RANC

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2013	820	820	780	780	737500
03-01-2013	780	790	780	780	403000
04-01-2013	790	790	770	770	380500
07-01-2013	770	780	770	780	693000
08-01-2013	770	780	760	780	1092000
09-01-2013	770	770	770	770	1765000
10-01-2013	780	780	750	760	2497000
11-01-2013	760	770	750	760	527000
14-01-2013	760	770	750	750	1459500
15-01-2013	750	810	750	800	6833500
16-01-2013	800	800	790	800	5155000
17-01-2013	800	800	780	790	546000
18-01-2013	800	810	780	800	11163000
21-01-2013	800	840	800	820	10867500
22-01-2013	830	850	820	850	8734500					70.59
23-01-2013	850	850	830	840	1938000					66.38
25-01-2013	840	870	830	860	4065000					70.21
28-01-2013	850	850	830	830	1579500					59.31
29-01-2013	840	840	810	810	443000					53.36
30-01-2013	820	820	810	810	58500					53.36
31-01-2013	820	820	800	800	424500					50.43
01-02-2013	810	810	780	800	3163000					50.43
04-02-2013	800	800	780	790	675500					47.41
05-02-2013	780	790	770	770	1308500					41.99
06-02-2013	770	790	770	780	2864000					45.36
07-02-2013	780	780	760	770	4144000					42.69
08-02-2013	770	780	740	740	11139000					35.88
11-02-2013	740	760	730	740	2245000					35.88
12-02-2013	740	750	730	740	2288000					35.88
13-02-2013	740	740	720	730	4636000					33.65
14-02-2013	740	740	720	730	3318000					33.65
15-02-2013	730	740	720	730	2483500					33.65
18-02-2013	720	770	720	770	9993500					49.39
19-02-2013	770	770	740	750	1697000					43.80
20-02-2013	750	750	740	740	894500					41.28
21-02-2013	740	750	720	730	4355000					38.87
22-02-2013	730	750	720	750	6837500					45.69
25-02-2013	750	800	750	790	13734000					56.22
26-02-2013	790	820	770	810	18819000					60.35
27-02-2013	800	830	790	790	8727500					54.78
28-02-2013	790	820	790	800	6982000					56.92
01-03-2013	810	830	790	800	7809000					56.92
04-03-2013	810	820	800	800	1531000					56.92
05-03-2013	800	820	800	810	6673500					59.33
06-03-2013	830	840	810	820	2452500					61.64
07-03-2013	820	840	810	820	3636000					61.64
08-03-2013	820	830	810	830	1524500					64.00
11-03-2013	840	880	830	860	12439500					69.99
13-03-2013	860	870	830	840	4898500					62.53
14-03-2013	830	860	830	830	3340000	788				59.13
15-03-2013	840	860	820	840	7748500	789.2				61.39
18-03-2013	840	840	810	820	936000	790				54.86
19-03-2013	820	830	820	830	1556500	791.2				57.30
20-03-2013	840	840	820	830	3666000	792.2				57.30
21-03-2013	830	840	810	810	1282500	792.8				50.91
22-03-2013	820	820	780	780	932000	793				43.13
25-03-2013	780	800	770	770	2655500	793.2				40.89
26-03-2013	770	790	770	790	1550500	793.8				46.84
27-03-2013	800	830	800	820	1976500	795.2				54.28
28-03-2013	820	880	820	870	15368500	796.6				63.46
01-04-2013	870	890	860	880	5819500	798.2				64.97
02-04-2013	870	910	870	880	11643000	800				64.97
03-04-2013	880	900	870	880	7090000	801.6				64.97
04-04-2013	870	870	840	850	2008500	802.2				56.24
05-04-2013	850	860	840	860	4731500	802.4				58.25
08-04-2013	850	870	820	830	4242000	802.2				50.71
09-04-2013	840	880	840	860	6485000	802.2				56.74
