			33.29
05-10-2009	191	191	185	186	31000	221.22	177.07			30.64
06-10-2009	185	185	185	185	94000	220.02	178.15			29.99
07-10-2009	185	185	185	185	74000	218.92	179.3			29.99
08-10-2009	185	185	185	185	2500	217.62	180.37			29.99
09-10-2009	190	190	185	185	11000	216.42	181.54			29.99
13-10-2009	185	195	180	180	624000	215.02	182.49			26.28
14-10-2009	180	181	180	181	57500	213.64	183.45			28.19
15-10-2009	181	181	181	181	35000	212.36	184.36			28.19
19-10-2009	180	180	180	180	30000	211.56	185.25			27.37
20-10-2009	176	176	175	175	30000	210.46	186.05			23.64
21-10-2009	170	170	170	170	6000	209.36	186.47			20.62
23-10-2009	165	165	165	165	100000	208.06	186.92			18.12
26-10-2009	155	155	155	155	8000	206.06	187.09			14.38
28-10-2009	150	150	145	145	258000	204.06	187.21			11.76
30-10-2009	135	140	135	140	20000	202.06	187.34			10.71
03-11-2009	130	130	130	130	10000	199.96	187.37			8.98
18-11-2009	140	140	140	140	500	198.06	187.57			22.45
19-11-2009	150	150	150	150	500	196.26	187.97			33.12
20-11-2009	140	140	130	130	42000	193.96	188.12			25.55
24-11-2009	135	140	130	130	54500	191.86	188.42			25.55
25-11-2009	130	130	130	130	25000	189.86	188.71			25.55
26-11-2009	125	130	125	130	10000	187.86	188.86			25.55
30-11-2009	135	140	135	140	3000	186.26	189.26			35.47
03-12-2009	140	140	130	130	29000	184.26	189.56			31.02
04-12-2009	139	140	139	140	10000	182.66	189.96			39.23
08-12-2009	150	150	150	150	500	181.26	190.31			46.13
15-12-2009	125	150	125	150	20000	179.66	190.76			46.13
23-12-2009	120	120	120	120	1000	177.46	190.91			33.06
29-12-2009	125	126	125	125	8000	175.46	191.16			36.30
05-01-2010	130	130	130	130	1500	173.46	191.21			39.46
13-01-2010	130	130	130	130	17500	171.56	191.22			39.46
14-01-2010	130	130	130	130	7500	169.76	191.31			39.46
20-01-2010	130	130	125	125	633500	167.96	191.36			37.16
26-01-2010	120	120	120	120	55000	166.26	191.36			34.96
27-01-2010	125	126	125	126	1204500	164.68	191.32			39.57
28-01-2010	128	128	128	128	2792000	163.04	191.4			41.07
29-01-2010	125	125	120	120	20000	161.34	191.5	161.253		37.11
03-02-2010	140	140	140	140	2500	160.04	191.79	161.42		50.08
18-02-2010	140	140	140	140	259500	158.84	192.11	161.62		50.08
04-03-2010	140	140	140	140	2500	157.64	192.32	161.893		50.08
09-03-2010	140	141	140	141	76000	156.56	192.62	162.233		50.72
10-03-2010	140	140	140	140	31500	155.36	192.73	162.627		50.03
11-03-2010	140	140	140	140	50000	154.16	192.53	163.153		50.03
12-03-2010	145	145	145	145	75000	153.06	192.33	163.62		53.67
15-03-2010	145	145	145	145	6000	152.06	191.58	164.093		53.67
17-03-2010	150	150	150	150	1500	151.16	190.48	164.613		57.27
18-03-2010	150	160	150	150	387500	150.26	189.13	165.147		57.27
19-03-2010	155	179	155	170	872500	149.76	187.93	165.78		68.59
22-03-2010	170	170	161	169	131500	149.24	186.72	166.347		67.63
23-03-2010	169	175	169	175	80500	148.94	185.77	166.967		70.33
24-03-2010	169	170	169	169	93000	148.6	184.91	167.58		64.53
25-03-2010	169	178	169	178	66000	148.46	184.24	168.253		68.70
30-03-2010	177	195	177	191	619000	148.58	183.75	169.06		73.53
08-04-2010	180	181	180	180	24000	148.48	183.05	169.74		64.46
09-04-2010	180	180	180	180	25000	148.38	182.4	170.487		64.46
12-04-2010	181	185	181	185	2500	148.48	181.75	171.153		66.63
13-04-2010	189	190	181	181	10500	148.48	181.06	171.793		63.30
14-04-2010	180	181	180	181	6000	148.48	180.42	172.4		63.30
15-04-2010	181	181	181	181	6136500	148.5	180.03	173		63.30
16-04-2010	181	182	181	182	1157000	148.64	179.55	173.58		63.87
19-04-2010	182	182	182	182	140000	148.88	179.12	173.94		63.87
29-06-2010	220	220	220	220	9500	149.98	179.02	174.607		78.46
30-06-2010	220	220	165	210	6000	151.08	178.57	175.087		70.40
05-07-2010	158	158	158	158	24500	151.34	177.7	175.253		44.70
07-07-2010	130	130	130	130	2500	151.14	176.6	175.273		36.89
13-07-2010	175	175	175	175	8000	152.04	176	175.593		51.54
14-07-2010	194	194	194	194	500	153.12	175.59	176.087		56.17
15-07-2010	194	210	194	210	1000	154.32	175.29	176.753		59.66
16-07-2010	210	220	210	220	44500	156.12	175.04	177.453		61.72
19-07-2010	220	220	197	197	345500	157.46	174.66	178.1		54.81
20-07-2010	195	195	193	193	686000	158.72	174.29	178.713		53.68
28-07-2010	190	190	190	190	200000	159.92	173.89	179.213		52.80
04-08-2010	190	190	190	190	53000	160.92	173.59	179.813		52.80
09-08-2010	190	190	190	190	7000	162.12	173.19	180.413		52.80
11-08-2010	190	190	190	190	5000	163.12	172.89	181.013		52.80
16-08-2010	190	190	190	190	5500	163.92	172.59	181.513		52.80
15-09-2010	180	180	180	180	1000	164.52	172.09	182.013		48.95
17-09-2010	180	180	180	180	55000	165.72	171.59	182.513		48.95
23-09-2010	180	180	180	180	15000	166.82	171.14	183.047		48.95
27-09-2010	180	210	180	205	2872500	168.32	170.89	183.58		58.43
28-09-2010	200	200	200	200	272000	169.72	170.64	184.053		56.18
29-09-2010	200	200	200	200	12500	171.12	170.44	184.58		56.18
30-09-2010	200	200	200	200	159500	172.62	170.29	185.113		56.18
01-10-2010	200	200	200	200	25000	174.22	170.24	185.647		56.18
05-10-2010	205	205	200	200	260000	175.7	170.19	186.113		56.18
06-10-2010	200	200	200	200	10000	177.14	170.09	186.647		56.18
11-10-2010	205	210	205	205	914500	178.84	170.09	187.28	165.65	58.66
12-10-2010	200	200	200	200	606500	180.04	170.04	187.873	166.075	55.29
13-10-2010	200	200	200	200	1000	181.24	170.04	188.487	166.525	55.29
14-10-2010	195	195	195	195	20000	182.34	169.99	188.993	167.005	51.84
15-10-2010	195	195	195	195	7500	183.42	169.99	189.553	167.53	51.84
19-10-2010	195	195	195	195	357000	184.52	169.94	189.993	168.1	51.84
21-10-2010	195	195	195	195	17500	185.62	169.89	190.227	168.77	51.84
28-10-2010	190	190	190	190	25000	186.52	169.79	190.393	169.345	47.82
29-10-2010	193	193	190	190	2000	187.42	169.74	190.193	169.925	47.82
01-11-2010	195	195	195	195	85000	188.32	169.74	189.76	170.54	52.12
02-11-2010	194	195	194	195	88000	189.22	169.74	189.16	171.165	52.12
03-11-2010	190	190	190	190	5000	189.62	169.69	188.493	171.74	47.57
04-11-2010	195	195	195	195	5000	190.14	169.69	187.86	172.295	52.08
05-11-2010	195	195	195	195	5000	190.54	169.74	187.36	172.86	52.08
08-11-2010	195	195	195	195	5000	191.06	169.83	186.96	173.45	52.08
09-11-2010	195	225	195	220	4991500	191.9	170.18	186.793	174.165	68.82
10-11-2010	210	210	210	210	22000	192.28	170.43	186.593	174.865	59.82
11-11-2010	210	210	210	210	235000	192.88	170.68	186.327	175.525	59.82
12-11-2010	200	200	200	200	10000	193.28	170.83	186.027	176.185	51.94
15-11-2010	199	199	199	199	4500	193.56	171.02	185.687	176.755	51.21
16-11-2010	200	200	199	199	330000	193.92	171.2	185.347	177.325	51.21
18-11-2010	199	199	199	199	15000	194.28	171.38	185.04	177.87	51.21
22-11-2010	199	199	199	199	175000	194.64	171.57	184.9	178.41	51.21
01-12-2010	190	190	190	190	10000	194.8	171.72	184.633	178.885	43.80
02-12-2010	190	190	190	190	10000	194.96	171.92	184.4	179.195	43.80
03-12-2010	187	187	187	187	5000	194.3	172.14	184.113	179.53	41.48
06-12-2010	187	187	187	187	5000	193.84	172.46	183.66	179.775	41.48
08-12-2010	190	190	190	190	10000	194.48	172.91	183.293	180.06	44.87
09-12-2010	187	187	187	187	10000	195.62	173.38	182.94	180.36	42.23
10-12-2010	187	187	187	187	5000	195.86	173.95	182.62	180.66	42.23
14-12-2010	187	187	187	187	10000	195.72	174.42	182.3	180.995	42.23
15-12-2010	187	187	187	187	10000	195.26	174.79	181.947	181.38	42.23
16-12-2010	187	187	187	187	10000	194.6	175.36	181.56	181.74	42.23
17-12-2010	187	187	187	187	10000	194.4	175.93	181.24	182.175	42.23
20-12-2010	187	187	187	187	10000	194.28	176.5	180.953	182.605	42.23
21-12-2010	187	187	187	187	10000	194.22	177.07	180.667	182.965	42.23
22-12-2010	187	187	187	187	10000	194.16	177.54	180.447	183.4	42.23
23-12-2010	187	187	187	187	10000	194.1	178.11	180.16	183.835	42.23
27-12-2010	187	187	187	187	10000	194.04	178.58	179.94	184.27	42.23
28-12-2010	187	187	187	187	10000	193.98	178.95	179.72	184.63	42.23
29-12-2010	187	187	187	187	10000	194.12	179.32	179.433	185.04	42.23
30-12-2010	187	187	187	187	10000	194.26	179.99	179.147	185.45	42.23
03-01-2011	187	187	187	187	300000	194.4	180.61	178.893	185.885	42.23
04-01-2011	189	189	189	189	5000	194.08	181.2	178.62	186.205	48.37
05-01-2011	187	187	187	187	5000	193.82	181.77	178.367	186.495	43.40
06-01-2011	187	187	187	187	5000	193.56	182.34	178.147	186.825	43.40
07-01-2011	187	187	187	187	5000	193.3	182.96	177.96	187.16	43.40
10-01-2011	187	187	187	187	5000	193.04	183.63	177.84	187.495	43.40
11-01-2011	187	187	187	187	5000	192.78	184.24	177.72	187.78	43.40
12-01-2011	187	187	187	187	5000	192.52	184.83	177.567	188.115	43.40
13-01-2011	187	187	187	187	5000	192.16	185.5	177.447	188.5	43.40
14-01-2011	187	187	187	187	5000	191.9	185.97	177.327	188.88	43.40
17-01-2011	187	187	187	187	2500	191.64	186.44	177.24	189.275	43.40
18-01-2011	187	187	187	187	5000	191.48	186.91	177.153	189.615	43.40
20-01-2011	187	187	187	187	5000	191.32	187.37	177.1	189.995	43.40
21-01-2011	187	187	187	187	5000	191.16	187.84	177.013	190.285	43.40
24-01-2011	187	187	187	187	5000	191	188.31	176.927	190.42	43.40
25-01-2011	187	187	187	187	5000	190.94	188.73	176.84	190.53	43.40
27-01-2011	187	187	187	187	5000	190.88	189.15	176.787	190.365	43.40
31-01-2011	187	187	187	187	5000	190.72	189.52	176.733	190	43.40
01-02-2011	187	187	187	187	50000	190.56	189.89	176.68	189.51	43.40
02-02-2011	187	187	187	187	100000	190.5	190.06	176.627	188.995	43.40
04-02-2011	196	196	196	196	5000	190.52	190.33	176.633	188.525	79.45
07-02-2011	187	187	187	187	100000	190.36	190.45	176.613	188.11	47.13
08-02-2011	187	187	187	187	100000	190.2	190.63	176.62	187.77	47.13
09-02-2011	187	187	187	187	100000	189.54	190.72	176.633	187.48	47.13
10-02-2011	187	187	187	187	100000	189.08	190.68	176.647	187.215	47.13
11-02-2011	187	187	187	187	100000	188.62	190.75	176.66	186.9	47.13
14-02-2011	187	187	187	187	60000	188.36	190.82	176.673	186.61	47.13
16-02-2011	187	187	187	187	100000	188.12	190.84	176.72	186.295	47.13
17-02-2011	187	187	187	187	100000	187.88	190.9	176.76	185.98	47.13
18-02-2011	187	187	187	187	130500	187.64	190.96	176.8	185.69	47.13
21-02-2011	187	187	187	187	5000	187.4	191.02	176.847	185.525	47.13
22-02-2011	187	187	187	187	5000	187.34	191.07	176.927	185.31	47.13
23-02-2011	187	187	187	187	5000	187.28	191.12	177.04	185.12	47.13
24-02-2011	187	187	187	187	5000	187.28	190.79	177.187	184.905	47.13
25-02-2011	187	187	187	187	5000	187.28	190.56	177.4	184.565	47.13
28-02-2011	187	187	187	187	5000	187.22	190.85	177.68	184.275	47.13
01-03-2011	187	187	187	187	5000	187.22	191.42	177.993	184.01	47.13
02-03-2011	187	187	187	187	5000	187.22	191.54	178.373	183.77	47.13
03-03-2011	187	187	187	187	5000	187.22	191.47	178.687	183.53	47.13
04-03-2011	187	187	187	187	10500	187.22	191.24	178.933	183.265	47.13
07-03-2011	187	187	187	187	5000	187.22	190.91	179.313	182.975	47.13
08-03-2011	187	187	187	187	15000	187.22	190.81	179.693	182.735	47.13
09-03-2011	187	187	187	187	5000	187.22	190.75	180.073	182.52	47.13
10-03-2011	187	187	187	187	50000	187.22	190.72	180.453	182.305	47.13
11-03-2011	187	187	187	187	5000	187.22	190.69	180.767	182.14	47.13
14-03-2011	187	187	187	187	5000	187.22	190.66	181.147	181.925	47.13
15-03-2011	187	187	187	187	5000	187.22	190.63	181.46	181.76	47.13
16-03-2011	196	196	187	196	253500	187.4	190.69	181.767	181.64	86.07
17-03-2011	205	205	205	205	500	187.76	190.94	182.133	181.515	92.23
18-03-2011	187	187	187	187	5000	187.76	191.01	182.58	181.3	47.23
21-03-2011	187	187	187	187	5000	187.76	191.08	182.993	181.11	47.23
22-03-2011	187	187	187	187	5000	187.72	190.9	183.373	180.895	47.23
23-03-2011	187	187	187	187	5000	187.72	190.77	183.753	180.705	47.23
24-03-2011	187	187	187	187	5000	187.72	190.64	184.133	180.54	47.23
25-03-2011	187	187	187	187	5000	187.72	190.51	184.547	180.4	47.23
28-03-2011	187	187	187	187	5000	187.72	190.38	184.993	180.31	47.23
29-03-2011	187	187	187	187	5000	187.72	190.25	185.4	180.22	47.23
30-03-2011	187	187	187	187	5000	187.72	190.12	185.793	180.105	47.23
31-03-2011	187	187	187	187	5000	187.72	189.94	186.24	180.015	47.23
01-04-2011	187	187	187	187	5000	187.72	189.81	186.553	179.925	47.23
04-04-2011	187	187	187	187	5000	187.72	189.68	186.867	179.86	47.23
05-04-2011	187	187	187	187	5000	187.72	189.6	187.18	179.795	47.23
06-04-2011	187	187	187	187	5000	187.72	189.52	187.487	179.755	47.23
08-04-2011	187	187	187	187	9000	187.72	189.44	187.8	179.69	47.23
11-04-2011	187	187	187	187	5500	187.72	189.36	188.113	179.625	47.23
12-04-2011	187	187	187	187	5000	187.72	189.33	188.393	179.56	47.23
13-04-2011	187	187	187	187	5000	187.72	189.3	188.673	179.52	47.23
14-04-2011	187	187	187	187	5000	187.72	189.22	188.92	179.48	47.23
15-04-2011	187	187	187	187	5000	187.72	189.14	189.167	179.44	47.23
18-04-2011	187	187	187	187	5000	187.72	189.11	189.28	179.4	47.23
19-04-2011	187	187	187	187	5000	187.54	189.03	189.4	179.36	47.23
20-04-2011	187	187	187	187	5000	187.54	188.95	189.48	179.345	47.23
21-04-2011	187	187	187	187	5000	187.54	188.87	189.6	179.35	47.23
26-04-2011	187	187	187	187	5000	187.54	188.54	189.66	179.36	47.23
27-04-2011	187	187	187	187	5000	187.54	188.31	189.633	179.37	47.23
28-04-2011	187	187	187	187	5000	187.54	188.08	189.68	179.38	47.23
29-04-2011	187	187	187	187	100000	187.54	187.95	189.727	179.39	47.23
02-05-2011	187	187	187	187	5000	187.54	187.83	189.74	179.425	47.23
03-05-2011	187	187	187	187	5000	187.54	187.71	189.78	179.455	47.23
04-05-2011	187	187	187	187	5000	187.54	187.59	189.82	179.485	47.23
05-05-2011	187	187	187	187	5000	187.54	187.47	189.86	179.52	47.23
06-05-2011	187	187	187	187	5000	187.54	187.44	189.893	179.58	47.23
09-05-2011	187	187	187	187	5000	187.54	187.41	189.927	179.665	47.23
10-05-2011	187	187	187	187	5000	187.54	187.41	189.707	179.775	47.23
11-05-2011	187	187	187	187	5000	187.54	187.41	189.553	179.935	47.23
12-05-2011	187	187	187	187	5000	187.54	187.38	189.747	180.145	47.23
13-05-2011	187	187	187	187	5000	187.54	187.38	190.127	180.38	47.23
16-05-2011	187	187	187	187	5000	187.54	187.38	190.207	180.665	47.23
18-05-2011	187	187	187	187	5000	187.54	187.38	190.16	180.9	47.23
19-05-2011	187	187	187	187	5000	187.54	187.38	190.007	181.085	47.23
20-05-2011	187	187	187	187	5000	187.54	187.38	189.787	181.37	47.23
23-05-2011	187	187	187	187	5000	187.54	187.38	189.72	181.655	47.23
24-05-2011	187	187	187	187	50000	187.54	187.38	189.68	181.94	47.23
25-05-2011	187	187	187	187	25000	187.54	187.38	189.66	182.225	47.23
26-05-2011	187	187	187	187	5000	187.54	187.38	189.64	182.46	47.23
27-05-2011	187	187	187	187	5000	187.54	187.38	189.62	182.745	47.23
30-05-2011	187	187	187	187	5000	187.54	187.38	189.6	182.98	47.23
31-05-2011	187	187	187	187	5000	187.36	187.38	189.58	183.165	47.23
01-06-2011	187	187	187	187	5000	187	187.38	189.627	183.35	47.23
06-06-2011	187	187	187	187	100000	187	187.38	189.673	183.685	47.23
07-06-2011	187	187	187	187	5000	187	187.38	189.72	183.995	47.23
08-06-2011	187	187	187	187	5000	187	187.36	189.6	184.28	47.23
09-06-2011	187	187	187	187	5000	187	187.36	189.513	184.565	47.23
10-06-2011	187	187	187	187	5000	187	187.36	189.427	184.85	47.23
13-06-2011	187	187	187	187	5000	187	187.36	189.34	185.16	47.23
14-06-2011	187	187	187	187	5000	187	187.36	189.253	185.495	47.23
15-06-2011	187	187	187	187	5000	187	187.36	189.167	185.8	47.23
16-06-2011	187	187	187	187	5000	187	187.36	189.08	186.095	47.23
17-06-2011	187	187	187	187	5000	187	187.36	188.96	186.43	47.23
20-06-2011	187	187	187	187	500	187	187.36	188.873	186.665	47.23
21-06-2011	187	187	187	187	150000	187	187.36	188.787	186.9	47.23
22-06-2011	187	187	187	187	500	187	187.36	188.733	187.135	47.23
23-06-2011	187	187	187	187	5000	187	187.36	188.68	187.365	47.23
24-06-2011	187	187	187	187	5000	187	187.36	188.627	187.6	47.23
27-06-2011	187	187	187	187	5000	187	187.36	188.573	187.835	47.23
28-06-2011	187	187	187	187	5000	187	187.36	188.553	188.045	47.23
30-06-2011	187	187	187	187	5000	187	187.36	188.533	188.255	47.23
01-07-2011	187	187	187	187	5000	187	187.36	188.48	188.44	47.23
04-07-2011	187	187	187	187	5000	187	187.36	188.427	188.625	47.23
05-07-2011	187	187	187	187	5000	187	187.36	188.407	188.71	47.23
06-07-2011	187	187	187	187	5000	187	187.27	188.353	188.8	47.23
07-07-2011	187	187	187	187	5000	187	187.27	188.3	188.86	47.23
08-07-2011	187	187	187	187	5000	187	187.27	188.247	188.95	47.23
11-07-2011	187	187	187	187	5000	187	187.27	188.027	188.995	47.23
12-07-2011	187	187	187	187	5000	187	187.27	187.873	188.975	47.23
13-07-2011	187	187	187	187	4000	187	187.27	187.72	189.01	47.23
14-07-2011	187	187	187	187	5000	187	187.27	187.633	189.045	47.23
15-07-2011	187	187	187	187	5000	187	187.27	187.553	189.055	47.23
18-07-2011	187	187	187	187	5000	187	187.27	187.473	189.085	47.23
19-07-2011	187	187	187	187	5000	187	187.27	187.393	189.115	47.23
20-07-2011	187	187	187	187	5000	187	187.27	187.313	189.145	47.23
21-07-2011	190	205	190	205	9633000	187.36	187.45	187.413	189.26	99.75
26-07-2011	188	188	187	187	9500	187.36	187.45	187.393	189.285	48.15
01-08-2011	187	187	187	187	5000	187.36	187.45	187.393	189.12	48.15
02-08-2011	187	187	187	187	5000	187.36	187.45	187.393	189.005	48.15
03-08-2011	187	187	187	187	5000	187.36	187.45	187.373	189.15	48.15
04-08-2011	187	187	187	187	5000	187.36	187.45	187.373	189.435	48.15
12-09-2011	122	122	122	122	13000	186.06	186.8	186.94	189.17	12.99
13-09-2011	133	150	133	150	19000	185.32	186.43	186.693	188.95	35.01
14-09-2011	151	182	150	150	60500	184.58	186.06	186.447	188.65	35.01
19-09-2011	131	131	130	130	21500	183.44	185.49	186.067	188.2	28.94
19-10-2011	130	150	130	141	7500	182.52	185.03	185.76	187.92	35.56
20-10-2011	146	151	146	151	2500	181.8	184.67	185.52	187.71	40.94
31-10-2011	139	139	139	139	500	180.84	184.19	185.2	187.455	36.95
01-11-2011	143	145	143	145	4000	180	183.77	184.92	187.23	40.09
23-11-2011	140	140	140	140	1000	179.06	183.3	184.607	186.98	38.38
24-11-2011	150	160	150	160	1000	178.52	183.03	184.427	186.83	47.97
12-12-2011	154	154	154	154	363000	177.86	182.61	184.207	186.65	45.67
15-12-2011	150	150	150	150	1052500	177.12	182.06	183.96	186.5	44.16
16-12-2011	150	150	150	150	1010000	176.38	181.69	183.713	186.35	44.16
19-12-2011	152	152	152	152	1087000	175.68	181.34	183.48	186.21	45.21
20-12-2011	150	150	150	150	1065500	174.94	180.97	183.22	185.935	44.31
21-12-2011	150	155	150	155	1098000	174.3	180.65	183.007	185.71	47.15
22-12-2011	150	150	150	150	1112000	173.56	180.28	182.76	185.46	44.69
23-12-2011	120	120	99	99	1500	171.8	179.4	182.173	184.955	28.43
27-12-2011	89	110	79	110	3000	170.26	178.63	181.66	184.505	34.01
28-12-2011	110	125	80	95	6000	168.42	177.71	181.047	183.98	30.52
02-01-2012	101	101	101	101	500	166.7	176.85	180.473	183.485	33.46
26-01-2012	102	102	102	102	2500	165	176	179.907	182.97	33.96
13-02-2012	120	120	120	120	500	163.66	175.33	179.46	182.57	42.39
14-02-2012	126	126	126	126	500	162.44	174.72	179.053	182.2	44.91
15-02-2012	129	157	129	157	8000	161.84	174.42	178.853	182.01	55.71
15-03-2012	156	156	156	156	194500	161.22	174.11	178.647	181.815	55.33
04-04-2012	150	150	150	150	500	160.48	173.74	178.4	181.59	53.02
11-04-2012	150	150	150	150	500	159.74	173.37	178.153	181.365	53.02
03-05-2012	155	155	155	155	500	159.1	173.05	177.94	181.19	54.84
09-05-2012	145	145	145	145	500	158.26	172.63	177.66	180.965	50.60
23-08-2012	146	149	146	149	4000	157.5	172.25	177.407	180.735	52.20
04-09-2012	155	155	155	155	1000	156.86	171.93	177.193	180.535	54.56
05-09-2012	160	160	160	160	1000	156.32	171.66	177.013	180.385	56.49
07-10-2013	128	128	128	128	50000	155.14	171.07	176.56	180.05	43.69
08-10-2013	142	160	138	138	43500	154.16	170.58	176.233	179.765	47.68
09-10-2013	170	170	170	170	500	153.82	170.41	176.12	179.64	57.95
10-10-2013	170	170	170	170	1000	153.48	170.24	176.007	179.39	57.95
21-10-2013	131	135	131	133	20000	152.4	169.7	175.647	179.005	45.88
22-10-2013	136	136	136	136	500	151.38	169.19	175.307	178.635	46.84
30-10-2013	138	139	138	139	6000	150.42	168.71	174.987	178.33	47.85
17-12-2013	130	143	130	136	1111500	149.4	168.2	174.647	178.015	46.89
08-01-2014	156	156	156	156	100	148.78	167.89	174.44	177.8	53.54
15-01-2014	173	173	173	173	100	148.5	167.75	174.347	177.67	58.31
16-01-2014	138	141	135	141	2600	147.58	167.29	174.04	177.38	48.26
20-01-2014	152	152	137	137	300	146.22	166.79	173.707	177.115	47.16
23-01-2014	149	184	149	184	29100	146.16	166.76	173.687	177.085	58.95
24-01-2014	248	248	240	248	78100	147.38	167.37	174.093	177.39	69.07
27-01-2014	248	248	248	248	10000	148.6	167.98	174.5	177.695	69.07
29-01-2014	228	228	210	210	6300	149.06	168.21	174.653	177.795	59.05
03-02-2014	210	210	210	210	2500	149.52	168.44	174.807	177.91	59.05
05-02-2014	210	210	210	210	1000	151.28	168.67	174.96	178.025	59.05
18-02-2014	210	210	210	210	805000	152.48	168.9	175.113	178.14	59.05
24-02-2014	255	255	255	255	500	154.58	169.58	175.567	178.48	66.73
28-02-2014	210	220	207	219	64600	156.36	169.9	175.78	178.64	57.44
03-03-2014	219	219	219	219	7000	157.92	170.22	175.993	178.8	57.44
07-03-2014	219	219	200	200	36400	158.9	170.35	176.08	178.865	52.93
13-03-2014	216	216	216	216	100	160.44	170.64	176.273	179.01	56.06
20-03-2014	180	180	180	180	25000	161.14	170.57	176.227	178.975	48.28
21-03-2014	200	200	197	197	10100	162.28	170.67	176.293	179.025	51.69
04-04-2014	175	199	175	199	10100	163.06	170.79	176.373	179.085	52.09
10-04-2014	199	199	199	199	2000	163.96	170.91	176.393	179.145	52.09
17-04-2014	179	179	179	179	200	164.54	170.83	176.22	179.105	47.53
08-05-2014	160	160	154	154	11100	164.62	170.5	176	178.94	42.51
09-05-2014	205	205	205	205	200	165.68	170.68	176.12	179.03	53.33
12-05-2014	215	215	215	215	100	166.98	170.96	176.307	179.16	55.11
03-06-2014	222	222	222	222	1400	168.32	171.31	176.54	179.335	56.37
15-07-2014	200	200	180	180	2400	168.92	171.24	176.493	179.3	47.73
16-07-2014	190	190	170	170	3400	170.34	171.07	176.38	179.215	45.93
22-07-2014	191	191	190	190	200	171.94	171.1	176.4	179.23	50.00
25-07-2014	188	188	188	188	114500	173.8	171.11	176.407	179.235	49.60
12-08-2014	187	187	187	187	100	175.52	171.11	176.407	179.235	49.39
13-08-2014	185	185	185	185	500	177.18	171.09	176.393	179.225	48.93
15-08-2014	185	185	185	185	2600	178.48	171.07	176.38	179.215	48.93
19-08-2014	185	185	185	185	4300	179.66	171.05	176.367	179.205	48.93
21-08-2014	190	191	190	191	9300	180.34	171.09	176.393	179.225	50.63
22-08-2014	200	205	170	172	83400	180.66	170.94	176.293	179.15	45.47
25-08-2014	172	172	172	172	16200	181.1	170.79	176.193	179.075	45.47
26-08-2014	180	180	180	180	100	181.7	170.72	176.147	179.04	48.05
27-08-2014	179	180	179	179	20200	182.18	170.64	176.093	179	47.75
28-08-2014	199	200	195	195	27000	183.18	170.72	176.147	179.04	52.90
29-08-2014	200	211	170	180	145100	183.8	170.65	176.1	179.005	48.11
01-09-2014	183	183	161	175	9700	184.2	170.53	176.02	178.945	46.60
02-09-2014	170	174	165	168	8700	184.36	170.34	175.893	178.85	44.49
04-09-2014	173	175	173	175	500	185.3	170.22	175.813	178.745	47.07
05-09-2014	175	175	175	175	1600	186.04	170.1	175.733	178.685	47.07
15-09-2014	180	180	180	180	200	186.24	170.03	175.687	178.65	49.03
16-09-2014	185	185	185	185	800	186.54	170.01	175.673	178.64	50.99
18-09-2014	147	170	146	170	4500	187.28	169.84	175.56	178.555	45.36
19-09-2014	165	165	165	165	1000	187.86	169.62	175.413	178.445	43.63
23-09-2014	165	165	165	165	2094700	188.38	169.4	175.267	178.335	43.63
25-09-2014	180	180	180	180	200	189.26	169.33	175.22	178.3	50.23
29-09-2014	166	166	165	165	1800	189.44	169.11	175.073	178.19	44.61
02-10-2014	181	181	181	181	100	189.6	169.05	175.033	178.16	50.92
03-10-2014	166	166	166	166	500	190.1	168.84	174.893	178.055	45.67
07-10-2014	166	166	165	165	50100	190.66	168.44	174.747	177.945	45.33
09-10-2014	165	179	165	179	500	190.56	168.36	174.693	177.905	50.79
14-10-2014	166	166	165	165	97700	188.9	168.14	174.547	177.795	45.86
16-10-2014	184	184	184	184	100	187.62	168.11	174.527	177.78	52.59
23-10-2014	183	183	183	183	200	187.08	168.07	174.5	177.76	52.22
29-10-2014	184	184	184	184	100	186.56	168.04	174.48	177.745	52.57
07-01-2015	184	184	184	184	200	186.04	168.66	174.46	177.73	52.57
22-01-2015	165	165	165	165	400	185.14	168.81	174.313	177.62	45.14
04-02-2015	180	180	180	180	100	183.64	169.11	174.267	177.585	51.03
11-03-2015	160	160	160	160	1400	182.46	169.41	174.087	177.45	44.21
12-03-2015	160	160	160	160	2900	181.28	169.6	173.907	177.315	44.21
16-03-2015	180	180	175	180	2200	180.88	169.89	173.86	177.28	51.69
18-06-2015	180	180	178	178	14500	180.12	170.28	173.8	177.235	50.96
19-06-2015	170	170	170	170	1000	179.92	170.53	173.687	177.15	48.01
08-07-2015	171	171	171	171	100	179.4	170.84	173.58	177.07	48.42
30-07-2015	161	161	160	160	20000	178.62	170.84	173.4	176.935	44.36
31-07-2015	160	160	160	160	10000	177.84	170.9	173.22	176.755	44.36
10-08-2015	160	160	160	160	1000	177.46	171	173.04	176.53	44.36
11-08-2015	160	160	160	160	20000	177.58	171.1	172.86	176.395	44.36
12-08-2015	160	160	160	160	20000	176.68	171.18	172.68	176.26	44.36
13-08-2015	160	160	160	160	20000	175.58	171.28	172.5	176.125	44.36
14-08-2015	160	160	160	160	500	174.34	171.33	172.32	175.99	44.36
20-08-2015	160	160	160	160	20000	173.94	171.43	172.14	175.855	44.36
24-08-2015	160	160	160	160	20000	173.74	172.04	171.96	175.72	44.36
25-08-2015	160	160	160	160	403500	173.14	172.54	171.78	175.585	44.36
26-08-2015	160	160	160	160	13500	172.58	173.19	171.6	175.45	44.36
03-09-2015	160	160	160	160	15500	172.04	173.78	171.42	175.315	44.36
10-09-2015	160	160	160	160	2000	171.54	174.36	171.24	175.18	44.36
18-09-2015	160	160	160	160	2500	171.04	174.76	171.06	175.045	44.36
22-09-2015	160	160	160	160	100	170.54	175.1	170.88	174.91	44.36
06-10-2015	160	160	160	160	3000	169.92	175.13	170.7	174.775	44.36
08-10-2015	160	160	160	160	27500	169.68	175.17	170.52	174.64	44.36
09-10-2015	160	160	160	160	9100	169.44	175.27	170.34	174.505	44.36
12-10-2015	160	160	160	160	900	169.04	175.37	170.16	174.37	44.36
15-10-2015	160	160	160	160	20000	168.66	175.42	169.98	174.235	44.36
16-10-2015	160	160	160	160	900	167.96	175.57	169.8	174.1	44.36
22-10-2015	160	160	160	160	8900	167.56	175.68	169.62	173.965	44.36
28-10-2015	160	160	160	160	10000	167.26	175.73	169.44	173.83	44.36
03-11-2015	160	160	160	160	20000	167.1	175.73	169.26	173.695	44.36
05-11-2015	160	160	160	160	370000	166.8	176.05	169.08	173.56	44.36
09-11-2015	160	160	160	160	20000	166.5	176.27	168.9	173.425	44.36
13-11-2015	160	160	160	160	20000	166.1	176.17	168.72	173.29	44.36
01-12-2015	160	160	160	160	100	165.6	176.07	168.54	173.155	44.36
08-12-2015	160	160	160	160	1000	165.4	176.34	168.36	173.02	44.36
10-12-2015	160	160	160	160	1500	165.3	176.58	168.18	172.885	44.36
17-12-2015	160	160	160	160	2500	165.2	176.79	168	172.75	44.36
05-01-2016	160	160	160	160	18500	164.8	177.03	167.82	172.615	44.36
21-01-2016	160	160	160	160	20000	164.7	177.07	167.64	172.48	44.36
26-01-2016	160	160	160	160	20000	164.28	176.94	167.46	172.345	44.36
28-01-2016	180	180	160	160	600	164.16	177.13	167.28	172.21	44.36
16-02-2016	160	160	160	160	5400	164.06	177.36	166.98	172.075	44.36
15-03-2016	160	175	160	175	6700	163.98	177.27	166.9	172.015	78.97
29-03-2016	160	160	160	160	20000	163.88	176.39	166.72	171.88	47.29
30-03-2016	160	160	160	160	5000	163.4	175.51	166.54	171.745	47.29
04-04-2016	161	161	161	161	383500	162.96	175.02	166.367	171.615	48.88
28-07-2016	171	171	171	171	100	162.7	174.63	166.26	171.535	61.39
29-07-2016	181	185	181	185	200	162.72	174.38	166.68	171.525	71.79
01-08-2016	195	200	170	200	500	163.42	174.28	167.013	171.59	78.48
02-08-2016	200	220	200	220	7434400	164.22	173.93	167.48	171.755	83.95
03-08-2016	210	220	210	220	600	165.42	173.94	168.08	171.92	83.95
05-08-2016	210	210	210	210	100	166.42	173.85	168.54	172.035	73.17
10-08-2016	212	212	212	212	100	167.06	173.97	168.947	172.16	73.89
16-08-2016	212	212	212	212	1329000	167.74	173.93	169.433	172.285	73.89
23-08-2016	230	230	230	230	100	168.94	174.43	170	172.5	79.62
29-08-2016	250	250	250	250	100	170.52	174.96	170.733	172.815	83.86
30-08-2016	250	250	250	250	7500	172.32	175.47	171.333	173.13	83.86
01-09-2016	270	270	270	270	300	174.52	176.18	172.107	173.545	86.99
05-09-2016	290	312	246	248	1700	176.28	176.87	172.76	173.85	70.72
06-09-2016	240	254	240	254	3100	178.16	177.87	173.453	174.185	72.24
07-09-2016	270	270	264	264	800	180.24	178.46	174.2	174.57	74.62
08-09-2016	282	300	282	300	600	183.04	179.31	175.2	175.135	80.94
09-09-2016	298	298	274	290	3400	185.64	179.99	176.1	175.65	75.33
13-09-2016	274	290	262	280	5000	188.04	180.99	176.967	176.115	70.09
14-09-2016	268	270	262	270	800	190.24	181.99	178.107	176.53	65.22
15-09-2016	250	250	244	244	3800	191.92	182.53	179	176.815	54.58
16-09-2016	284	284	264	284	700	194.4	183.49	180.26	177.3	64.24
19-09-2016	296	296	268	268	600	196.56	184.3	181.373	177.705	58.85
20-09-2016	268	268	268	268	200	198.72	185.13	182.48	178.11	58.85
22-09-2016	282	282	250	268	4300	200.88	185.96	183.467	178.515	58.85
26-09-2016	296	296	296	296	100	203.6	187.07	184.6	179.06	65.23
27-09-2016	268	296	268	296	6000	206.32	188.12	185.527	179.605	65.23
28-09-2016	268	270	268	270	7000	208.52	189.1	186.287	180.02	55.90
29-09-2016	252	252	248	250	9500	210.32	189.88	186.953	180.335	49.97
30-09-2016	270	270	230	240	14400	211.92	190.48	187.553	180.6	47.28
03-10-2016	296	296	296	296	100	214.64	191.65	188.493	181.145	60.22
07-10-2016	296	300	296	300	6400	217.44	192.7	189.527	181.71	60.96
11-10-2016	290	298	270	290	14500	220.04	193.8	190.467	182.225	58.06
12-10-2016	290	300	290	300	3540400	222.84	195.05	191.433	182.79	60.11
25-10-2016	310	310	310	310	200	225.84	196.47	192.433	183.405	62.09
26-10-2016	280	280	280	280	200	228.24	197.52	193.447	183.87	53.48
31-10-2016	298	298	298	298	200	231	198.75	194.513	184.425	57.31
01-11-2016	300	300	300	300	100	233.8	199.95	195.38	184.99	57.72
03-11-2016	270	270	270	270	100	236	200.8	196.047	185.405	49.87
07-11-2016	302	302	302	302	200	238.84	202.12	197.173	185.98	56.65
08-11-2016	272	300	272	300	26700	241.64	203.47	198.267	186.545	56.14
09-11-2016	270	290	270	290	10100	244.24	204.72	199.273	187.06	53.54
11-11-2016	360	360	264	264	37169800	246.32	205.56	200.127	187.445	47.40
14-11-2016	258	290	244	290	9300	248.92	206.81	201.02	187.96	53.18
16-11-2016	302	302	302	302	100	251.76	208.02	201.88	188.535	55.61
18-11-2016	310	310	310	310	100	254.76	209.46	203.007	189.15	57.20
21-11-2016	316	316	280	280	300	257.16	210.61	203.96	189.525	49.96
22-11-2016	280	290	280	290	300	259.46	211.72	204.667	190.04	52.14
23-11-2016	290	290	290	290	100	262.06	212.97	204.947	190.555	52.14
24-11-2016	292	292	292	292	100	264.7	214.05	205.24	191.08	52.61
25-11-2016	356	356	354	356	1600	268.6	215.78	206.213	191.925	64.74
08-12-2016	356	356	322	322	600	271.62	217.16	206.96	192.6	56.47
09-12-2016	354	354	320	320	600	274.32	218.52	207.693	193.59	56.02
14-12-2016	320	320	320	320	100	276.72	220.07	208.427	194.44	56.02