10-04-2013	860	870	850	860	8567500	802.8				56.74
11-04-2013	870	920	850	900	6758000	804.6				63.62
12-04-2013	900	920	900	920	2479500	806.8				66.49
15-04-2013	920	920	900	900	3089000	808.8				61.29
16-04-2013	880	910	870	910	5519000	811				62.85
17-04-2013	910	980	900	960	7170500	814.4				69.50
18-04-2013	960	980	950	960	7524000	818.2				69.50
19-04-2013	960	980	960	980	3819500	822.2				71.84
22-04-2013	990	1050	990	1050	5430000	827.8				78.15
23-04-2013	1050	1070	1020	1030	3370500	833.6				73.11
24-04-2013	1030	1060	1000	1010	1499000	839				68.36
25-04-2013	1010	1030	960	970	1061000	843.6				59.97
26-04-2013	970	990	900	910	5235000	847.2				50.05
29-04-2013	910	960	900	940	8822000	851.4				54.13
30-04-2013	950	950	910	910	3203000	855				49.75
01-05-2013	910	940	880	920	4295500	858				51.17
02-05-2013	930	930	890	890	2401000	860.8				46.89
03-05-2013	900	900	840	880	5254500	863.6				45.52
06-05-2013	870	880	860	870	792000	866.4				44.14
07-05-2013	880	930	880	920	7185500	869.8				52.00
08-05-2013	930	980	930	960	4883500	873.2				57.19
10-05-2013	960	1020	960	1000	4584000	877				61.66
13-05-2013	1000	1030	970	980	2191500	880.8				58.38
14-05-2013	990	990	970	990	654500	884.6				59.54
15-05-2013	990	1000	970	970	909500	888				56.17
16-05-2013	980	980	950	950	660500	891				52.94
17-05-2013	950	990	950	980	694500	894.4				56.94
20-05-2013	1000	1020	990	1010	896500	898.2				60.55
21-05-2013	1020	1070	1020	1020	4831000	902.2				61.70
22-05-2013	1030	1040	1020	1040	3055000	906.4				63.96
23-05-2013	1040	1040	990	1020	3726000	909.6				60.13
24-05-2013	1020	1040	1010	1030	1062000	913.4				61.38
27-05-2013	1000	1000	970	980	3336500	916.4	852.2			52.54
28-05-2013	990	1040	980	1020	1782000	920	854.6			57.78
29-05-2013	1020	1050	1010	1040	853500	924.4	857.2			60.15
30-05-2013	1030	1050	1020	1030	766500	928.4	859.8			58.38
31-05-2013	1030	1040	990	1020	7020500	932.2	862.2			56.60
03-06-2013	1010	1020	950	960	11533000	935.2	864			47.25
04-06-2013	970	980	940	960	10499500	938.8	865.9			47.25
05-06-2013	950	1010	940	980	4239500	943	868.1			50.42
07-06-2013	980	990	960	960	2228000	946.4	870.1			47.36
10-06-2013	970	970	940	950	4803000	949	872.1			45.86
11-06-2013	940	950	880	900	5158000	949.6	873.1			39.18
12-06-2013	890	940	890	940	1078500	950.8	874.5			45.96
13-06-2013	950	960	940	940	668000	952	876			45.96
14-06-2013	960	960	940	950	687000	953.4	877.5			47.65
17-06-2013	950	970	940	950	1080500	955.4	878.8			47.65
18-06-2013	950	980	950	950	1055500	957.2	879.8			47.65
19-06-2013	960	960	940	950	1427500	959.6	880.9			47.65
20-06-2013	940	970	920	950	1200000	961.4	881.8			47.65
21-06-2013	920	930	910	930	1378000	962.8	882.8			43.69
24-06-2013	910	930	880	920	387000	963.2	883.9			41.82
25-06-2013	900	920	900	920	334000	963.2	885			41.82
26-06-2013	910	920	900	910	3459000	963.4	886.1			39.84
27-06-2013	920	940	920	930	767500	963.8	887.4			45.40
28-06-2013	940	940	920	920	516500	963	888.7			43.25
01-07-2013	900	920	900	910	312000	962	890.1			41.15