15-12-2016	288	288	288	288	500	278.08	221.15	208.647	195.13	48.76
16-12-2016	286	286	286	286	100	279.4	222.41	209.093	195.91	48.34
20-12-2016	300	354	260	344	1000	282.08	224.25	209.927	196.925	59.32
23-12-2016	420	420	310	310	2700	284.04	225.55	210.66	197.72	52.30
27-12-2016	280	280	280	280	700	285.4	226.57	211.087	198.425	47.01
28-12-2016	280	290	252	252	37300	285.84	227.39	211.567	198.96	42.68
29-12-2016	254	254	254	254	1000	285.92	228.22	211.947	199.53	43.08
04-01-2017	250	250	250	250	1300	285.92	229.12	212.287	199.98	42.44
05-01-2017	230	230	210	210	1000	284.72	229.62	212.36	200.26	36.55
06-01-2017	212	212	210	210	11700	283.96	230.12	212.567	200.56	36.55
09-01-2017	190	190	190	190	500	282.68	230.42	212.807	200.76	33.83
16-01-2017	125	125	125	125	100	279.9	230.07	212.273	200.625	26.84
01-02-2017	150	168	150	168	18300	277.26	230.15	211.96	200.715	36.23
02-02-2017	220	220	220	220	5700	275.86	230.75	211.947	201.04	45.36
03-02-2017	220	250	220	242	9100	275.1	231.57	212.36	201.5	48.71
06-02-2017	300	300	298	298	200	275.66	232.95	213.213	202.495	56.08
07-02-2017	320	370	290	300	39100	276.78	234.35	213.947	203.445	56.32
08-02-2017	300	300	300	300	20000	277.1	235.75	214.693	204.47	56.32
09-02-2017	290	370	290	290	39900	277.54	237.05	215.38	205.415	54.58
10-02-2017	290	290	290	290	33900	277.98	238.35	216.08	206.355	54.58
13-02-2017	296	350	296	350	28100	279.62	240.25	217.18	207.505	62.62
14-02-2017	340	350	340	350	36400	280.7	242.15	218.28	208.625	62.62
16-02-2017	350	370	350	370	157300	282.18	244.25	219.473	209.69	65.01
17-02-2017	370	430	370	430	49000	285.38	246.95	221.193	211.06	71.01
20-02-2017	430	440	430	440	70300	289.18	249.75	222.98	212.51	71.88
21-02-2017	450	490	450	480	172000	293.98	252.95	224.98	214.16	75.08
22-02-2017	480	500	480	500	70900	298.06	256.35	227.12	215.885	76.52
23-02-2017	520	520	480	500	68500	302.06	259.75	229.153	217.66	76.52
24-02-2017	505	505	505	505	10000	306.36	263.2	231.32	219.44	76.91
27-02-2017	500	500	500	500	21600	310.36	266.6	233.487	221.165	75.57
28-02-2017	520	520	520	520	1600	314.56	270.2	235.833	222.965	77.27
02-03-2017	540	540	540	540	100	319.76	274	238.267	225.025	78.86
06-03-2017	540	540	540	540	20000	324.6	277.8	240.7	227.035	78.86
07-03-2017	550	550	530	530	18000	329.2	281.5	243.033	228.835	75.79
08-03-2017	530	530	530	530	1500	334.4	285.2	245.333	230.635	75.79
09-03-2017	550	550	550	550	5300	339.36	289.1	247.867	232.72	77.80
10-03-2017	580	600	580	600	1900	345.36	293.5	250.767	235.04	81.85
22-03-2017	600	650	600	650	1500	352.56	298.4	254	237.595	84.83
24-03-2017	650	650	650	650	1000	360.28	303.3	257.133	240.165	84.83
07-04-2017	650	650	640	650	45100	367.48	308.2	260.367	242.635	84.83
11-04-2017	640	680	640	680	53500	375.04	313.4	263.693	245.17	86.50
02-05-2017	670	670	670	670	100	382.24	318.5	267.053	247.815	83.22
16-05-2017	700	700	700	700	1000	390.64	323.9	270.62	250.63	85.05
24-05-2017	700	725	700	725	31000	399.34	329.4	274.26	253.335	86.38
31-05-2017	750	750	730	730	2400	408.14	335.1	278.027	255.745	86.64
02-06-2017	760	760	760	760	1000	417.5	341.1	281.867	258.305	88.09
07-06-2017	700	770	700	770	28200	425.78	347.19	285.78	261.105	88.53
08-06-2017	750	750	750	750	1000	434.34	352.98	289.553	263.805	81.92
12-06-2017	770	790	770	790	2000	443.74	359.03	293.593	266.705	84.43
13-06-2017	790	800	790	800	1800	453.34	365.03	297.827	269.655	84.99
14-06-2017	800	800	800	800	200	463.58	370.83	301.96	272.38	84.99
15-06-2017	810	810	810	810	1000	474.06	376.73	306.293	275.335	85.59
19-06-2017	825	845	825	845	3000	484.08	383.08	310.86	278.465	87.48
20-06-2017	825	825	825	825	200	494.38	389.21	315.16	281.59	80.95
21-06-2017	825	825	825	825	500	505.28	395.34	319.473	284.635	80.95
04-07-2017	825	845	825	845	3200	517.14	401.49	323.973	287.96	82.46
05-07-2017	875	875	845	845	300	528.96	407.44	328.467	291.2	82.46
12-07-2017	875	875	875	875	2700	541.46	413.69	333.233	294.58	84.60
17-07-2017	875	890	875	890	4600	555.06	419.89	338.1	298.035	85.55
18-07-2017	890	890	890	890	100	568.66	426.31	342.967	301.59	85.55
20-07-2017	890	920	890	920	3800	583.26	432.97	348.033	305.42	87.35
21-07-2017	920	950	920	950	1500	599.76	439.83	353.3	309.145	88.85
09-08-2017	985	985	985	985	2000	616.1	446.68	358.8	312.995	90.30
10-08-2017	985	985	985	985	4100	631.4	453.63	364.3	316.81	90.30
16-08-2017	995	995	995	995	1000	646.46	460.78	369.867	320.885	90.70
22-08-2017	995	995	995	995	1000	660.4	468.03	375.433	325.01	90.70
23-08-2017	995	1025	995	1025	2400	674.9	475.84	381.2	329.185	91.86
28-08-2017	1025	1045	1025	1045	2500	689.8	483.45	387.1	333.47	92.54
29-08-2017	1080	1105	1080	1105	1800	706.1	491.82	393.4	338.06	94.11
04-09-2017	1095	1095	1095	1095	1000	722.2	500.09	399.633	342.61	90.68
11-09-2017	1110	1130	1110	1130	4600	737.8	508.71	406.1	347.335	91.81
14-09-2017	1110	1110	1110	1110	1000	753	516.85	412.433	351.96	85.46
25-09-2017	1110	1110	1110	1110	300	767.8	524.99	418.767	356.555	85.46
27-09-2017	1130	1130	1130	1130	2200	781.8	533.59	425.233	361.345	86.54
28-09-2017	1130	1130	1130	1130	300	795.6	542.39	431.7	366.135	86.54
29-09-2017	1165	1165	1165	1165	500	809.3	551.64	438.4	371.06	88.30
04-10-2017	1165	1230	1165	1230	5800	823.9	560.98	445.533	376.315	90.73
10-10-2017	1190	1190	1190	1190	200	837.7	569.88	452.4	381.29	79.76
16-10-2017	1190	1240	1190	1220	16100	852	579.18	459.467	386.49	81.56
17-10-2017	1200	1265	1200	1230	5900	866.6	588.48	466.6	391.765	82.13
18-10-2017	1240	1280	1240	1260	1200	881.4	597.98	473.933	397.225	83.75
20-10-2017	1260	1260	1260	1260	100	895.8	607.78	481.267	402.65	83.75
25-10-2017	1260	1295	1260	1295	700	910.9	617.75	488.833	408.25	85.53
02-11-2017	1295	1295	1295	1295	500	926.2	627.7	496.4	413.825	85.53
03-11-2017	1280	1280	1280	1280	500	941.2	637.8	503.867	419.3	81.12
06-11-2017	1280	1345	1280	1295	700	956.1	647.73	511.433	424.925	82.11
07-11-2017	1345	1345	1320	1320	600	970.5	657.93	519.167	430.7	83.66
23-11-2017	1300	1300	1300	1300	500	983.5	668.03	526.767	436.375	77.86
24-11-2017	1300	1350	1300	1350	1400	997.5	678.89	534.7	442.225	81.34
28-11-2017	1295	1295	1295	1295	500	1010.4	688.94	542.267	447.875	68.58
18-12-2017	1295	1295	1295	1295	100	1022.7	698.87	549.833	453.445	68.58
28-12-2017	1290	1330	1290	1330	200	1035.9	709.07	557.633	459.265	71.84
15-01-2018	1350	1350	1350	1350	1800	1048.9	719.77	565.567	465.19	73.53
16-01-2018	1350	1350	1350	1350	1100	1061.4	730.37	573.4	471.045	73.53
29-01-2018	1350	1350	1350	1350	100	1073.8	740.97	581.333	476.97	73.53
30-01-2018	1375	1375	1345	1345	200	1085.5	751.5	589.233	482.775	72.18
12-02-2018	1375	1375	1350	1350	200	1097.1	761.44	597.16	488.61	72.72
27-02-2018	1200	1350	1200	1300	5300	1108.1	771.22	604.687	494.19	60.13
28-02-2018	1280	1280	1280	1280	700	1117.9	780.82	611.987	499.67	55.96
08-03-2018	1000	1250	1000	1230	3400	1126.5	789.92	618.853	504.995	47.15
09-03-2018	1200	1345	1200	1345	4900	1137.4	800.49	626.353	510.82	61.98
12-03-2018	1350	1350	1015	1140	5300	1144	809.03	632.487	515.72	40.28
13-03-2018	1090	1240	1005	1160	30800	1150.3	817.19	638.82	520.72	42.40
14-03-2018	965	1250	965	1250	150400	1158.8	826.59	645.74	526.07	50.85
15-03-2018	1270	1290	1070	1075	232900	1163.8	834.54	651.493	530.555	38.90
16-03-2018	1025	1250	1025	1250	24300	1171.9	844.52	658.293	535.955	51.24
19-03-2018	1080	1305	1080	1250	1700	1180	854.48	664.96	541.35	51.24
20-03-2018	1090	1350	1090	1300	1900	1188.5	864.98	671.96	547.05	54.30
26-03-2018	1250	1250	1250	1250	100	1195.7	875.38	678.493	552.5	50.86
27-03-2018	1250	1250	1250	1250	500	1202.9	885.78	685.173	557.95	50.86
03-04-2018	1350	1350	1350	1350	100	1211.5	897.38	692.48	563.9	57.15
16-04-2018	1350	1350	1120	1210	900	1216.7	908.23	698.787	569.15	47.91
18-04-2018	1100	1300	1100	1300	1500	1223	919.55	705.453	574.85	53.15
19-04-2018	1125	1125	1125	1125	100	1225.8	928.6	711.02	579.675	43.90
20-04-2018	1320	1320	1320	1320	100	1232.3	939.38	717.953	585.475	53.59
03-05-2018	1105	1105	1105	1105	600	1234.5	947.45	723.52	590.2	44.47
04-05-2018	1280	1325	1280	1325	700	1240.5	957.7	730.727	596.025	53.24
14-05-2018	1085	1350	1085	1350	200	1246.6	968.2	737.833	601.975	54.13
18-05-2018	1105	1300	1105	1300	400	1250.5	978.3	744.713	607.675	52.00
21-05-2018	1100	1300	1100	1300	1300	1254.6	988.4	751.593	613.375	52.00
30-05-2018	1100	1300	1100	1300	300	1258	997.9	758.473	619.075	52.00
05-06-2018	1100	1100	1100	1100	300	1257.8	1005.4	763.833	623.775	43.48
06-06-2018	1300	1300	1150	1300	1800	1261.6	1014.7	770.527	629.475	51.96
20-06-2018	1100	1300	1100	1300	300	1265	1023.4	777.393	635.175	51.96
29-06-2018	1100	1290	1100	1290	400	1268.2	1031.9	784.327	640.825	51.51
04-07-2018	1150	1350	1150	1350	500	1271.9	1040.6	791.727	646.775	54.07
09-08-2018	1350	1350	1055	1290	28400	1273.1	1048.5	798.353	652.425	51.16
10-08-2018	1160	1190	1160	1190	300	1273.1	1055.4	804.287	657.575	46.66
13-08-2018	1190	1280	1190	1270	2000	1274.1	1063.05	810.82	663.125	50.42
14-08-2018	1160	1260	1160	1250	800	1274.5	1070.55	817.153	668.575	49.48
15-08-2018	1245	1245	1245	1245	100	1274.2	1077.8	823.387	674	49.23
23-08-2018	1050	1500	935	1240	36200	1273.8	1084.8	829.787	679.4	48.97
24-08-2018	1105	1225	1105	1220	800	1272.3	1091.6	835.933	684.7	47.87
06-09-2018	1100	1100	1100	1100	1000	1268.4	1097.3	841.267	689.4	41.79
07-09-2018	830	1300	830	1200	600	1266.8	1104	847.467	694.6	47.74
12-09-2018	900	1145	900	1080	2100	1262.5	1109.3	852.653	699.2	42.17
13-09-2018	1195	1350	965	1350	10900	1263.1	1116.8	859.653	705.15	54.92
14-09-2018	1500	1500	1500	1500	100	1267.1	1125.3	867.72	711.85	60.18
17-09-2018	1505	1505	1505	1505	100	1270.2	1133.85	875.993	718.575	60.34
18-09-2018	1350	1350	1345	1345	300	1271.2	1140.8	883.027	724.5	52.77
26-10-2018	1345	1345	1345	1345	5300	1272.2	1147.45	889.98	730.425	52.77
07-11-2018	1300	1675	1100	1500	2200	1275.6	1155.75	897.913	737.125	58.61
09-11-2018	1870	1870	1450	1450	200	1277.6	1163.25	905.713	743.575	56.19
12-11-2018	1440	1440	1440	1440	100	1279.4	1170.4	913.38	749.9	55.70
13-11-2018	1785	1785	1430	1430	300	1281	1177.4	920.98	756.25	55.18
15-11-2018	1100	1400	1100	1400	200	1282.1	1183.8	928.367	762.45	53.55
29-11-2018	1735	1735	1550	1550	500	1286.1	1191.6	936.327	769.395	59.90
30-11-2018	1930	1930	1540	1540	200	1290.9	1199.5	944.447	776.24	59.32
03-12-2018	1160	1500	1160	1500	200	1295.3	1206.6	952.313	782.815	56.94
11-12-2018	1700	1700	1700	1700	100	1304.7	1215.6	961.513	790.315	64.60
12-12-2018	1600	1640	1445	1445	800	1306.7	1222.05	969.227	796.44	51.92
21-12-2018	1800	1800	1600	1600	6200	1315.9	1229.95	977.987	803.34	57.39
26-12-2018	1205	1580	1205	1550	300	1323.7	1237	986.027	810.04	55.21
07-01-2019	1540	1540	1540	1540	1100	1329.5	1244.15	994.227	816.68	54.76
09-01-2019	1500	1500	1500	1500	1200	1338	1250.9	1002.36	823.12	52.91
10-01-2019	1450	1450	1450	1450	100	1342	1256.95	1010.347	829.22	50.60
25-01-2019	1200	1380	1200	1380	600	1344.6	1262.3	1017.853	834.87	47.48
28-01-2019	1330	1330	1330	1330	800	1345.2	1266.85	1025.053	840.27	45.33
19-06-2019	1330	1330	1330	1330	0	1346.8	1271.25	1032.52	845.57	45.33
20-06-2019	1330	1330	1330	1330	0	1348.4	1275.65	1039.987	850.98	45.33
21-06-2019	1330	1330	1330	1330	0	1348	1279.75	1047.587	856.36	45.33
24-06-2019	1330	1330	1330	1330	0	1350.4	1283.55	1055.62	861.69	45.33
25-06-2019	1330	1330	1330	1330	0	1351	1287	1063.367	866.84	45.33
26-06-2019	1330	1330	1330	1330	0	1355.1	1290.45	1070.767	872.04	45.33
27-06-2019	1330	1330	1330	1330	0	1355.3	1293.8	1078.02	877.29	45.33
28-06-2019	1330	1330	1330	1330	0	1359.8	1297.15	1084.9	882.59	45.33
01-07-2019	1330	1330	1330	1330	0	1359.9	1300.2	1091.767	888.02	45.33
02-07-2019	1330	1330	1330	1330	0	1359.5	1303.05	1098.633	893.25	45.33
03-07-2019	1330	1330	1330	1330	0	1360.1	1305.3	1105.567	898.56	45.33
04-07-2019	1330	1330	1330	1330	0	1360.7	1307.65	1112.5	903.87	45.33
05-07-2019	1330	1330	1330	1330	0	1361.3	1309.65	1119.033	909.18	45.33
08-07-2019	1330	1330	1330	1330	0	1365.9	1311.85	1125.567	914.35	45.33
09-07-2019	1330	1330	1330	1330	0	1366.5	1314.05	1131.967	919.52	45.33
10-07-2019	1330	1330	1330	1330	0	1367.1	1316.05	1137.967	924.82	45.33
11-07-2019	1330	1330	1330	1330	0	1367.9	1318.05	1143.9	930.22	45.33
12-07-2019	1330	1330	1330	1330	0	1367.5	1319.7	1149.567	935.67	45.33
15-07-2019	1330	1330	1330	1330	0	1368.3	1320.7	1155.1	940.84	45.33
16-07-2019	1330	1330	1330	1330	0	1371.1	1322.1	1160.633	945.99	45.33
17-07-2019	1330	1330	1330	1330	0	1372.3	1323.2	1166.133	951.19	45.33
18-07-2019	1330	1330	1330	1330	0	1373.9	1324.2	1171.667	956.34	45.33
19-07-2019	1330	1330	1330	1330	0	1375.6	1324.9	1177.067	961.44	45.33
22-07-2019	1330	1330	1330	1330	0	1377.4	1325.6	1182.333	966.69	45.33
23-07-2019	1330	1330	1330	1330	0	1379.6	1325.95	1187.6	971.85	45.33
24-07-2019	1330	1330	1330	1330	0	1384.2	1326.3	1192.933	977	45.33
25-07-2019	1330	1330	1330	1330	0	1386.8	1326.8	1198.267	982.3	45.33
26-07-2019	1330	1330	1330	1330	0	1391.8	1327.15	1203.467	987.44	45.33
29-07-2019	1330	1330	1330	1330	0	1391.4	1327.25	1208.333	992.59	45.33
30-07-2019	1330	1330	1330	1330	0	1388	1327.55	1212.867	997.79	45.33
31-07-2019	1330	1330	1330	1330	0	1384.5	1327.35	1217.4	1003.12	45.33
01-08-2019	1330	1330	1330	1330	0	1384.2	1327.7	1221.933	1008.32	45.33
02-08-2019	1330	1330	1330	1330	0	1383.9	1328.05	1226.267	1013.46	45.33
05-08-2019	1330	1330	1330	1330	0	1380.5	1328.05	1230.667	1018.56	45.33
06-08-2019	1330	1330	1330	1330	0	1378.1	1327.85	1234.867	1023.81	45.33
07-08-2019	1330	1330	1330	1330	0	1375.9	1327.65	1238.9	1029.01	45.33
08-08-2019	1330	1330	1330	1330	0	1373.9	1327.45	1242.9	1034.21	45.33
09-08-2019	1330	1330	1330	1330	0	1372.5	1327.3	1246.7	1039.4	45.33
12-08-2019	1330	1330	1330	1330	0	1368.1	1327.1	1250.433	1044.27	45.33
13-08-2019	1330	1330	1330	1330	0	1363.9	1327.4	1254.3	1049.31	45.33
14-08-2019	1330	1330	1330	1330	0	1360.5	1327.9	1257.9	1054.36	45.33
15-08-2019	1330	1330	1330	1330	0	1353.1	1328.9	1261.433	1059.41	45.33
16-08-2019	1330	1330	1330	1330	0	1350.8	1328.75	1264.967	1064.62	45.33
19-08-2019	1330	1330	1330	1330	0	1345.4	1330.65	1268.433	1069.84	45.33
20-08-2019	1000	1000	1000	1000	100	1334.4	1329.05	1269.467	1073.12	4.83
21-08-2019	1050	1100	1050	1100	300	1325.6	1327.55	1271.3	1077.07	26.31
22-08-2019	825	1370	825	1365	5500	1322.9	1330.45	1274.9	1082.495	55.19
23-08-2019	1700	1700	1100	1390	2600	1321.7	1331.85	1278.533	1088.185	56.90
26-08-2019	1380	1380	1060	1200	1600	1318.1	1331.35	1280.9	1092.915	43.33
27-08-2019	905	1350	905	1100	1200	1313.5	1329.35	1282.4	1097.165	38.17
28-08-2019	855	1300	855	1300	1200	1312.9	1329.85	1285.133	1102.615	50.79
29-08-2019	1300	1625	1100	1200	6800	1310.3	1329.35	1287.2	1107.565	45.76
30-08-2019	1050	1150	1050	1150	400	1306.7	1327.35	1288.733	1112.365	43.44
02-09-2019	1015	1180	1015	1150	1800	1303.1	1326.75	1290.067	1117.49	43.44
03-09-2019	1400	1400	1200	1200	700	1300.5	1325.75	1291.5	1122.65	46.58
04-09-2019	1210	1390	1210	1390	200	1301.7	1328.4	1294.2	1128.5	56.46
05-09-2019	1210	1210	1080	1200	1000	1299.1	1327.2	1295.567	1133.29	47.08
06-09-2019	1000	1250	1000	1250	3700	1297.5	1328.65	1297.267	1138.05	49.46
09-09-2019	1190	1190	1170	1170	500	1294.3	1327.1	1298.233	1142.4	45.91
10-09-2019	1200	1390	1200	1350	2100	1294.7	1327.1	1300.267	1147.65	53.93
11-09-2019	1255	1255	1205	1205	1400	1292.2	1326.15	1300.933	1152.225	47.78
12-09-2019	1205	1220	1195	1220	300	1290	1325.35	1301.767	1156.875	48.44
13-09-2019	1230	1520	1230	1300	10500	1289.4	1325.35	1302.9	1161.625	51.90
16-09-2019	1300	1300	1060	1150	500	1285.8	1325.85	1303.167	1165.625	45.70
17-09-2019	1150	1370	1030	1105	3600	1281.3	1323.9	1303.133	1169.3	44.00
18-09-2019	1150	1150	1050	1100	2100	1276.7	1321.9	1302.933	1172.65	43.81
19-09-2019	1215	1215	1210	1215	500	1274.4	1321.15	1303.5	1176.525	49.36
20-09-2019	1225	1225	1210	1225	6700	1272.3	1319.9	1303.9	1180.25	49.83
23-09-2019	965	1525	965	1215	40000	1270	1319.15	1303.8	1183.825	49.34
24-09-2019	1400	1440	1350	1350	2100	1270.4	1320.75	1304.867	1188.075	55.65
25-09-2019	1680	1680	1350	1350	200	1270.8	1321.55	1305.733	1192.3	55.65
26-09-2019	1675	1675	1130	1400	3700	1272.2	1323.05	1306.867	1196.8	57.90
27-09-2019	1390	1400	1070	1400	18600	1273.6	1324.6	1307.8	1201.2	57.90
30-09-2019	1600	1600	1350	1400	1300	1275	1326.2	1308.733	1205.5	57.90
01-10-2019	1110	1350	1110	1350	2100	1275.4	1327.5	1309.1	1209.55	54.44
02-10-2019	1350	1350	1350	1350	0	1275.8	1330	1309.467	1213.65	54.44
03-10-2019	1350	1350	1350	1350	0	1276.2	1331.5	1309.933	1217.75	54.44
04-10-2019	1350	1350	1350	1350	0	1276.6	1334.2	1310.3	1221.75	54.44
07-10-2019	1350	1350	1350	1350	0	1277	1334.2	1310.5	1225.5	54.44
08-10-2019	1350	1350	1350	1350	0	1277.4	1332.7	1310.833	1229	54.44
09-10-2019	1350	1680	1340	1340	1100	1277.6	1331.05	1310.767	1232.45	53.45
10-10-2019	1340	1340	1340	1340	0	1277.8	1331	1311.067	1235.9	53.45
11-10-2019	1340	1340	1340	1340	0	1278	1330.95	1311.367	1239.2	53.45
14-10-2019	1340	1340	1340	1340	0	1278.2	1329.35	1311.433	1242.55	53.45
15-10-2019	1130	1220	1065	1105	9800	1273.7	1325.9	1309.8	1244.575	33.89
16-10-2019	1105	1105	1105	1105	4700	1269.2	1322.55	1308.167	1246.475	33.89
17-10-2019	1105	1105	1105	1105	0	1264.7	1319.3	1306.533	1248.35	33.89
18-10-2019	1100	1100	860	1000	1400	1258.1	1315.3	1304.233	1249.55	28.14
21-10-2019	1000	1000	1000	1000	900	1251.5	1309.8	1301.9	1250.7	28.14
22-10-2019	1000	1000	945	950	300	1243.9	1303.9	1299.567	1251.7	25.73
23-10-2019	950	950	800	850	1700	1234.3	1297.4	1296.7	1252	21.73
24-10-2019	855	855	710	800	4400	1223.7	1288.4	1293.833	1252	20.04
25-10-2019	800	970	800	850	4400	1214.1	1282.45	1290.533	1252.25	26.19
28-10-2019	855	855	655	750	4000	1202.5	1273.95	1287.933	1251.95	22.47
29-10-2019	580	900	580	900	8200	1200.5	1267.45	1286.2	1252.225	36.95
30-10-2019	900	900	830	885	800	1196.2	1260.9	1283.767	1252.525	36.22
31-10-2019	835	1055	835	1030	2400	1189.5	1256.2	1283.467	1253.55	47.08
01-11-2019	1030	1090	900	985	3200	1181.4	1251.55	1281.7	1254.25	44.54
04-11-2019	1090	1090	740	845	13100	1174.3	1246.2	1279	1254.25	37.74
05-11-2019	650	815	650	740	700	1167.1	1240.3	1275.267	1253.575	33.59
06-11-2019	740	740	740	740	400	1155.9	1234.4	1271.867	1252.825	33.59
07-11-2019	740	740	740	740	100	1146.7	1228.5	1268.467	1252.075	33.59
08-11-2019	740	740	740	740	0	1138.5	1222.6	1264.4	1251.175	33.59
11-11-2019	700	760	700	760	200	1130.7	1216.9	1261.4	1250.225	35.41
12-11-2019	760	845	760	845	1100	1123.6	1212.05	1258.367	1249.525	42.60
13-11-2019	840	840	840	840	100	1112.6	1207.15	1256.467	1248.8	42.30
14-11-2019	840	840	840	840	0	1105.4	1202.25	1253.267	1248.025	42.30
15-11-2019	960	1050	710	750	9400	1095.4	1196.45	1250.9	1246.8	36.91
18-11-2019	750	795	620	795	2400	1087.9	1191.1	1247.367	1245.65	40.96
19-11-2019	795	795	795	795	0	1076.8	1185.75	1243.667	1244.4	40.96
20-11-2019	795	795	795	795	0	1068.6	1180.4	1240.3	1242.85	40.96
21-11-2019	795	795	795	795	0	1060.1	1175.05	1236.933	1241.35	40.96
22-11-2019	615	790	615	790	200	1049.9	1169.65	1233.533	1239.65	40.57
25-11-2019	790	790	790	790	0	1042.7	1164.25	1231.467	1238.05	40.57
26-11-2019	595	595	595	595	200	1032.5	1156.9	1226.767	1235.475	28.36
27-11-2019	740	740	595	730	38100	1025.1	1150.9	1222.967	1233.475	41.49
28-11-2019	605	730	605	730	1900	1015.4	1144.9	1219.233	1231.475	41.49
29-11-2019	680	730	555	730	500	1005.5	1138.9	1215.1	1229.3	41.49
02-12-2019	610	730	610	730	200	995.8	1132.9	1211.367	1226.8	41.49
03-12-2019	730	730	730	730	0	983.4	1126.9	1208.3	1224.5	41.49
04-12-2019	730	730	730	730	0	971	1120.9	1204.7	1222.05	41.49
05-12-2019	730	730	730	730	0	957.6	1114.9	1201.233	1219.55	41.49
06-12-2019	730	730	615	615	200	941.9	1107.75	1197.033	1216.325	32.87
09-12-2019	765	765	715	735	6300	928.6	1101.8	1193.667	1213.7	45.58
10-12-2019	735	735	735	735	0	916.3	1095.85	1190.433	1210.9	45.58
11-12-2019	620	620	620	620	100	901.7	1088.75	1187.233	1207.525	37.66
12-12-2019	630	685	630	660	4900	887.9	1082.05	1183.633	1204.425	41.47
13-12-2019	660	660	660	660	0	874.1	1075.35	1180.833	1201.25	41.47
16-12-2019	660	730	555	555	1500	858.2	1067.6	1175.533	1197.425	34.96
17-12-2019	690	690	680	680	300	844.8	1061.1	1170.067	1194.325	45.85
18-12-2019	685	685	685	685	100	831.7	1054.65	1164.6	1191	46.24
19-12-2019	685	685	685	685	0	818.6	1048.2	1160.2	1187.95	46.24
20-12-2019	680	730	680	730	6100	806.4	1042.2	1156.1	1185.125	49.98
23-12-2019	730	730	730	730	0	794.2	1036.2	1150.967	1182.125	49.98
26-12-2019	725	790	610	610	19400	784.3	1029	1145.367	1178.425	41.13
27-12-2019	730	760	725	760	7000	777.4	1023.3	1140.833	1175.475	52.46
30-12-2019	860	870	800	870	11500	772.7	1018.7	1137.1	1173.075	58.73
02-01-2020	960	960	900	900	3200	770.7	1014.4	1133.767	1170.85	60.27
03-01-2020	900	900	900	900	0	768.7	1010.1	1129.433	1168.6	60.27
06-01-2020	900	900	900	900	0	767.7	1005.8	1125.167	1166.6	60.27
07-01-2020	900	900	900	900	0	768.7	1001.5	1121.167	1164.7	60.27
08-01-2020	900	900	900	900	0	770.7	997.2	1115.833	1163.05	60.27
09-01-2020	900	900	900	900	0	771.7	992.9	1112.2	1160.825	60.27
10-01-2020	900	900	900	900	0	774.7	988.6	1107.533	1159.625	60.27
13-01-2020	900	900	900	900	0	774.7	987.6	1103.2	1158.325	60.27
14-01-2020	900	900	900	900	0	775	985.6	1098.933	1156.575	60.27
15-01-2020	900	900	900	900	0	772.4	980.95	1094.933	1155.7	60.27
16-01-2020	900	900	900	900	0	770.7	976.05	1091.267	1153.95	60.27
17-01-2020	900	900	900	900	0	771.8	973.05	1088.067	1152.2	60.27
20-01-2020	900	900	900	900	0	775	971.05	1085.2	1150.2	60.27
21-01-2020	900	900	900	900	0	778.2	967.05	1082.333	1148.45	60.27
22-01-2020	900	900	900	900	0	781.4	964.05	1079.467	1146.7	60.27
23-01-2020	900	900	900	900	0	784.6	961.55	1076.6	1144.45	60.27
24-01-2020	900	900	900	900	500	787.4	959.05	1073.733	1142.9	60.27
27-01-2020	680	680	680	680	700	784.1	953.85	1069.4	1139.8	30.68
28-01-2020	680	850	680	850	1400	784.3	948.45	1066.2	1138.425	50.79
29-01-2020	1055	1055	680	1050	10600	788.5	946.95	1064.333	1137.075	64.01
30-01-2020	1130	1130	790	930	5300	792.1	943.75	1061.667	1136.2	54.54
31-01-2020	930	930	930	930	0	794.8	941.35	1059	1134.225	54.54
03-02-2020	930	930	930	930	0	797.5	937.15	1056.333	1132.125	54.54
04-02-2020	930	930	930	930	0	800.2	934.4	1053.667	1130.275	54.54
05-02-2020	930	930	930	930	0	802.9	931.5	1051	1128.425	54.54
06-02-2020	900	900	900	900	100	805.1	927.5	1048.133	1126.425	51.77
07-02-2020	900	900	900	900	0	807.3	925	1045.267	1125.425	51.77
10-02-2020	900	900	900	900	0	813.4	922.95	1042.4	1123.425	51.77
11-02-2020	900	900	900	900	0	816.8	920.95	1039.533	1121.425	51.77
12-02-2020	900	900	900	900	0	820.2	917.8	1036.667	1119.475	51.77
13-02-2020	900	900	900	900	0	823.6	914.55	1033.8	1117.225	51.77
14-02-2020	890	890	880	880	400	826.6	911.2	1030.8	1115.175	49.17
17-02-2020	875	875	875	875	500	829.5	906.45	1027.767	1113.6	48.51
18-02-2020	875	875	875	875	0	832.4	901.7	1024.733	1111.625	48.51
19-02-2020	875	875	875	875	0	835.3	896.45	1021.7	1109.75	48.51
20-02-2020	870	870	720	725	1300	837.5	889.7	1017.667	1107.15	32.34
21-02-2020	725	725	725	725	0	837.3	882.95	1013.633	1104.575	32.34
24-02-2020	725	725	725	725	0	837.1	876.7	1009.6	1102.1	32.34
25-02-2020	725	725	725	725	0	839.2	870.45	1005.567	1100.225	32.34
26-02-2020	555	850	555	850	5300	843	865.45	1002.367	1098.475	50.74
27-02-2020	900	900	820	820	300	846.2	860.15	998.967	1097.175	47.41
28-02-2020	820	820	820	820	0	851.5	854.85	995.567	1094.525	47.41
02-03-2020	820	820	820	820	0	854.3	849.55	992.167	1091.125	47.41
03-03-2020	870	960	815	960	700	859.8	845.75	989.7	1088.4	61.97
04-03-2020	920	920	720	720	9900	860.5	839.55	985.633	1085.275	41.01
05-03-2020	720	720	720	720	0	860.3	833.35	981.567	1082.15	41.01
06-03-2020	720	720	720	720	0	860.1	827.15	977.5	1078.25	41.01
09-03-2020	545	700	545	700	5000	861.9	823.1	973.3	1074.5	39.62
10-03-2020	700	700	700	700	0	860.7	819.05	969.1	1070.8	39.62
11-03-2020	700	700	680	680	200	856.9	814.8	964.767	1067.05	38.11
12-03-2020	680	680	680	680	0	852.5	811.6	960.433	1063.45	38.11
13-03-2020	635	850	635	650	1600	847.5	808.1	955.9	1058.95	35.75
16-03-2020	645	645	620	645	2100	842.4	805.05	951.333	1054.475	35.36
17-03-2020	645	645	645	645	0	837.3	803	946.767	1050.2	35.36
18-03-2020	645	645	645	645	0	832.2	801.45	942.2	1044.925	35.36
19-03-2020	800	800	600	600	1400	826.2	798.95	937.333	1040.7	31.47
20-03-2020	560	560	560	560	100	819.4	797.05	932.2	1035.5	28.47
23-03-2020	560	560	560	560	0	812.6	793.65	929.267	1030.55	28.47
24-03-2020	525	525	525	525	200	805.1	790.05	925.433	1025.475	25.97
26-03-2020	490	490	490	490	100	796.9	784.65	919.6	1020.425	23.71
27-03-2020	490	490	490	490	0	788.7	779.7	913.6	1015.625	23.71
30-03-2020	456	610	456	610	4900	782.9	777.35	909.667	1011.775	43.27
31-03-2020	755	755	755	755	100	780	777.5	907.367	1008.9	57.46
01-04-2020	800	800	800	800	100	778	778.1	904.033	1006.25	60.74
02-04-2020	800	800	800	800	0	776	778.7	901.367	1003.6	60.74
03-04-2020	800	800	800	800	0	774	779.3	899.033	1000.95	60.74
06-04-2020	850	850	800	800	300	772	779.7	896.7	998.3	60.74
07-04-2020	745	745	745	745	500	773.3	778.7	893.667	995.375	53.90
08-04-2020	745	745	745	745	0	771.2	777.75	889.367	992.45	53.90
09-04-2020	745	745	745	745	0	765.1	776.8	886.333	989.525	53.90
13-04-2020	745	745	745	745	0	761.4	776.75	882.967	986.6	53.90
14-04-2020	745	890	745	890	600	760.6	777.7	881.1	984.4	67.05
15-04-2020	890	890	890	890	0	759.8	778.65	878.033	982.2	67.05
16-04-2020	830	830	830	830	500	757.8	779	875.533	979.7	58.98
17-04-2020	775	775	775	775	500	754.7	778.8	872.567	976.925	52.71
20-04-2020	830	830	750	750	300	751.7	778.4	868.9	974.025	50.11
21-04-2020	700	700	700	700	500	747.7	777.5	865.9	970.875	45.29
22-04-2020	655	655	655	655	500	742.8	778.1	862.9	967.5	41.42
23-04-2020	800	800	610	610	1200	737	776.9	859.633	963.9	37.94
24-04-2020	610	610	610	610	0	731.2	775.7	855.6	960.3	37.94
27-04-2020	600	600	600	600	100	725.2	774.4	851.433	956.65	37.13
28-04-2020	590	590	590	590	700	719.4	773	847.267	952.95	36.30
29-04-2020	570	570	570	570	500	713.3	771.4	842.067	949.15	34.64
30-04-2020	650	705	540	540	2200	706.6	769.5	836.667	945.2	32.24
04-05-2020	540	540	540	540	1900	699.9	767.6	830.933	941.25	32.24
05-05-2020	510	510	510	510	100	695.6	766.55	825	937.15	29.85
06-05-2020	490	490	490	490	1000	690.9	764.1	818.933	932.95	28.34
08-05-2020	456	470	456	470	400	685.8	761.45	813.067	928.65	26.88
11-05-2020	470	470	438	444	400	680.18	759.69	807.027	924.22	25.07
12-05-2020	416	550	416	450	15700	672.18	757.59	801.027	919.82	26.30
13-05-2020	464	464	422	422	200	664.22	755.21	794.84	915.28	24.29
14-05-2020	396	402	396	400	3100	655.82	753.66	788.507	910.63	22.82
15-05-2020	480	498	400	430	4000	648.02	751.16	782.373	906.13	29.14
18-05-2020	525	525	400	410	4000	637.02	748.41	776.173	901.53	27.52
19-05-2020	410	428	382	410	2300	630.82	745.66	769.973	896.93	27.52
20-05-2020	390	410	390	410	1200	624.62	742.46	763.773	892.33	27.52
26-05-2020	390	400	390	400	2600	618.22	739.16	757.507	887.68	26.60
27-05-2020	400	400	380	380	400	611.82	736.86	752.673	882.93	24.81
28-05-2020	380	380	360	360	600	605.02	732.86	747.707	878.08	23.13
29-05-2020	410	410	410	410	800	599.62	728.26	743.073	873.48	34.97
02-06-2020	410	510	410	420	600	594.42	723.46	739.207	868.93	37.06
03-06-2020	430	450	400	400	2500	589.42	718.46	735.207	864.28	34.66
04-06-2020	400	400	400	400	0	584.52	713.46	731.54	859.63	34.66
05-06-2020	498	498	448	450	11100	580.62	708.96	728.873	855.23	44.98
08-06-2020	450	450	420	430	500	576.32	704.26	726.407	850.73	42.12
09-06-2020	410	410	410	410	1700	572.52	699.36	723.473	846.13	39.41
10-06-2020	410	410	410	410	0	569.52	694.46	721.207	841.53	39.41
11-06-2020	410	460	410	450	5200	567.32	689.96	718.207	838.78	47.26
12-06-2020	420	440	420	440	3100	565.62	685.36	715.24	835.48	45.67
15-06-2020	440	440	440	440	1000	564.62	680.76	711.307	830.855	45.67
16-06-2020	420	420	420	420	100	563.22	675.96	707.54	826.005	42.36
17-06-2020	420	420	420	420	100	559.42	671.16	704.707	822.105	42.36
18-06-2020	420	420	420	420	0	552.72	666.36	702.573	818.705	42.36
19-06-2020	420	420	420	420	0	545.12	661.56	700.44	814.305	42.36
22-06-2020	400	520	394	494	1300	539	657.5	698.8	810.775	57.65
23-06-2020	460	460	460	460	300	532.2	653.1	696.933	807.325	50.96
24-06-2020	428	458	428	458	2100	525.36	648.68	694.92	803.865	50.59
25-06-2020	458	458	458	458	0	519.62	646.46	692.34	800.155	50.59
26-06-2020	458	458	458	458	0	513.88	642.54	689.793	795.495	50.59
29-06-2020	436	436	428	428	1600	507.54	636.32	687.047	791.635	44.50
30-06-2020	408	408	408	408	100	500.8	631.1	684.767	787.425	40.97
01-07-2020	400	410	380	380	1400	490.6	625.6	682	783.475	36.58
02-07-2020	380	410	380	390	1500	480.6	620.2	679.3	778.675	39.09
03-07-2020	364	470	364	470	1700	473.4	615.6	677.133	775	54.56
06-07-2020	490	490	490	490	100	467.7	611.2	675.1	771.35	57.47
07-07-2020	500	500	500	500	100	462.7	607.2	673.167	767.35	58.89
08-07-2020	550	550	466	466	200	458.02	602.86	671.007	763.93	52.49
09-07-2020	490	490	450	460	300	454.12	598.46	670.107	760.705	51.42
10-07-2020	460	460	460	460	0	451.12	594.06	668.307	757.505	51.42
13-07-2020	490	500	470	470	300	448.32	589.76	666.573	753.78	53.25
14-07-2020	460	500	460	488	1000	446.08	585.64	664.96	750.095	56.43
15-07-2020	500	500	460	470	300	443.68	581.54	663.227	746.37	52.58
16-07-2020	490	490	460	460	200	441.48	577.39	661.427	741.92	50.52
17-07-2020	440	450	440	450	200	439.68	573.14	659.56	737.42	48.47
20-07-2020	460	460	460	460	100	438.08	568.99	657.76	732.72	50.63
21-07-2020	470	470	470	470	100	437.28	566.44	656.793	728.07	52.75
22-07-2020	470	470	470	470	0	436.88	563.89	655.027	723.42	52.75
23-07-2020	470	470	470	470	0	436.88	561.34	653.26	719.02	52.75
24-07-2020	470	470	470	470	0	437.4	558.79	652.26	714.62	52.75
27-07-2020	470	470	470	470	0	437.8	554.99	650.993	710.22	52.75
28-07-2020	470	470	470	470	0	438.76	551.49	649.727	705.82	52.75
29-07-2020	470	470	470	470	0	440.16	547.99	649.16	701.42	52.75
30-07-2020	470	470	470	470	0	440.96	544.49	647.76	697.02	52.75
03-08-2020	470	470	470	470	0	442.16	539.59	646.327	692.67	52.75
04-08-2020	470	470	470	470	0	443.36	537.09	644.893	688.32	52.75
05-08-2020	470	470	470	470	0	444.56	534.59	643.16	683.97	52.75
06-08-2020	470	470	470	470	0	445.96	532.09	641.427	679.62	52.75
07-08-2020	450	450	450	450	100	447.36	529.59	640.36	676.345	43.60
10-08-2020	450	450	450	450	0	449.16	527.09	638.293	673.07	43.60
11-08-2020	450	450	450	450	0	449.96	524.79	635.493	669.795	43.60
12-08-2020	450	450	450	450	100	450.56	522.49	632.493	667.045	43.60
13-08-2020	450	450	450	450	0	451.56	520.49	629.493	664.295	43.60
14-08-2020	450	450	450	450	0	452.56	518.54	626.493	661.795	43.60
18-08-2020	450	450	450	450	0	452.56	516.59	623.493	659.795	43.60
19-08-2020	450	450	450	450	0	452.96	514.64	620.493	658.045	43.60
24-08-2020	450	450	450	450	1900	453.76	513.14	617.493	656.045	43.60
25-08-2020	466	466	466	466	5300	454.88	512.2	614.6	654.625	55.61
26-08-2020	436	444	436	444	400	454.76	511.04	611.56	652.345	42.28
27-08-2020	424	424	424	424	1600	454.44	510.03	608.387	650.04	34.25
28-08-2020	402	402	396	396	300	453.56	509.09	605.027	646.87	26.62
31-08-2020	396	396	396	396	500	453.08	508.15	601.667	643.925	26.62
01-09-2020	376	376	376	376	200	452.2	505.81	598.173	641.58	22.48
02-09-2020	356	356	356	356	100	450.92	501.82	594.547	639.66	19.25
03-09-2020	356	356	356	356	0	449.64	497.38	590.92	637.74	19.25
04-09-2020	336	336	336	336	100	446.48	492.74	587.16	635.72	16.50
07-09-2020	336	336	336	336	100	444	488.1	583.4	633.7	16.50
08-09-2020	336	336	318	318	600	441.2	483.28	579.52	631.49	14.36
09-09-2020	318	318	318	318	0	438.4	479.01	577.107	628.855	14.36
10-09-2020	298	300	298	300	1100	435.24	474.56	573.44	626.155	12.48
11-09-2020	282	282	282	282	200	432.32	469.93	568.32	623.365	10.94
14-09-2020	282	286	282	286	300	429.88	465.34	564.027	621.045	13.50
15-09-2020	266	266	266	266	100	427.6	459.1	559.6	618.4	11.69
16-09-2020	252	280	252	280	300	425.4	453	555.267	615.825	19.78
17-09-2020	262	262	262	262	100	421.24	447.32	550.813	613.16	17.56
18-09-2020	262	262	262	262	100	416.68	442.19	546.36	610.495	17.56
21-09-2020	246	246	246	246	100	411.6	437.15	542	607.775	15.73
22-09-2020	234	234	234	234	4500	406.96	432.49	537.56	604.995	14.51
23-09-2020	220	250	220	250	200	402.76	428.44	533.227	603.27	23.07
24-09-2020	236	236	236	236	100	398.28	424.7	528.8	600.8	21.08
25-09-2020	222	222	222	222	100	393.32	420.82	524.28	598.26	19.29
28-09-2020	212	250	212	250	200	388.56	417.32	519.947	595.86	31.78
29-09-2020	250	252	250	252	200	384.2	413.94	515.76	593.47	32.58
30-09-2020	252	252	252	252	0	380.04	410.76	511.607	591.08	32.58
01-10-2020	236	236	236	236	100	375.76	407.72	507.347	588.61	29.37
02-10-2020	222	222	222	222	100	371	404.54	502.993	586.07	26.88
05-10-2020	222	222	222	222	0	366.04	401.66	499.64	584.105	26.88
06-10-2020	210	210	210	210	100	360.84	398.86	496.207	581.48	24.79
07-10-2020	210	210	210	210	0	355.64	396.26	492.773	578.855	24.79
08-10-2020	210	210	210	210	0	350.44	393.92	489.34	576.805	24.79
09-10-2020	197	197	197	197	100	344.98	391.39	484.987	574.49	22.43
12-10-2020	200	200	200	200	100	339.58	389.17	480.853	572.19	24.22
13-10-2020	202	268	200	200	40700	334.18	387.17	476.72	570.415	24.22
14-10-2020	187	202	187	202	200	328.82	384.89	472.6	568.025	25.55
15-10-2020	189	202	189	190	800	323.22	382.69	467.467	565.55	22.95
16-10-2020	200	200	200	200	100	317.82	380.59	464	563.125	29.41
19-10-2020	200	200	200	200	0	312.42	378.49	460.533	560.475	29.41
20-10-2020	210	210	210	210	200	307.22	376.59	457.133	557.875	35.66
21-10-2020	197	202	197	202	200	302.26	374.81	453.813	555.835	33.13
22-10-2020	189	202	189	202	21100	297.3	373.23	450.493	553.045	33.13
23-10-2020	252	252	202	244	3900	293.18	371.57	447.587	549.915	53.29
26-10-2020	244	302	230	260	32200	289.38	369.97	444.787	546.715	58.43
27-10-2020	280	280	244	246	11700	285.3	368.43	442.093	543.445	52.94
02-11-2020	242	306	230	230	16100	280.9	366.73	439.327	540.095	47.45
03-11-2020	230	230	214	220	600	276.3	364.43	436.493	536.695	44.36
04-11-2020	220	272	206	222	22600	271.74	362.35	433.673	533.305	45.13
05-11-2020	210	210	210	210	100	266.94	360.35	431.073	529.855	41.42
06-11-2020	208	208	208	208	100	261.78	358.33	428.727	526.395	40.82
09-11-2020	208	246	208	226	11500	257.42	356.09	426.5	523.025	48.13
10-11-2020	252	280	232	232	8000	253.58	354.01	424.547	519.685	50.33
11-11-2020	250	270	232	236	31900	250.38	351.97	422.853	516.365	51.80
12-11-2020	222	256	222	246	21100	247.38	350.23	421.227	513.095	55.35
13-11-2020	266	270	244	246	24300	244.78	348.49	418.8	509.825	55.35
16-11-2020	266	266	254	254	1100	242.74	346.83	415.46	506.595	58.21
17-11-2020	252	252	252	252	100	240.66	345.15	411.807	503.355	57.22
18-11-2020	252	310	236	236	3200	238.66	342.57	408.047	500.035	49.93
19-11-2020	222	292	222	250	63300	236.94	340.47	404.38	496.785	55.30
20-11-2020	250	312	242	250	14700	235.58	338.39	400.713	493.535	55.30
23-11-2020	250	300	250	270	27000	234.62	336.51	397.547	491.485	62.04
24-11-2020	270	300	254	300	29600	234.62	334.93	394.58	488.735	69.48
25-11-2020	320	372	320	328	29400	235.54	333.93	391.8	485.125	74.50
26-11-2020	310	370	310	366	10300	237.14	333.51	389.273	482.305	79.44
27-11-2020	386	390	344	356	11700	238.94	333.27	385.713	479.435	75.30
30-11-2020	356	380	356	378	11700	240.9	333.15	382.3	476.675	78.02
01-12-2020	398	398	382	384	18400	243.34	332.29	379.327	473.945	78.70
02-12-2020	384	480	360	468	49400	247.46	332.07	377.28	471.635	85.52
03-12-2020	470	486	468	484	205600	252.22	331.91	375.507	469.555	86.42
04-12-2020	480	480	454	454	1500	256.62	331.79	373.867	467.325	76.85
07-12-2020	454	454	454	454	2000	260.7	331.73	372.527	465.095	76.85
08-12-2020	454	454	424	424	70000	264.46	331.37	371.287	462.715	68.11
10-12-2020	424	424	396	396	42000	267.94	330.63	369.86	460.195	61.12
11-12-2020	396	494	370	400	19400	270.94	329.75	368.527	457.695	61.72
14-12-2020	400	400	374	390	13900	273.7	328.95	367.193	455.245	59.24
15-12-2020	374	418	374	374	10100	276.14	328.09	365.887	452.74	55.41
16-12-2020	376	458	376	452	2600	280.46	328.11	365.3	450.625	66.72
17-12-2020	448	454	448	448	16400	284.98	327.99	364.687	448.49	65.80
18-12-2020	442	444	442	442	11300	289.38	327.71	364.233	447.075	64.36
21-12-2020	422	450	422	450	22700	294.18	327.51	363.967	445.7	65.44
22-12-2020	468	484	422	424	10700	298.46	327.05	363.66	444.195	59.15
23-12-2020	420	426	420	426	1300	302.78	326.61	363.54	442.7	59.48
28-12-2020	424	424	400	400	900	306.84	325.91	363.207	440.45	53.55
29-12-2020	380	448	378	446	14000	311.76	325.67	363.367	438.58	60.96
30-12-2020	450	450	434	434	3900	316.44	325.31	363.593	436.65	58.35
04-01-2021	434	480	434	480	1400	322	325.41	363.927	434.95	64.61
05-01-2021	478	478	478	478	500	327.76	325.49	364.38	432.54	64.16
06-01-2021	478	478	478	478	0	333.32	325.57	364.833	431.33	64.16
07-01-2021	470	470	464	464	700	338.6	325.51	365.193	430.05	60.71
08-01-2021	446	460	432	442	36200	343.24	325.23	365.473	428.66	55.65
11-01-2021	442	442	412	428	29800	347.76	325.01	365.793	427.3	52.65
12-01-2021	428	440	400	410	13700	351.92	324.61	366.127	425.85	48.98
13-01-2021	410	420	410	418	9700	355.4	324.29	366.18	424.54	50.63
14-01-2021	418	418	390	408	4200	358.36	323.87	366.1	423.18	48.52
15-01-2021	442	492	390	420	14900	361.84	323.57	366.233	422.03	51.15
18-01-2021	420	430	394	394	6500	365.12	323.01	366.193	420.775	45.71
19-01-2021	392	448	392	448	4000	369.68	322.99	366.18	419.79	56.14
20-01-2021	448	448	448	448	12100	374.2	322.97	366.3	418.805	56.14
21-01-2021	428	448	428	428	7400	378.56	322.75	366.42	417.945	51.86
22-01-2021	428	428	408	408	16400	382.56	322.17	366.407	417.185	47.92
25-01-2021	408	450	400	402	2900	386.08	321.75	366.087	416.395	46.78
26-01-2021	390	446	390	418	19300	389.8	321.69	365.94	415.86	50.20
27-01-2021	440	440	418	418	400	393.44	321.91	365.793	415.5	50.20
28-01-2021	410	410	390	390	8000	396.32	321.85	365.593	415	44.40
29-01-2021	370	370	370	370	100	398.8	321.79	365.26	413.8	40.78
01-02-2021	370	374	370	374	200	401.2	321.97	364.953	411.895	41.80
02-02-2021	374	374	374	374	1600	403.64	322.15	364.647	409.765	41.80
03-02-2021	354	428	354	428	2800	407.48	323.07	364.207	407.905	54.19
04-02-2021	428	428	428	428	100	411.04	323.99	363.993	406.045	54.19
05-02-2021	440	440	400	400	18300	414.04	324.81	363.607	404.045	48.04
08-02-2021	396	396	396	396	100	416.56	325.59	363.193	402.3	47.22
09-02-2021	394	394	394	394	500	418.44	326.53	362.767	400.545	46.78
10-02-2021	374	448	370	372	9800	419.32	327.43	362.393	398.68	42.21
11-02-2021	346	346	346	346	100	418.92	328.03	361.98	396.685	37.54
15-02-2021	346	396	324	392	3000	419.64	329.29	362.06	394.195	48.42
16-02-2021	400	400	366	366	1900	419.4	330.15	361.9	391.575	43.78
17-02-2021	366	366	366	366	3000	419.04	331.19	361.207	389.255	43.78
18-02-2021	344	400	344	380	5700	417.28	332.37	360.473	387.28	46.95
19-02-2021	354	378	354	354	52100	414.68	333.45	359.5	385.3	42.19
22-02-2021	354	354	354	354	2000	412.68	334.65	358.753	383.57	42.19
23-02-2021	354	400	330	356	38200	410.72	335.71	358.06	382.075	42.70
24-02-2021	356	374	332	334	23500	408.92	336.69	357.22	380.695	38.60
25-02-2021	334	368	334	368	2300	408.36	338.15	356.54	379.485	47.07
26-02-2021	370	370	344	344	11300	407.24	339.09	355.58	378.205	42.60
01-03-2021	344	344	322	344	1200	406.32	340.01	354.74	376.975	42.60
02-03-2021	324	324	324	324	400	405.32	340.73	353.833	375.745	39.02
03-03-2021	324	398	324	370	17100	403.68	342.07	353.3	374.895	49.52
04-03-2021	370	370	370	370	100	402.12	343.55	352.7	374.045	49.52
05-03-2021	370	370	346	346	6300	400.2	344.79	351.873	373.225	44.85
08-03-2021	346	346	322	322	15100	397.64	345.91	350.887	372.385	40.71
09-03-2021	322	380	304	306	17400	395.28	346.87	349.793	371.565	38.18
10-03-2021	306	310	306	308	3100	392.92	347.85	348.713	370.885	38.70
12-03-2021	348	348	344	346	7300	391.84	349.34	347.887	370.365	47.59
15-03-2021	346	346	324	334	3700	389.6	350.68	346.98	369.925	45.35
16-03-2021	318	330	318	320	1800	387.32	351.88	345.98	369.525	42.82
17-03-2021	320	370	320	340	13200	384.52	353.26	345.113	369.075	47.34
18-03-2021	340	340	318	318	6800	381.32	354.54	344.1	368.615	43.29
19-03-2021	298	310	298	310	400	377.96	355.64	343.033	368.115	41.88
22-03-2021	310	310	310	310	0	374.88	356.74	341.967	367.615	41.88
23-03-2021	312	360	312	314	27700	372.32	357.78	340.927	367.185	42.96
24-03-2021	314	318	314	316	2300	370.08	358.92	340.033	366.865	43.52
25-03-2021	302	308	302	308	9900	368.04	359.98	339.087	366.605	41.75
26-03-2021	308	308	308	308	4100	365.84	360.62	338.14	366.095	41.75
29-03-2021	308	348	294	320	15400	364.08	361.22	337.273	365.595	45.60
30-03-2021	320	356	300	302	17500	361.72	361.78	336.287	365.105	41.20
31-03-2021	282	324	282	318	6500	360.2	362.66	335.407	364.695	46.17
01-04-2021	338	338	296	296	2200	357.16	363.42	334.38	363.925	41.03
05-04-2021	296	326	282	282	5100	353.84	364.02	333.26	363.185	38.13
06-04-2021	282	320	282	290	4100	351.08	364.82	332.193	362.585	40.71
07-04-2021	290	326	290	316	7100	349.24	365.9	331.193	362.115	48.27
08-04-2021	316	316	294	308	8900	347.36	366.72	330.287	361.405	46.32
09-04-2021	308	310	292	296	1800	344.92	367.36	329.433	360.685	43.47
12-04-2021	296	370	288	296	99300	342.48	367.96	328.767	359.965	43.47
13-04-2021	300	318	296	298	35700	340.64	368.48	328.113	359.355	44.13
14-04-2021	310	314	290	294	8800	339.12	368.96	327.567	358.725	43.04
15-04-2021	294	308	286	304	13900	337.72	369.46	327.22	358.145	46.59
16-04-2021	290	304	288	290	14300	336.04	369.84	326.78	357.495	42.59
19-04-2021	300	310	296	304	12900	333.56	370.52	326.567	356.545	47.45
20-04-2021	304	306	300	306	17100	331.12	371.08	326.367	355.775	48.13
21-04-2021	300	302	300	302	58300	329.16	371.6	326.26	354.995	46.83
22-04-2021	302	304	302	302	51200	327.28	371.92	326.153	354.215	46.83
23-04-2021	302	304	300	304	102100	325.48	371.96	326.18	353.445	47.65
26-04-2021	304	306	300	302	134600	324.08	371.7	326.313	352.815	46.87
27-04-2021	302	304	300	302	50600	323.2	371.06	326.42	352.285	46.87
28-04-2021	302	302	302	302	20400	321.4	370.52	326.66	351.895	46.87
29-04-2021	302	302	300	302	40000	320.12	369.76	326.807	351.455	46.87
30-04-2021	302	304	302	304	67300	318.88	368.96	327.087	350.625	48.01
03-05-2021	304	304	300	304	90200	317.36	367.32	327.367	349.695	48.01
04-05-2021	304	304	302	304	34100	316.36	365.52	327.753	348.715	48.01
05-05-2021	304	308	304	308	34000	315.44	364.06	328.247	347.925	50.65
06-05-2021	308	308	300	308	60500	314.48	362.6	328.633	347.165	50.65
07-05-2021	308	310	306	310	42600	314	361.46	329.127	346.415	52.07
10-05-2021	310	312	306	310	36400	312.84	360.6	329.713	345.615	52.07
11-05-2021	310	312	308	310	34400	312.16	359.7	330.113	344.725	52.07
17-05-2021	310	310	308	310	35200	311.48	358.9	330.5	343.925	52.07
18-05-2021	310	310	300	308	55100	311.16	358.24	330.873	343.165	50.14
19-05-2021	308	308	300	300	80200	309.76	356.72	331.3	342.415	43.23
20-05-2021	300	304	300	304	35400	308.44	355.28	331.847	341.635	47.15
21-05-2021	304	304	302	304	45100	307.6	353.9	332.393	340.805	47.15
24-05-2021	304	306	304	306	16300	307.28	352.46	333.033	339.985	49.18
25-05-2021	306	306	298	304	4100	307.24	351.26	333.66	339.155	47.23
27-05-2021	304	304	296	304	53500	307.16	350.04	334.287	338.325	47.23
28-05-2021	304	304	304	304	25800	306.32	349.08	335	337.495	47.23
31-05-2021	304	380	300	380	1863300	307.24	348.42	336.2	337.045	81.74
02-06-2021	390	474	390	474	3370800	310.32	348.82	338.027	337.065	90.24
03-06-2021	480	590	442	590	6787700	315.32	349.92	340.613	337.665	93.97
04-06-2021	600	705	585	605	17005400	321.06	351.19	343.38	338.34	94.27
07-06-2021	610	655	575	585	7647200	326.56	352.26	345.947	338.915	87.90
08-06-2021	585	625	545	590	14915100	332.16	353.52	348.547	339.515	88.11
09-06-2021	580	640	550	590	5955800	337.68	355	351.08	340.115	88.11
10-06-2021	580	605	550	550	4889200	342.36	356.22	353.4	340.615	75.57
11-06-2021	550	560	515	555	5719000	347.3	357.67	355.753	341.14	76.03
14-06-2021	545	595	520	525	6529300	351.64	358.74	357.627	341.515	67.79
15-06-2021	525	555	490	490	7927700	355.04	359.56	359.16	341.715	59.67
16-06-2021	492	515	472	482	8079500	358.64	360.18	360.733	341.875	57.96
17-06-2021	482	535	450	464	6661900	361.56	360.88	362.293	341.945	54.20
18-06-2021	466	490	456	464	4772800	364.92	361.04	363.92	342.015	54.20
21-06-2021	464	468	432	432	3279500	367.92	360.88	365.32	341.925	47.80
22-06-2021	426	450	402	430	9331700	370.72	360.9	366.787	341.825	47.43
23-06-2021	428	440	416	420	6927100	372.8	361.02	368.2	341.595	45.50
24-06-2021	420	428	402	420	4089200	375.04	361.2	369.493	341.475	45.50
25-06-2021	418	424	412	412	2968000	377.36	361.14	370.693	341.415	43.84
28-06-2021	412	416	396	406	1955100	379.56	361.02	371.827	341.465	42.59
29-06-2021	404	410	396	406	2137100	381.72	361.18	372.893	341.515	42.59
30-06-2021	406	406	378	378	70900	383.4	361.26	373.773	341.525	36.89
01-07-2021	378	414	352	352	97100	384.36	361.04	374.427	341.505	32.53
02-07-2021	346	348	328	328	127700	385.12	360.58	374.933	341.365	29.12
05-07-2021	328	332	306	306	137000	385.16	359.36	375.4	341.215	26.38
06-07-2021	306	306	286	290	243700	384.84	357.98	375.667	340.985	24.57
07-07-2021	290	320	284	314	85200	385.08	357.12	376.093	340.965	32.09
08-07-2021	314	314	296	296	73200	384.96	356.12	376.267	340.855	29.70
09-07-2021	296	368	288	316	1162300	385.2	355.34	376.373	340.935	35.45
12-07-2021	316	360	316	328	113300	385.72	354.9	376.373	341.165	38.70
13-07-2021	328	328	306	306	39000	385.8	354.5	375.973	341.265	35.21
14-07-2021	306	306	286	286	370100	385.48	353.44	375.507	341.365	32.35
15-07-2021	270	280	266	266	141900	384.76	352.44	374.76	341.295	29.75
16-07-2021	248	266	248	248	145400	383.64	351.26	373.853	341.225	27.60
19-07-2021	248	248	232	232	74700	382.2	349.78	372.28	341.075	25.81
21-07-2021	228	260	228	246	83500	381.04	348.7	370.693	341.075	30.08
22-07-2021	252	266	246	256	129900	380	347.72	369.373	341.185	33.04
23-07-2021	258	290	240	270	57300	379.24	346.86	368.147	341.285	37.05
26-07-2021	260	320	252	306	5277600	379.16	346.58	367.36	341.635	46.02
27-07-2021	308	382	308	368	10997700	380.32	346.58	367.173	342.365	57.31
28-07-2021	368	370	344	344	3538800	381	346.58	366.8	342.835	52.71
29-07-2021	340	342	320	320	880100	381.2	346.34	366.333	343.175	48.52
30-07-2021	318	328	298	298	515300	381	346.08	365.827	343.405	45.00
02-08-2021	298	302	278	278	302500	380.56	345.16	364.667	343.615	42.00
03-08-2021	286	300	280	290	85000	380.28	344.36	363.613	343.955	44.39
04-08-2021	300	306	292	298	94600	380.16	343.88	362.653	344.335	45.99
05-08-2021	298	300	278	296	43600	379.96	343.62	361.627	344.765	45.64
06-08-2021	292	292	276	280	185600	379.48	343.36	360.667	345.115	42.81
09-08-2021	280	286	270	270	62000	378.8	342.98	359.627	345.415	41.09
10-08-2021	270	304	270	290	155200	378.52	342.42	358.893	345.88	45.77
12-08-2021	300	300	274	290	58300	376.72	341.98	357.853	346.33	45.77
13-08-2021	280	290	280	280	175100	372.84	341.58	356.827	346.73	43.76
16-08-2021	280	290	262	262	132100	366.28	340.8	355.373	347.03	40.31
18-08-2021	262	300	260	272	157600	359.62	340.34	354	347.44	43.00
19-08-2021	272	290	258	262	97600	353.16	339.86	352.56	347.75	41.01
20-08-2021	276	288	256	278	77500	346.92	339.54	351.32	348.14	45.36
23-08-2021	290	334	290	318	1679200	341.48	339.58	350.493	348.68	54.40
24-08-2021	318	350	296	318	4749500	336.84	339.6	349.76	349.26	54.40
25-08-2021	318	330	310	318	1981200	332.1	339.7	349.147	349.84	54.40
26-08-2021	318	318	296	296	450000	327.52	339.58	348.333	350.1	48.85
27-08-2021	290	290	276	278	55300	323.28	339.16	347.467	350.19	44.82
30-08-2021	278	290	262	282	76900	319.28	338.96	346.547	350.37	45.89
31-08-2021	292	310	290	296	33000	315.92	338.74	345.893	350.7	49.57
01-09-2021	310	310	290	296	35400	312.56	338.74	344.88	351.08	49.57
02-09-2021	306	306	290	296	21400	309.84	338.88	343.867	351.45	49.57
03-09-2021	280	298	280	294	26800	307.12	338.92	342.973	351.87	48.97
06-09-2021	288	288	278	280	42500	304.32	338.56	342.12	352.23	44.91
07-09-2021	300	300	280	296	568900	301.84	338.44	341.413	352.58	50.01
08-09-2021	300	304	282	292	44700	299.44	338.4	340.573	352.88	48.80
09-09-2021	296	296	272	272	151600	296.76	338.16	339.6	353.06	43.15
10-09-2021	272	298	270	274	77700	294.12	337.92	338.827	353.2	43.85
13-09-2021	286	288	274	278	31100	292.12	337.76	338.213	353.36	45.30
14-09-2021	280	282	274	280	59300	290.68	337.52	337.587	353.49	46.05
15-09-2021	280	320	276	300	4044500	290.12	337.62	337.093	353.73	53.00
16-09-2021	302	302	280	300	221300	290	337.58	336.24	354.05	53.00
17-09-2021	288	288	284	286	84300	289.92	337.38	335.293	354.23	47.98
20-09-2021	286	296	286	294	5700	289.52	337.3	334.587	354.45	50.84
21-09-2021	286	294	284	284	14100	289.28	337.12	333.84	354.52	47.34
22-09-2021	292	292	290	290	9400	288.76	336.98	333.147	354.47	49.58
23-09-2021	296	296	290	290	8900	288	336.86	332.6	354.28	49.58
24-09-2021	294	294	280	290	39000	287.68	336.74	332.227	353.9	49.58
27-09-2021	292	298	290	290	16500	287.76	336.62	331.547	353.57	49.58
28-09-2021	288	312	286	308	4880200	288.6	336.68	331.16	353.22	56.99
29-09-2021	308	312	292	298	89200	289.6	336.62	330.707	352.79	52.39
30-09-2021	296	298	286	290	34000	290.76	336.48	330.107	351.9	48.98
01-10-2021	298	320	298	308	85500	292	336.52	329.8	351.02	55.93
04-10-2021	308	318	290	308	98000	293.04	336.52	329.493	350.29	55.93
05-10-2021	296	330	296	316	3859700	293.96	336.6	329.227	349.6	58.82
06-10-2021	318	318	314	316	81500	294.16	336.66	329.107	349.06	58.82
07-10-2021	316	318	306	314	43900	293.08	336.7	328.747	348.65	57.72
08-10-2021	316	320	310	314	77900	292.48	336.74	328.547	348.22	57.72
11-10-2021	320	320	300	320	108300	292.48	336.84	328.387	347.87	60.30
12-10-2021	310	332	310	330	4556200	293.12	337.06	328.427	347.65	64.22
13-10-2021	330	334	328	332	688000	294.2	337.38	328.173	347.05	64.96
14-10-2021	330	342	330	332	3801700	295.04	337.66	327.92	346.47	64.96
15-10-2021	334	342	328	340	4847700	295.88	338.02	327.88	345.96	68.04
18-10-2021	340	360	334	334	3612600	296.64	338.3	327.96	345.38	63.53
19-10-2021	334	344	326	328	3580000	297.6	338.54	328.107	344.9	59.29
21-10-2021	328	362	328	356	6861300	299.32	339.06	328.427	344.55	69.51
22-10-2021	356	384	332	360	6144300	300.72	339.62	328.52	344.35	70.65
25-10-2021	360	360	336	358	1110100	302.08	339.4	328.68	343.91	69.26
26-10-2021	358	370	350	360	5420400	303.68	338.26	328.947	343.54	69.90
27-10-2021	360	380	358	362	3771300	305.68	335.98	329.093	342.95	70.55
28-10-2021	362	366	356	362	210100	307.48	333.55	329.387	342.37	70.55
29-10-2021	362	362	354	360	121100	309.44	331.3	329.72	341.78	68.81
01-11-2021	358	366	354	360	1471600	311.08	329	330.053	341.26	68.81
02-11-2021	358	364	354	358	665800	311.88	326.68	330.347	340.84	66.90
03-11-2021	356	370	356	358	3611400	312.68	324.76	330.627	340.49	66.90
04-11-2021	358	370	356	362	3990500	313.56	322.83	330.987	340.25	68.90
05-11-2021	362	370	358	360	5061400	314.84	321.18	331.333	339.96	66.73
08-11-2021	360	366	354	354	1584300	316.36	319.82	331.56	339.69	60.54
09-11-2021	356	376	352	360	6174300	317.92	318.6	331.947	339.39	64.12
10-11-2021	360	360	354	354	740000	319.08	317.5	332.187	339.19	58.42
11-11-2021	354	360	350	358	861000	320.32	316.44	332.6	338.74	60.91
12-11-2021	358	358	356	356	22800	321.52	315.68	333.093	338.28	59.00
15-11-2021	356	364	348	364	2054000	322.92	315.02	333.587	337.96	63.88
16-11-2021	364	384	356	364	2408100	324.6	314.46	333.907	337.74	63.88
17-11-2021	362	370	352	366	3575100	326	313.92	334.293	337.56	65.08
18-11-2021	364	368	358	362	914900	327.4	313.42	334.733	337.28	60.72
19-11-2021	362	362	356	356	97300	329.08	312.92	335.133	336.97	54.80
22-11-2021	356	356	350	354	180000	330.68	312.4	335.507	336.79	52.94
23-11-2021	354	354	350	354	122700	332.2	312.16	335.907	336.71	52.94
24-11-2021	352	352	330	338	786000	333.36	312.02	336.133	336.53	40.28
25-11-2021	338	338	320	320	241900	333.76	311.94	336.333	336.26	31.24
26-11-2021	320	320	304	304	95600	333.84	311.92	336.333	335.64	25.71
29-11-2021	302	302	284	292	165200	333.96	311.94	336.24	334.96	22.50
30-11-2021	292	292	290	292	49100	333.92	311.72	336.173	334.42	22.50
01-12-2021	290	292	290	292	47100	334.08	311.68	336.107	333.9	22.50
02-12-2021	292	292	284	286	28500	334	311.38	335.987	333.36	20.87
03-12-2021	284	286	280	284	145900	333.88	310.94	335.867	332.92	20.34
06-12-2021	284	284	272	284	95300	333.76	310.72	335.747	332.61	20.34
07-12-2021	274	284	274	284	55100	333.64	310.7	335.627	332.07	20.34
08-12-2021	284	290	284	290	173300	333.28	310.94	335.547	331.69	27.25
09-12-2021	288	290	288	290	31400	333.12	311.36	335.453	331.31	27.25
10-12-2021	290	296	290	296	150700	333.24	312	335.4	330.89	33.89
13-12-2021	294	296	292	296	62800	333	312.5	335.347	330.6	33.89
14-12-2021	296	296	292	296	53800	332.76	312.9	335.267	330.31	33.89
15-12-2021	294	296	294	296	36400	332.36	313.16	335.187	330.01	33.89
16-12-2021	296	296	296	296	36200	331.96	313.06	335.093	329.82	33.89
17-12-2021	294	296	294	296	55100	331.6	312.34	335	329.46	33.89
20-12-2021	294	296	294	296	36500	331.24	311.86	334.907	329.22	33.89
21-12-2021	294	296	294	296	43500	330.76	311.62	334.813	328.98	33.89
22-12-2021	294	294	294	294	65500	330.04	311.58	334.72	328.83	32.12
23-12-2021	294	294	294	294	60300	329.28	311.74	334.68	328.45	32.12
24-12-2021	294	294	294	294	48800	328.52	311.78	334.613	328.07	32.12
27-12-2021	294	294	288	294	70700	327.6	311.74	334.547	327.81	32.12
28-12-2021	294	306	292	300	790800	326.92	311.78	334.507	327.7	43.94
29-12-2021	300	302	298	302	42300	326.4	312	334.493	327.68	47.24
30-12-2021	302	302	298	302	57100	325.32	312.32	334.48	327.65	47.24
03-01-2022	302	302	302	302	41600	324.16	312.44	334.467	327.43	47.24
04-01-2022	302	302	302	302	40300	323.04	312.56	333.947	327.27	47.24
05-01-2022	302	302	302	302	41500	321.88	312.78	332.8	327.18	47.24
06-01-2022	300	302	298	302	58800	320.68	313.18	330.88	326.99	47.24
07-01-2022	302	302	302	302	39500	319.48	313.48	328.86	326.91	47.24
10-01-2022	302	302	300	302	45900	318.32	313.88	326.973	326.87	47.24
11-01-2022	300	302	300	302	41100	317.16	314.12	325.053	326.83	47.24
12-01-2022	300	302	300	302	54700	316.04	313.96	323.133	326.77	47.24
13-01-2022	302	302	300	302	58900	314.92	313.8	321.48	326.7	47.24
14-01-2022	300	302	300	302	42500	313.72	313.64	319.793	326.67	47.24
17-01-2022	302	302	300	300	400	312.52	313.68	318.293	326.63	41.32
18-01-2022	300	316	300	312	19100	311.68	314.02	317.107	326.59	67.56
19-01-2022	312	312	304	304	5700	310.56	314.24	315.92	326.6	51.14
20-01-2022	304	304	300	300	48100	309.48	314.28	314.827	326.51	45.23
21-01-2022	300	316	298	314	17600	308.6	314.46	313.827	326.6	61.86
24-01-2022	320	320	314	314	4100	307.76	314.64	313.04	326.76	61.86
25-01-2022	314	324	314	320	11800	306.88	314.9	312.307	326.91	66.86
26-01-2022	320	320	320	320	1000	306	315.3	311.64	326.93	66.86
27-01-2022	314	314	314	314	350200	304.96	315.48	310.933	326.96	58.04
28-01-2022	306	324	306	320	120700	304.12	315.76	310.32	327.08	63.26
31-01-2022	320	320	308	320	154100	303.4	316.24	309.747	327.2	63.26
02-02-2022	320	320	300	302	381000	302.36	316.52	309.053	327.22	44.14
03-02-2022	308	324	298	300	589600	301.28	316.74	308.533	327.25	42.60
04-02-2022	300	300	296	298	718000	300.48	316.92	308.173	327.22	41.06
07-02-2022	298	298	294	296	960100	300	316.88	307.96	327.25	39.52
08-02-2022	298	298	294	296	910300	299.84	316.84	307.893	327.21	39.52
09-02-2022	296	298	296	296	950600	299.92	316.94	307.933	327.16	39.52
10-02-2022	298	298	294	296	1064000	300	316.96	307.813	327.13	39.52
11-02-2022	296	296	288	290	1497400	299.96	317.02	307.773	327.07	34.32
14-02-2022	292	292	284	284	1483900	299.92	316.96	307.56	326.97	30.06
15-02-2022	284	286	280	280	1137600	299.84	316.86	307.24	326.86	27.60
16-02-2022	280	282	276	282	1235400	299.8	316.78	307.08	326.76	30.65
17-02-2022	282	284	278	280	1518400	299.72	316.68	307.04	326.65	29.32
18-02-2022	278	282	278	278	731800	299.48	316.38	307.12	326.53	28.01
21-02-2022	278	278	270	274	1532300	299.16	316.14	307.293	326.38	25.55
22-02-2022	276	276	270	272	1110700	298.68	315.96	307.56	326.22	24.40
23-02-2022	270	272	268	270	1454400	298.16	315.58	307.72	326.05	23.26
24-02-2022	270	270	266	268	848600	297.6	315.18	307.8	325.85	22.16
25-02-2022	268	268	264	268	655300	297.04	314.7	307.787	325.65	22.16
01-03-2022	268	270	268	270	689000	296.52	314.24	307.547	325.45	26.23
02-03-2022	270	272	268	270	717000	296	313.8	306.893	325.25	26.23
04-03-2022	270	272	268	270	682300	295.48	313.36	306.4	325.05	26.23
07-03-2022	270	270	266	268	618800	294.92	312.84	306.053	324.84	24.62
08-03-2022	268	278	266	278	827500	294.6	312.32	305.92	324.69	43.33
09-03-2022	280	280	276	278	718100	294.28	311.78	305.92	324.58	43.33
10-03-2022	278	292	276	292	1002000	294.24	311.38	305.933	324.52	59.61
11-03-2022	292	292	288	288	282600	294.12	310.86	305.867	324.44	54.77
14-03-2022	290	294	286	292	673000	293.96	310.44	305.84	324.37	58.40
15-03-2022	294	310	294	310	1700600	294.12	310.26	306.04	324.4	70.07
16-03-2022	310	324	304	322	2655900	294.52	309.92	306.387	324.49	75.08
17-03-2022	322	332	320	330	4006000	295.08	309.62	306.653	324.62	77.76
18-03-2022	332	350	328	330	5399500	295.64	309.34	306.92	324.37	77.76
21-03-2022	330	354	328	340	5580500	296.4	309.14	307.32	323.7	80.76
22-03-2022	340	352	340	342	2293500	297.2	308.94	307.853	322.46	81.30
23-03-2022	342	342	338	338	553700	297.92	308.7	308.293	321.125	76.64
24-03-2022	338	340	338	340	215200	298.68	308.5	308.813	319.9	77.34
25-03-2022	340	340	332	334	853700	299.32	308.24	309.187	318.62	70.53
28-03-2022	336	336	332	334	874100	299.96	308	309.293	317.34	70.53
29-03-2022	332	334	310	310	889000	300.12	307.52	309.24	316.14	50.06
30-03-2022	308	310	290	290	229200	299.88	306.8	309.053	314.815	39.72
31-03-2022	290	294	270	290	135400	299.68	306.1	309.013	313.64	39.72
01-04-2022	286	290	278	288	19600	299.2	305.44	309.08	312.63	38.79
04-04-2022	288	296	288	292	144600	298.96	304.76	309.147	311.68	41.73
05-04-2022	292	292	286	288	18400	298.72	304.1	309.093	310.8	39.68
06-04-2022	288	288	286	288	23300	298.2	303.4	309.04	309.92	39.68
07-04-2022	288	290	286	288	35600	297.68	302.72	308.987	309.2	39.68
08-04-2022	290	290	280	286	104000	297	301.94	308.933	308.48	38.50
11-04-2022	286	286	280	284	118600	296.28	301.14	308.96	307.8	37.30
12-04-2022	284	286	276	276	72200	295.52	300.24	308.827	307.08	32.90
13-04-2022	278	278	272	276	62200	294.64	299.38	308.72	306.4	32.90
14-04-2022	276	276	270	276	31900	293.76	298.58	308.747	305.75	32.90
18-04-2022	276	280	276	280	34000	293.32	297.84	308.787	305.12	37.50
19-04-2022	280	280	280	280	17300	292.92	297.1	308.8	304.63	37.50
20-04-2022	280	280	272	280	35700	292.56	296.52	308.8	304.27	37.50
21-04-2022	280	280	272	274	171000	292.12	296.06	308.627	304	33.23
22-04-2022	276	276	268	274	51900	291.68	295.76	308.453	303.84	33.23
25-04-2022	274	274	270	270	246100	291.16	295.54	308.347	303.74	30.54
26-04-2022	270	270	258	264	134900	290.52	295.26	308.147	303.49	27.01
27-04-2022	264	264	250	252	191300	289.76	294.86	307.933	303.27	21.62
28-04-2022	252	252	244	244	249900	288.96	294.44	307.627	302.91	18.91
09-05-2022	244	244	230	230	423700	287.96	293.9	307.227	302.42	15.30
10-05-2022	228	228	220	220	140700	286.72	293.26	306.76	301.99	13.34
11-05-2022	220	220	216	220	33500	285.52	292.62	306.293	301.66	13.34
12-05-2022	220	220	218	220	90700	284.36	291.92	305.707	301.43	13.34
13-05-2022	220	220	208	210	118000	283.08	291.12	305.12	301.24	11.50
17-05-2022	210	210	204	206	221700	281.76	290.22	304.56	301.11	10.86
18-05-2022	206	212	202	202	1152800	280.4	289.28	303.853	300.89	10.24
19-05-2022	204	204	198	200	1055600	279.04	288.32	303.133	300.61	9.93
20-05-2022	200	202	200	202	527700	277.72	287.38	302.373	300.27	12.73
23-05-2022	202	202	200	200	1010500	276.32	286.42	301.6	299.74	12.32
24-05-2022	202	204	200	204	1130000	275	285.5	300.867	298.92	18.03
25-05-2022	204	204	200	204	1139500	273.68	284.58	300.133	298.22	18.03
27-05-2022	202	206	202	206	1125700	272.44	283.68	299.373	297.65	21.01
30-05-2022	206	208	202	204	2043400	270.96	282.78	298.533	297.18	20.22
31-05-2022	204	208	202	206	1866700	269.52	281.9	297.693	296.82	23.34
02-06-2022	206	208	199	204	2216000	267.76	281	296.84	296.39	22.39
03-06-2022	204	208	204	206	2173000	266.12	280.12	295.947	295.93	25.63
06-06-2022	206	206	202	206	2164000	264.4	279.18	295.093	295.48	25.63
07-06-2022	206	208	204	208	2141900	262.36	278.24	294.293	295.12	29.05
08-06-2022	208	210	204	206	2047000	260.04	277.28	293.293	294.8	27.68
09-06-2022	206	208	202	206	2323200	257.56	276.32	292.267	294.38	27.68
10-06-2022	206	206	202	202	2020800	255	275.32	291.227	293.94	24.94
13-06-2022	204	204	200	202	1995900	252.24	274.32	290.173	293.55	24.94
14-06-2022	202	204	200	204	2018000	249.48	273.34	289.12	293.26	29.01
15-06-2022	204	206	200	200	2057400	246.72	272.32	288.04	292.9	25.98
16-06-2022	202	204	200	202	2092600	243.96	271.32	286.987	292.6	29.92
17-06-2022	200	202	200	200	2184000	241.28	270.3	285.92	292.21	28.30
20-06-2022	202	202	200	204	2093100	238.68	269.32	284.893	291.64	35.80
21-06-2022	204	206	202	204	2245600	236.56	268.34	283.867	291.07	35.80
22-06-2022	204	206	202	204	2149600	234.84	267.36	282.813	290.5	35.80
23-06-2022	204	206	204	204	2067100	233.12	266.4	281.773	290.04	35.80
24-06-2022	208	208	204	206	2037000	231.48	265.34	280.787	289.68	40.02
27-06-2022	206	206	199	200	2090400	229.64	264.3	279.72	289.27	33.01
28-06-2022	200	202	200	202	2124900	227.92	263.32	278.707	288.8	36.98
29-06-2022	202	204	200	202	2245400	226.2	262.2	277.667	288.33	36.98
30-06-2022	204	204	202	202	2116100	224.48	261.08	276.64	287.86	36.98
01-07-2022	204	204	200	202	2055500	222.8	259.9	275.56	287.4	36.98
04-07-2022	202	202	200	202	2069900	221.16	258.72	274.48	287.01	36.98
05-07-2022	202	210	202	208	2446600	219.8	257.66	273.427	286.57	49.87
06-07-2022	208	208	202	206	2106100	218.4	256.52	272.387	286.14	46.46
07-07-2022	206	210	202	208	2449300	217.04	255.4	271.4	285.82	50.13
08-07-2022	208	208	206	208	2018100	215.6	254.46	270.427	285.49	50.13
11-07-2022	208	208	206	206	2019100	214.12	253.52	269.44	285.13	46.43
12-07-2022	208	210	206	206	2062700	212.64	252.6	268.56	284.76	46.43
13-07-2022	208	210	204	208	2117200	211.32	251.72	267.813	284.3	50.65
14-07-2022	208	210	204	204	2254600	209.92	250.8	267.147	283.82	43.31
15-07-2022	204	206	202	206	2112700	208.64	249.9	266.573	283.42	47.41
18-07-2022	206	218	200	202	2712800	207.4	248.96	265.973	282.96	41.02
19-07-2022	202	204	199	202	2074100	206.4	248.08	265.373	282.55	41.02
20-07-2022	202	204	200	202	2040200	205.56	247.26	264.813	282.11	41.02
21-07-2022	202	202	199	202	2190100	205	246.48	264.267	281.67	41.02
22-07-2022	202	206	200	204	2062500	204.68	245.7	263.733	281.24	45.92
25-07-2022	204	206	202	204	2078700	204.36	244.94	263.2	280.81	45.92
26-07-2022	204	206	202	204	2126100	204.04	244.2	262.627	280.29	45.92
27-07-2022	204	216	204	214	2746000	204.12	243.6	262.12	279.87	64.41
28-07-2022	214	220	212	212	2269900	204.24	243	261.56	279.48	60.00
29-07-2022	214	218	214	216	2048300	204.52	242.46	261.027	279.02	65.15
01-08-2022	216	218	214	218	2098000	204.88	241.96	260.507	278.57	67.40
02-08-2022	218	218	214	216	2113800	205.16	241.44	259.973	278.07	63.01
03-08-2022	216	218	214	216	2092900	205.48	240.9	259.44	277.57	63.01
04-08-2022	216	218	214	214	2130100	205.68	240.34	258.893	277.07	58.57
05-08-2022	216	218	214	218	2117800	205.96	239.82	258.373	276.59	64.03
08-08-2022	218	220	216	218	2090500	206.2	239.32	257.853	276.08	64.03
09-08-2022	218	220	216	218	2082800	206.48	238.72	257.347	275.52	64.03
10-08-2022	216	218	210	216	1988900	206.68	238.1	256.827	274.94	59.16
11-08-2022	216	216	214	216	2106700	206.92	237.34	256.307	274.36	59.16
12-08-2022	216	216	214	216	1994900	207.12	236.62	255.787	273.74	59.16
15-08-2022	216	216	212	212	1920600	207.24	235.82	255.2	273.13	49.73
16-08-2022	212	214	208	210	2179400	207.28	234.82	254.587	272.54	45.80
18-08-2022	208	210	206	208	2170500	207.32	233.68	253.96	271.8	42.20
19-08-2022	208	210	208	210	2020200	207.4	232.48	253.347	271.05	46.71
22-08-2022	210	210	208	208	2113800	207.52	231.26	252.72	270.3	43.09
23-08-2022	210	212	210	212	2137800	207.72	229.98	252.12	269.56	51.23
24-08-2022	212	214	212	212	2003900	207.88	228.68	251.52	268.81	51.23
25-08-2022	210	218	210	212	2079700	208.12	227.42	250.92	268.06	51.23
26-08-2022	212	214	210	212	2096400	208.32	226.14	250.32	267.32	51.23
29-08-2022	212	212	208	212	2054600	208.56	224.92	249.72	266.58	51.23
30-08-2022	212	214	210	212	2083800	208.72	223.7	249.12	265.85	51.23
31-08-2022	208	208	206	208	2112500	208.8	222.68	248.493	265.1	41.89
01-09-2022	208	260	208	232	2289900	209.36	222.1	248.027	264.45	73.32
02-09-2022	240	240	224	232	325700	209.92	221.52	247.573	263.81	73.32
05-09-2022	228	252	228	250	3007700	210.8	221.14	247.16	263.29	81.85
06-09-2022	252	256	248	248	1233200	211.76	220.7	246.787	262.73	78.84
07-09-2022	250	258	250	258	2611600	212.88	220.4	246.507	262.25	82.34
08-09-2022	280	280	258	272	6115600	214.28	220.24	246.227	261.82	85.87
09-09-2022	278	328	260	284	3568700	215.92	220.2	246.027	261.46	88.07
12-09-2022	286	306	286	306	4945200	218	220.4	245.933	261.17	90.88
13-09-2022	304	320	302	318	8379200	220.32	220.74	245.92	260.94	91.98
14-09-2022	320	324	316	322	2685900	222.6	221.2	245.973	260.72	92.32
15-09-2022	322	324	314	322	2667800	224.92	221.66	245.987	260.52	92.32
16-09-2022	322	322	308	312	1539600	227	222.02	245.933	260.3	82.35
19-09-2022	318	324	312	324	2064000	229.32	222.46	246.08	260.15	84.51
20-09-2022	318	322	316	322	540000	231.64	222.88	246.227	259.99	82.69
21-09-2022	320	320	314	314	200300	233.8	223.22	246.333	259.87	75.68
22-09-2022	318	318	312	314	2800	235.92	223.62	246.453	259.84	75.68
23-09-2022	314	314	314	314	51000	238.12	224.02	246.573	259.89	75.68
26-09-2022	316	316	314	314	30100	240.28	224.46	246.693	260	75.68
27-09-2022	314	314	312	314	105200	242.52	224.96	246.813	260.11	75.68
28-09-2022	314	314	312	312	50700	244.72	225.56	246.96	260.21	73.43
29-09-2022	312	318	312	312	1110000	246.92	226.24	247.147	260.34	73.43
30-09-2022	314	318	310	318	1345400	249.24	227.12	247.4	260.51	75.92
03-10-2022	318	318	312	314	904800	251.44	228.06	247.613	260.66	71.13
04-10-2022	314	316	314	314	287100	253.64	229	247.84	260.81	71.13
05-10-2022	314	314	314	314	4600	255.84	229.94	248.08	260.93	71.13
06-10-2022	314	316	314	314	621000	257.84	230.98	248.347	261.05	71.13
07-10-2022	314	314	314	314	53500	259.88	232.06	248.627	261.14	71.13
10-10-2022	314	316	312	314	256500	261.84	233.18	248.92	261.23	71.13
11-10-2022	314	314	312	312	363000	263.72	234.3	249.213	261.31	67.79
12-10-2022	310	310	308	308	92700	265.56	235.36	249.48	261.37	61.56
13-10-2022	310	312	310	312	800	267.48	236.48	249.76	261.45	65.02
14-10-2022	310	310	308	308	80000	269.36	237.52	250.013	261.51	59.28
17-10-2022	310	310	308	310	98900	271.2	238.58	250.28	261.58	61.13
18-10-2022	318	318	314	316	52900	273.16	239.68	250.6	261.68	66.10
19-10-2022	314	318	314	318	50800	275.16	240.82	250.867	261.8	67.59
20-10-2022	318	318	314	314	600	277.12	241.9	251.107	261.9	61.75
21-10-2022	316	318	314	316	1015100	279.12	243.02	251.267	262.01	63.45
24-10-2022	314	316	308	308	880000	280.96	244.04	251.4	262.08	53.25
25-10-2022	308	308	302	304	462900	282.8	245.02	251.48	262.1	49.01
26-10-2022	306	306	304	302	116200	284.64	245.96	251.427	262.1	46.99
27-10-2022	306	312	306	312	76900	286.72	247.02	251.36	262.15	56.60
28-10-2022	306	308	306	308	8000	288.68	248.04	251.213	262.18	52.50
31-10-2022	308	308	304	304	118200	290.6	249.06	251.04	262.19	48.70
01-11-2022	302	316	302	316	3202200	292.68	250.2	250.88	262.26	58.42
02-11-2022	318	318	308	312	756900	294.68	251.28	250.68	262.31	54.70
03-11-2022	308	310	306	310	335100	296.64	252.38	250.493	262.35	52.89
04-11-2022	312	316	308	316	2493900	298.72	253.52	250.333	262.42	57.45
07-11-2022	314	314	314	314	35900	300.76	254.66	250.2	262.48	55.52
08-11-2022	310	310	310	310	63100	302.72	255.72	250.04	262.52	51.78
09-11-2022	306	314	302	314	2868100	304.84	256.82	250.067	262.58	55.04
10-11-2022	314	314	308	310	432500	306.4	257.88	250.2	262.62	51.30
11-11-2022	312	316	308	316	1795400	308.08	259	250.373	262.7	56.12
14-11-2022	316	316	312	316	3500	309.4	260.1	250.56	262.72	56.12
15-11-2022	316	316	310	314	458900	310.72	261.24	250.707	262.77	54.05
16-11-2022	316	316	308	314	533300	311.84	262.36	250.88	262.84	54.05
18-11-2022	314	314	314	314	6300	312.68	263.48	251.053	262.84	54.05
21-11-2022	312	312	306	308	150200	313.16	264.54	251.187	262.81	47.50
22-11-2022	308	318	308	316	2736100	313.36	265.68	251.387	262.79	55.28
23-11-2022	312	312	308	308	333100	313.16	266.74	251.547	262.73	47.67
24-11-2022	308	314	308	314	12200	313	267.8	251.8	262.73	52.91
28-11-2022	312	312	308	310	371300	312.76	268.84	252.027	262.68	49.36
29-11-2022	310	310	302	306	523800	312.64	269.82	252.227	262.61	46.04
30-11-2022	306	310	306	310	251000	312.36	270.84	252.427	262.65	49.69
01-12-2022	310	310	308	310	681500	312.12	271.88	252.627	262.7	49.69
02-12-2022	310	310	308	310	486100	312.04	272.92	252.827	262.76	49.69
05-12-2022	310	310	308	310	479500	311.96	273.94	253.067	262.83	49.69
06-12-2022	310	310	308	308	421300	311.84	274.98	253.293	262.89	47.52
07-12-2022	308	308	306	306	384200	311.68	275.98	253.533	262.94	45.40
08-12-2022	308	308	306	308	473800	311.56	277.04	253.827	263	47.91
09-12-2022	306	310	306	308	341900	311.48	278.1	254.2	263.09	47.91
12-12-2022	308	310	308	310	448500	311.44	279.18	254.64	263.22	50.54
13-12-2022	310	312	310	310	409900	311.28	280.26	255.173	263.37	50.54
14-12-2022	312	312	310	310	395900	311.2	281.32	255.773	263.51	50.54
15-12-2022	310	310	308	310	341900	311.12	282.38	256.373	263.66	50.54
16-12-2022	310	310	306	308	428000	311	283.42	256.96	263.81	47.32
19-12-2022	310	310	306	308	345000	310.88	284.36	257.613	263.98	47.32
20-12-2022	308	308	306	306	2100	310.72	285.3	258.28	264.15	44.07
21-12-2022	308	308	306	306	389500	310.56	286.2	258.973	264.33	44.07
22-12-2022	308	310	306	306	334400	310.44	287.08	259.68	264.52	44.07
23-12-2022	308	308	306	306	457100	310.4	287.98	260.373	264.71	44.07
26-12-2022	306	310	306	308	340000	310.32	288.9	261.093	264.9	48.81
27-12-2022	308	310	306	308	336900	310.32	289.84	261.787	265.09	48.81
28-12-2022	308	310	306	308	411100	310.28	290.74	262.48	265.28	48.81
29-12-2022	310	310	308	310	378200	310.16	291.66	263.173	265.49	53.71
30-12-2022	310	310	306	306	536200	309.92	292.54	263.853	265.63	44.53
02-01-2023	308	308	306	306	426300	309.76	293.44	264.52	265.77	44.53
03-01-2023	308	308	306	308	371300	309.6	294.36	265.213	265.85	49.53
04-01-2023	308	308	306	308	367000	309.6	295.28	265.893	265.95	49.53
05-01-2023	308	308	304	304	352200	309.6	296.2	266.547	266.01	40.96
06-01-2023	306	306	304	306	394800	309.68	297.16	267.2	265.99	45.99
09-01-2023	306	306	304	304	441800	309.52	298.12	267.853	265.9	42.13
10-01-2023	304	304	302	304	368500	309.44	299.06	268.507	265.77	42.13
11-01-2023	304	304	302	304	358200	309.44	300.02	269.187	265.64	42.13
12-01-2023	304	306	302	304	364200	309.2	300.94	269.867	265.46	42.13
13-01-2023	304	306	304	304	342000	309.04	301.86	270.533	265.27	42.13
16-01-2023	304	304	302	304	387300	308.92	302.78	271.227	265.1	42.13
17-01-2023	304	306	302	304	371900	308.68	303.7	271.907	264.92	42.13
18-01-2023	304	306	302	304	392100	308.48	304.62	272.6	264.77	42.13
19-01-2023	304	304	302	304	380200	308.36	305.54	273.267	264.62	42.13
20-01-2023	304	304	302	304	360000	308.16	306.5	273.933	264.59	42.13
24-01-2023	304	304	300	304	357200	308.04	307.22	274.6	264.66	42.13
25-01-2023	304	304	302	304	367000	307.8	307.94	275.267	264.73	42.13
26-01-2023	304	304	300	302	355300	307.52	308.46	275.907	264.8	34.97
27-01-2023	302	304	300	302	321200	307.28	309	276.587	264.85	34.97
30-01-2023	304	304	300	302	336000	307.04	309.44	277.253	264.92	34.97
31-01-2023	302	302	300	302	380000	306.8	309.74	277.92	264.99	34.97
01-02-2023	302	302	300	302	334100	306.68	309.92	278.587	265.06	34.97
02-02-2023	302	302	300	302	349600	306.4	309.88	279.253	265.14	34.97
03-02-2023	302	304	300	302	335000	306.28	309.72	279.92	265.23	34.97
06-02-2023	300	302	300	302	362400	306.04	309.52	280.547	265.36	34.97
07-02-2023	302	304	300	302	342500	305.88	309.32	281.187	265.49	34.97
08-02-2023	302	302	300	302	360400	305.8	309.22	281.813	265.62	34.97
09-02-2023	302	302	298	298	551500	305.56	308.96	282.413	265.71	20.42
10-02-2023	300	300	298	300	614500	305.36	308.74	283.04	265.81	34.99
13-02-2023	302	302	300	302	565900	305.2	308.62	283.68	265.92	45.69
14-02-2023	300	302	300	302	383800	305.04	308.5	284.307	266.06	45.69
15-02-2023	302	302	298	300	630400	304.88	308.36	284.947	266.19	38.37
16-02-2023	302	302	298	300	611300	304.76	308.22	285.573	266.34	38.37
17-02-2023	300	302	300	302	435200	304.64	308.1	286.24	266.53	48.03
20-02-2023	302	302	300	300	719700	304.48	307.98	286.893	266.77	41.09
21-02-2023	300	302	296	302	838700	304.32	307.88	287.56	267.06	49.02
22-02-2023	302	302	300	302	669500	304.16	307.72	288.227	267.42	49.02
23-02-2023	302	302	298	300	606500	303.96	307.58	288.867	267.82	42.40
24-02-2023	300	302	300	300	509500	303.76	307.44	289.507	268.22	42.40
27-02-2023	300	300	300	300	411400	303.6	307.3	290.147	268.62	42.40
28-02-2023	300	300	298	300	329400	303.44	307.16	290.72	269.07	42.40
01-03-2023	300	300	298	300	330800	303.32	307.02	291.307	269.54	42.40
02-03-2023	300	302	298	300	525900	303.2	306.88	291.867	270.03	42.40
03-03-2023	300	300	298	300	442500	303.08	306.76	292.413	270.53	42.40
06-03-2023	302	302	296	300	421300	302.96	306.68	292.973	271.02	42.40
07-03-2023	300	300	298	300	397300	302.8	306.56	293.533	271.52	42.40
08-03-2023	300	300	298	300	409000	302.64	306.48	294.107	272	42.40
09-03-2023	300	300	298	300	419300	302.48	306.38	294.653	272.48	42.40
10-03-2023	300	300	298	300	430200	302.28	306.22	295.2	272.95	42.40
13-03-2023	300	300	298	300	418600	302.16	306.04	295.747	273.43	42.40
14-03-2023	300	300	298	300	422500	302.04	305.9	296.307	273.9	42.40
15-03-2023	300	302	298	300	405600	301.88	305.74	296.867	274.38	42.40
16-03-2023	300	300	298	298	403500	301.68	305.64	297.413	274.84	30.06
17-03-2023	300	300	298	300	414600	301.6	305.6	298	275.31	46.75
20-03-2023	300	300	298	300	437400	301.48	305.58	298.6	275.77	46.75
21-03-2023	298	302	298	300	408100	301.4	305.46	299.213	276.24	46.75
24-03-2023	300	302	300	300	410500	301.32	305.38	299.813	276.71	46.75
27-03-2023	300	300	298	300	404000	301.24	305.34	300.427	277.2	46.75
28-03-2023	300	300	298	300	407900	301.16	305.18	301.013	277.69	46.75
29-03-2023	300	302	300	300	423100	301.08	305.06	301.6	278.17	46.75
30-03-2023	298	300	298	300	388000	301	304.96	302.187	278.67	46.75
31-03-2023	300	302	298	298	326000	300.88	304.78	302.76	279.15	32.65
03-04-2023	298	300	296	298	325600	300.76	304.62	303.333	279.64	32.65
04-04-2023	298	298	296	298	357400	300.64	304.5	303.907	280.11	32.65
05-04-2023	298	298	296	298	344000	300.52	304.34	304.507	280.58	32.65
06-04-2023	298	298	296	296	371300	300.36	304.2	304.933	281.04	23.23
10-04-2023	298	298	296	298	379600	300.24	304.02	305.373	281.51	41.43
11-04-2023	298	298	296	298	299600	300.16	303.84	305.693	281.97	41.43
12-04-2023	298	298	296	296	383600	300.04	303.66	306.013	282.45	32.50
13-04-2023	296	298	296	296	311700	299.92	303.48	306.267	282.92	32.50
14-04-2023	298	300	296	298	307800	299.84	303.32	306.44	283.4	46.00
17-04-2023	298	298	296	298	389800	299.76	303.22	306.533	283.88	46.00
18-04-2023	298	300	298	300	366100	299.72	303.06	306.493	284.37	56.17
26-04-2023	300	300	298	300	373500	299.68	302.98	306.373	284.86	56.17
27-04-2023	300	300	296	296	303100	299.56	302.8	306.2	285.3	39.09
28-04-2023	298	298	296	298	370500	299.48	302.68	306.04	285.76	47.66
02-05-2023	298	298	296	298	346300	299.4	302.6	305.947	286.21	47.66
03-05-2023	298	298	296	296	349000	299.36	302.46	305.76	286.65	40.98
04-05-2023	296	298	296	298	398500	299.32	302.34	305.6	287.11	48.72
05-05-2023	298	298	296	296	410500	299.2	302.2	305.48	287.56	42.69
08-05-2023	294	296	294	294	399400	299.04	302.04	305.347	287.99	37.67
09-05-2023	296	296	294	296	343500	298.96	301.92	305.227	288.45	44.68
10-05-2023	296	296	294	294	375100	298.84	301.8	305.093	288.89	39.85
11-05-2023	296	296	294	294	376200	298.68	301.66	304.96	289.35	39.85
12-05-2023	294	296	294	296	349900	298.6	301.54	304.853	289.82	46.55
15-05-2023	296	296	294	296	391500	298.48	301.4	304.747	290.29	46.55
16-05-2023	296	296	294	294	352200	298.32	301.24	304.587	290.75	41.22
17-05-2023	296	296	294	294	272100	298.2	301.08	304.453	291.2	41.22
19-05-2023	296	296	292	292	387100	298.04	300.9	304.307	291.64	36.40
22-05-2023	294	294	292	292	379100	297.88	300.74	304.16	292.08	36.40
23-05-2023	294	294	292	294	336500	297.76	300.6	304.027	292.48	44.00
24-05-2023	294	294	292	294	305800	297.64	300.48	303.893	292.89	44.00
25-05-2023	294	294	292	292	311900	297.48	300.34	303.747	293.27	38.64
26-05-2023	292	294	292	294	323700	297.36	300.22	303.627	293.65	45.76
29-05-2023	292	298	292	296	851000	297.28	300.12	303.547	294.05	51.78
30-05-2023	294	296	294	296	364100	297.2	300	303.44	294.45	51.78
31-05-2023	294	296	292	294	369600	297.08	299.86	303.347	294.85	45.87
05-06-2023	296	296	294	296	360600	297	299.74	303.253	295.24	51.79
06-06-2023	294	296	294	296	369800	296.92	299.6	303.12	295.63	51.79
07-06-2023	298	300	296	300	351700	296.92	299.54	303	296.04	61.55
08-06-2023	300	300	296	300	357100	296.92	299.48	302.907	296.46	61.55
09-06-2023	300	300	296	298	361300	296.88	299.38	302.787	296.87	55.09
12-06-2023	300	300	296	300	425800	296.92	299.3	302.733	297.29	59.65
13-06-2023	300	302	298	300	508200	296.92	299.26	302.707	297.73	59.65
14-06-2023	302	302	300	302	386100	296.96	299.22	302.707	298.19	63.90
15-06-2023	300	300	298	300	342800	296.96	299.18	302.627	298.65	57.39
16-06-2023	298	300	298	300	324000	296.96	299.14	302.573	299.1	57.39
19-06-2023	298	300	296	296	357900	296.88	299.06	302.52	299.54	46.41
20-06-2023	298	298	292	294	293100	296.76	298.96	302.373	299.95	42.08
21-06-2023	294	294	284	284	309600	296.44	298.76	302.187	300.31	28.00
22-06-2023	288	288	284	284	68300	296.12	298.56	302.013	300.67	28.00
23-06-2023	284	284	242	244	700800	295.04	297.96	301.533	300.83	10.97
26-06-2023	242	242	220	220	233000	293.48	297.12	300.907	300.87	7.88
27-06-2023	212	216	206	212	137500	291.76	296.2	300.253	300.87	7.15
03-07-2023	214	218	212	214	392600	290.08	295.3	299.587	300.9	9.40
04-07-2023	214	214	210	214	93300	288.44	294.4	298.947	300.81	9.40
05-07-2023	214	214	212	214	33000	286.76	293.5	298.267	300.72	9.40
06-07-2023	214	214	214	212	12400	285.04	292.6	297.573	300.53	9.12
07-07-2023	214	214	214	214	5200	283.4	291.72	296.907	300.36	11.90
10-07-2023	214	214	214	214	57000	281.76	290.84	296.24	300.14	11.90
11-07-2023	214	214	214	214	96500	280.08	289.96	295.573	299.85	11.90
12-07-2023	214	214	214	214	6100	278.4	289.08	294.947	299.5	11.90
13-07-2023	214	214	198	198	283100	276.36	288.04	294.16	298.96	8.95
14-07-2023	212	212	208	208	52700	274.52	287.1	293.493	298.41	21.96
17-07-2023	210	210	208	208	96100	272.76	286.16	292.787	297.84	21.96
18-07-2023	210	210	208	208	10800	270.96	285.22	292.107	297.27	21.96
20-07-2023	210	210	208	210	47400	269.2	284.3	291.467	296.76	24.65
21-07-2023	210	210	204	204	161100	267.36	283.36	290.76	296.16	22.18
24-07-2023	210	212	210	210	42100	265.6	282.46	290.093	295.6	29.76
25-07-2023	212	212	210	210	58300	263.88	281.54	289.427	295.08	29.76
26-07-2023	212	212	210	212	53500	262.24	280.64	288.773	294.57	32.30
27-07-2023	212	212	210	212	12600	260.56	279.76	288.133	294.06	32.30
31-07-2023	212	212	210	210	4200	258.88	278.86	287.493	293.54	31.00
01-08-2023	212	212	210	212	108500	257.24	277.96	286.853	293.03	33.87
02-08-2023	212	212	210	210	5000	255.52	277.06	286.2	292.52	32.42
03-08-2023	212	212	210	210	1600	253.8	276.14	285.533	292.01	32.42
04-08-2023	212	212	212	212	1500	252.16	275.24	284.88	291.48	35.63
07-08-2023	210	212	210	212	9500	250.52	274.36	284.227	290.97	35.63
08-08-2023	212	212	210	210	11500	248.88	273.46	283.56	290.45	33.77
09-08-2023	212	212	210	212	32600	247.28	272.58	282.92	289.94	37.29
10-08-2023	214	216	212	212	49400	245.64	271.7	282.28	289.43	37.29
11-08-2023	214	216	214	216	21200	244.08	270.86	281.68	288.94	44.18
14-08-2023	218	218	216	218	29500	242.6	270.04	281.093	288.46	47.29
15-08-2023	216	218	216	218	23700	241.08	269.22	280.507	287.99	47.29
16-08-2023	218	218	216	218	33800	239.52	268.4	279.92	287.54	47.29
18-08-2023	218	218	216	218	13400	237.96	267.58	279.32	287.07	47.29
21-08-2023	218	218	216	218	37500	236.44	266.76	278.72	286.62	47.29
22-08-2023	218	220	218	218	43200	234.88	265.94	278.12	286.16	47.29
23-08-2023	220	220	218	220	31000	233.36	265.14	277.52	285.68	51.51
24-08-2023	220	220	218	218	30900	231.72	264.32	276.933	285.18	47.42
25-08-2023	222	224	220	222	53700	230.16	263.54	276.373	284.72	55.10
28-08-2023	226	230	224	230	60200	228.8	262.84	275.853	284.29	65.85
29-08-2023	230	230	222	230	62400	227.4	262.16	275.333	283.9	65.85
30-08-2023	230	232	230	230	34400	226	261.46	274.84	283.53	65.85
31-08-2023	232	234	232	234	57900	224.64	260.8	274.36	283.19	70.29
01-09-2023	232	234	232	234	29400	223.32	260.14	273.893	282.8	70.29
04-09-2023	236	254	236	248	279400	222.28	259.62	273.52	282.5	80.55
05-09-2023	252	264	252	262	206000	221.6	259.24	273.24	282.29	85.83
06-09-2023	262	262	244	244	154600	220.6	258.68	272.84	281.93	62.40
07-09-2023	252	258	250	258	83400	220.08	258.26	272.533	281.66	69.40
08-09-2023	254	264	248	254	263700	219.48	257.8	272.2	281.38	65.64
11-09-2023	260	262	246	258	298300	219.76	257.4	271.893	281.09	67.53
12-09-2023	250	258	240	250	187400	220.36	256.92	271.533	280.77	60.37
13-09-2023	242	250	240	250	18700	221.12	256.44	271.173	280.47	60.37
14-09-2023	250	250	244	248	206900	221.8	255.94	270.8	280.14	58.56
15-09-2023	252	312	252	312	2758000	223.76	256.1	270.853	280.15	79.57
18-09-2023	322	390	290	390	3224900	227.28	257.02	271.427	280.52	87.74
19-09-2023	396	416	360	372	2066300	230.48	257.76	271.893	280.8	79.81
20-09-2023	364	366	310	348	410900	233.16	258.28	272.2	280.97	70.65
21-09-2023	354	400	352	358	526700	236.04	258.9	272.573	281.19	72.09
22-09-2023	362	362	340	348	88200	238.72	259.4	272.88	281.36	68.47
25-09-2023	366	372	348	366	449200	241.76	260.08	273.307	281.65	71.26
26-09-2023	378	382	372	374	415800	245.28	260.82	273.787	281.94	72.43
27-09-2023	378	398	376	388	481500	248.88	261.7	274.36	282.34	74.39
29-09-2023	386	394	380	386	351400	252.44	262.6	274.92	282.7	73.59
10-10-2023	316	394	298	394	1669200	256.16	263.56	275.533	283.12	74.77
11-10-2023	396	396	320	344	1795000	258.84	264.02	275.813	283.31	57.51
12-10-2023	340	354	330	342	211600	261.6	264.48	276.107	283.47	56.94
13-10-2023	348	350	342	344	113000	264.28	264.94	276.4	283.64	57.40
16-10-2023	348	422	348	362	508500	267.32	265.6	276.8	283.9	61.33
17-10-2023	366	366	330	342	615200	269.92	266.08	277.067	284.06	55.23
18-10-2023	340	340	332	338	54500	272.44	266.5	277.32	284.21	54.07
19-10-2023	330	334	326	326	15400	274.76	266.82	277.493	284.31	50.64
20-10-2023	316	322	298	308	173200	276.68	266.96	277.533	284.31	45.93
23-10-2023	304	384	300	318	552800	278.84	267.18	277.653	284.36	48.78
24-10-2023	320	322	304	310	59100	280.84	267.32	277.707	284.36	46.66
25-10-2023	316	320	310	320	16600	283	267.58	277.827	284.41	49.61
26-10-2023	318	322	308	318	33700	285.12	267.82	277.947	284.45	49.03
27-10-2023	316	320	312	312	5300	287.16	268.02	278.027	284.46	47.23
30-10-2023	320	320	308	308	9200	289.08	268.18	278.08	284.46	46.02
31-10-2023	310	324	310	324	82300	291.32	268.48	278.24	284.54	51.38
01-11-2023	320	384	314	354	450300	294.08	269.08	278.6	284.78	59.50
02-11-2023	320	330	310	318	73400	296.08	269.34	278.72	284.84	48.94
03-11-2023	316	320	308	314	130900	298	269.54	278.813	284.88	47.92
06-11-2023	316	316	302	314	7800	299.92	269.72	278.907	284.92	47.92
07-11-2023	314	314	296	306	102900	301.68	269.82	278.947	284.91	45.72
08-11-2023	304	306	294	306	41600	303.44	269.94	278.987	284.9	45.72
09-11-2023	306	306	300	306	4600	305.2	270.04	279.027	284.89	45.72
10-11-2023	306	306	294	304	22500	306.88	270.12	279.053	284.86	45.07
13-11-2023	304	304	276	292	86300	308.36	270.04	279	284.79	41.29
14-11-2023	290	344	274	282	1026900	309.56	269.86	278.88	284.67	38.40
15-11-2023	284	342	284	300	463100	310.96	269.88	278.88	284.63	45.76
16-11-2023	296	296	280	288	200400	312.12	269.76	278.813	284.53	42.14
17-11-2023	284	288	284	284	38700	313.2	269.6	278.707	284.43	40.98
20-11-2023	286	298	276	294	41800	314.4	269.52	278.667	284.37	45.06
21-11-2023	282	288	276	288	35700	315.48	269.4	278.587	284.29	43.13
22-11-2023	288	288	270	274	11400	316	269.14	278.413	284.14	38.95
23-11-2023	284	284	272	280	5500	316.36	268.98	278.28	284.02	41.57
24-11-2023	282	282	274	276	4200	317	268.8	278.12	283.88	40.33
27-11-2023	276	276	266	274	24000	317.32	268.7	277.947	283.73	39.69
28-11-2023	268	286	250	268	430400	317.6	268.54	277.733	283.55	37.76
29-11-2023	278	278	266	266	7600	317.76	268.76	277.52	283.36	37.11
30-11-2023	266	272	262	268	27300	318.12	269.24	277.32	283.18	38.25
01-12-2023	252	268	252	268	121800	318.48	269.8	277.12	283	38.25
04-12-2023	266	268	250	262	12200	318.76	270.28	276.88	282.79	35.98
05-12-2023	266	266	250	264	14000	317.8	270.78	276.667	282.59	37.32
06-12-2023	264	264	250	260	8500	315.2	271.24	276.413	282.37	35.71
07-12-2023	260	260	246	260	5200	312.96	271.72	276.16	282.16	35.71
08-12-2023	258	260	246	250	22200	311	272.08	275.853	281.9	31.75
11-12-2023	258	260	258	258	19400	309	272.52	275.6	281.68	37.70
12-12-2023	258	258	240	240	35700	306.84	272.78	275.213	281.37	31.13
13-12-2023	240	240	228	234	14800	304.2	272.98	274.787	281.03	29.29
14-12-2023	236	236	230	232	19300	301.36	273.32	274.333	280.68	28.69
15-12-2023	222	232	220	232	23900	298.24	273.56	273.88	280.33	28.69
18-12-2023	232	232	216	226	15800	295.04	273.74	273.413	279.95	26.76
19-12-2023	232	232	222	224	12900	291.64	273.9	272.92	279.56	26.13
20-12-2023	220	226	220	224	17500	289.24	274.04	272.427	279.17	26.13
21-12-2023	230	230	216	224	7600	286.88	274.24	271.947	278.8	26.13
22-12-2023	224	224	224	224	100	284.48	274.38	271.453	278.42	26.13
27-12-2023	224	224	212	224	22000	281.72	274.52	270.973	278.03	26.13
28-12-2023	224	278	218	230	2015200	279.48	274.7	270.547	277.67	32.99
29-12-2023	230	236	218	222	310000	277.16	274.8	270.053	277.28	29.11
02-01-2024	220	228	220	220	68400	275.04	274.9	269.56	276.88	28.21
03-01-2024	218	222	218	220	7100	273.28	274.98	269.067	276.47	28.21
04-01-2024	222	222	218	218	3400	271.28	275.06	268.547	276.06	27.24
05-01-2024	218	226	216	222	27400	269.52	275.18	268.053	275.66	32.26
08-01-2024	222	222	214	220	47000	267.52	275.26	267.56	275.25	31.11
09-01-2024	220	222	218	220	8600	265.56	275.34	267.067	274.85	31.11
10-01-2024	218	222	216	220	27100	263.72	275.44	266.587	274.45	31.11
11-01-2024	218	218	212	218	25900	261.92	275.5	266.093	274.04	29.77
12-01-2024	218	218	216	218	15900	259.8	275.56	265.587	273.63	29.77
15-01-2024	216	218	212	216	26100	257.04	275.56	265.067	273.21	28.37
16-01-2024	214	216	214	216	18300	255	275.54	264.56	272.79	28.37
17-01-2024	214	218	210	216	30400	253.04	275.52	264.04	272.37	28.37
18-01-2024	214	222	214	218	38800	251.12	275.52	263.52	271.96	32.36
19-01-2024	218	218	214	214	6900	249.28	275.48	262.973	271.53	28.89
22-01-2024	214	216	208	216	7400	247.48	275.46	262.453	271.11	32.77
23-01-2024	212	216	210	216	39900	245.68	275.44	261.92	270.69	32.77
24-01-2024	216	216	212	214	21400	243.88	275.38	261.373	270.26	30.82
25-01-2024	214	214	214	214	200	242.32	275.34	260.8	269.83	30.82
26-01-2024	210	214	210	214	12700	240.96	275.26	260.227	269.4	30.82
29-01-2024	210	216	204	210	12600	239.16	275.06	259.64	268.95	26.83
30-01-2024	212	218	208	218	45200	237.76	274.94	259.093	268.55	42.79
31-01-2024	206	220	206	220	45700	236.48	274.84	258.56	268.15	45.96
01-02-2024	210	220	210	220	5500	235	274.7	258.013	267.75	45.96
02-02-2024	220	220	210	220	1000	233.64	274.56	257.48	267.35	45.96
05-02-2024	218	220	218	220	4200	232.56	274.28	256.947	266.95	45.96
06-02-2024	214	218	206	218	16400	231.32	273.84	256.427	266.54	42.77
07-02-2024	204	218	204	218	6800	230.16	273.58	255.92	266.13	42.77
12-02-2024	216	218	200	212	15200	228.92	273.12	255.44	265.69	34.45
13-02-2024	208	214	208	214	15800	227.84	272.72	254.973	265.26	38.73
15-02-2024	206	212	206	210	8400	226.72	272.24	254.747	264.82	33.95
16-02-2024	212	214	210	214	23600	225.64	271.88	254.707	264.4	41.69
19-02-2024	212	216	212	212	1400	224.52	271.5	254.707	263.97	39.22
20-02-2024	212	214	212	212	1600	223.52	271.14	254.693	263.54	39.22
21-02-2024	214	218	212	218	31400	222.6	270.2	254.72	263.15	49.62
22-02-2024	212	216	212	216	26700	221.72	268.46	254.733	262.74	46.75
23-02-2024	218	218	210	218	5700	220.88	266.92	254.773	262.34	49.88
26-02-2024	212	224	210	220	35500	220.28	265.64	254.813	261.96	52.86
27-02-2024	212	226	212	226	68300	219.64	264.32	254.893	261.61	60.45
28-02-2024	226	278	226	244	690400	219.72	263.28	255.093	261.34	73.99
29-02-2024	236	240	218	234	93700	219.72	261.96	255.227	261.02	61.41
01-03-2024	234	234	224	232	1600	219.72	260.54	255.453	260.68	59.24
04-03-2024	232	232	214	224	16600	219.56	258.9	255.56	260.3	51.42
05-03-2024	218	224	208	220	32500	219.44	257.24	255.64	259.92	48.01
07-03-2024	214	216	212	214	3600	219.24	255.44	255.68	259.5	43.36
08-03-2024	212	220	208	216	49300	219.08	254.16	255.72	259.09	45.26
13-03-2024	222	222	214	214	12400	218.88	252.88	255.787	258.68	43.68
14-03-2024	212	214	212	214	11200	218.68	251.58	255.813	258.26	43.68
15-03-2024	214	216	212	216	26900	218.52	250.12	255.853	257.86	45.87
18-03-2024	212	214	212	214	700	218.2	248.84	255.867	257.46	44.03
19-03-2024	212	212	210	210	10400	217.96	247.56	255.853	257.03	40.52
20-03-2024	212	214	210	210	28800	217.76	246.4	255.853	256.61	40.52
21-03-2024	212	214	210	214	34200	217.64	245.46	255.867	256.21	45.55
22-03-2024	214	216	210	216	2000	217.6	244.44	255.907	255.81	47.92
25-03-2024	216	218	216	216	700	217.48	243.5	255.947	255.41	47.92
26-03-2024	216	218	210	210	26400	217.28	242.4	255.933	254.99	41.61
27-03-2024	212	220	210	210	42300	217.08	241.32	255.92	254.57	41.61
28-03-2024	208	208	204	204	28700	216.76	240.24	255.88	254.13	36.10
01-04-2024	200	202	194	202	25500	216.44	239.18	255.813	253.68	34.46
02-04-2024	202	204	190	202	34500	216.12	237.96	255.747	253.22	34.46
03-04-2024	202	204	200	200	14500	215.8	236.42	255.64	252.75	32.74
04-04-2024	202	204	196	197	2600	215.42	235.21	255.5	252.275	30.29
05-04-2024	202	204	202	202	4800	215.14	234.09	255.393	251.815	38.54
16-04-2024	202	204	200	200	12300	214.78	232.95	255.273	251.335	36.67
17-04-2024	190	202	190	198	10800	214.46	231.87	255.14	250.845	34.85
18-04-2024	200	202	198	202	10800	214.18	230.83	255.033	250.385	41.14
19-04-2024	0	0	0	202	1100	213.9	229.79	254.927	249.915	41.14
22-04-2024	202	204	202	204	4400	213.7	228.79	254.82	249.455	44.26
23-04-2024	202	204	174	185	126400	213.12	227.72	254.6	248.88	28.69
24-04-2024	186	186	184	185	12500	212.54	226.75	254.353	248.305	28.69
25-04-2024	185	186	182	185	2400	212.04	225.6	254.053	247.74	28.69
26-04-2024	186	244	186	214	449300	211.96	224.86	253.947	247.31	57.32
29-04-2024	208	208	186	188	149600	211.32	223.9	253.667	246.75	41.31
30-04-2024	188	206	186	199	29800	210.9	222.95	253.433	246.235	47.93
02-05-2024	204	204	198	198	8400	210.46	222.05	253.193	245.725	47.41
03-05-2024	204	206	194	200	21200	210.06	221.31	252.873	245.225	48.62
06-05-2024	194	195	183	183	50400	209.36	220.34	252.347	244.66	40.16
07-05-2024	190	190	187	187	11800	208.74	219.45	251.967	244.125	42.69
08-05-2024	187	188	184	188	11500	208.26	218.59	251.5	243.645	43.33
13-05-2024	187	188	181	188	7300	207.74	217.79	251.06	243.165	43.33
14-05-2024	188	188	188	188	300	207.3	217.01	250.593	242.885	43.33
15-05-2024	188	189	188	188	20200	206.78	216.21	250.18	242.725	43.33
16-05-2024	188	189	188	189	3400	206.32	215.42	249.773	242.61	44.18
17-05-2024	0	0	0	189	2500	205.86	214.69	249.38	242.485	44.18
20-05-2024	189	190	187	189	22800	205.28	213.94	248.56	242.36	44.18
21-05-2024	187	193	187	193	36700	204.82	213.27	247.247	242.255	48.04
22-05-2024	190	194	187	187	53700	204.2	212.54	246.013	242.13	43.21
27-05-2024	184	193	184	193	26300	203.66	211.97	244.98	242.025	48.76
28-05-2024	190	190	185	189	900	202.92	211.28	243.853	241.9	45.56
29-05-2024	190	190	180	189	300	201.82	210.77	242.793	241.775	45.56

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		Yes
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%