02-07-2013	910	920	900	910	303500	960.6	891.4			41.15
03-07-2013	900	910	890	890	410500	957.4	892.6			36.98
04-07-2013	910	910	900	910	13000	955	894.3			43.18
05-07-2013	910	910	900	900	438500	952.8	895.9			41.01
08-07-2013	900	900	880	890	1939500	951.2	897.4			38.90
09-07-2013	880	880	870	880	344000	950.6	898.9			36.86
10-07-2013	890	890	860	880	52000	949.4	900.4			36.86
11-07-2013	850	890	850	870	665000	948.6	901.8			34.74
12-07-2013	870	870	860	870	795500	947.6	902.8			34.74
15-07-2013	870	870	860	860	186500	947	903.9			32.58
16-07-2013	870	870	860	870	132500	946.8	905.2			36.82
17-07-2013	870	870	860	860	410000	946.6	906.5			34.48
18-07-2013	850	860	850	850	1778000	945.2	907.5			32.28
19-07-2013	860	860	840	840	1230500	942.8	908			30.20
22-07-2013	840	840	830	830	156000	939.4	908.2			28.23
23-07-2013	840	860	840	850	854000	936.8	908.8			37.04
24-07-2013	850	850	830	840	119000	933.8	909.2			34.74
25-07-2013	840	850	830	840	263000	931.2	909.6			34.74
26-07-2013	840	850	820	820	417500	928.6	909.8			30.38
29-07-2013	820	830	820	830	464500	925.6	910			34.79
30-07-2013	830	840	820	830	644000	922	910.1			34.79
31-07-2013	820	820	810	810	1110500	917.8	910			30.33
01-08-2013	820	820	770	770	409500	912.4	909.4			23.77
02-08-2013	770	780	760	770	157500	907.4	908.5			23.77
12-08-2013	770	780	760	760	92000	902	907.7			22.37
13-08-2013	770	770	750	760	201500	897.6	907	867.333		22.37
14-08-2013	750	770	750	760	196000	892.4	906.2	867.2		22.37
15-08-2013	760	760	740	740	496500	886.4	905.4	866.933		19.49
16-08-2013	740	740	720	720	578000	880.2	904.3	866.6		17.12
19-08-2013	720	750	720	730	596500	874.4	903.3	866.267		22.22
20-08-2013	710	710	670	700	323500	869.2	902.2	865.733		18.54
21-08-2013	700	720	680	680	282500	863.6	901.2	865.133		16.57
22-08-2013	680	680	650	660	9317500	857.2	900.1	864.467		14.87
23-08-2013	660	660	620	620	1462000	850.4	898.4	863.533		12.17
26-08-2013	630	630	600	600	39500	843.4	896.2	862.533		11.09
27-08-2013	590	590	520	560	382000	836.6	893.1	860.933		9.31
28-08-2013	500	550	490	530	776000	828.4	889.6	859.133		8.24
29-08-2013	540	570	520	560	887000	820.8	886.4	857.6		18.34
30-08-2013	570	580	570	570	553500	813.2	883.3	856.067		21.44
02-09-2013	580	580	550	570	4833000	805.6	880.5	854.4		21.44
03-09-2013	560	610	550	570	1022000	798	877.6	852.533		21.44
04-09-2013	550	550	530	530	845000	789.6	874.6	850.467		18.02
05-09-2013	540	540	520	520	442000	781	871.2	848.2		17.28
06-09-2013	510	510	500	500	422000	772.4	867.6	846		15.87
09-09-2013	500	520	490	500	1850000	764	863.6	843.933		15.87
10-09-2013	490	520	490	500	5994500	755.6	859.4	841.867		15.87
11-09-2013	510	560	495	500	17062500	747.4	855.4	839.867		15.87
12-09-2013	510	570	510	560	9624000	740	851.9	838.267		36.69
13-09-2013	570	640	560	600	10987000	733.6	848.3	837		46.24
16-09-2013	610	630	590	610	4816000	727.6	844.8	835.933		48.34
17-09-2013	610	630	590	610	6936500	721.6	841.1	834.8		48.34
18-09-2013	610	660	610	650	8400500	716.8	837.1	834		56.26
19-09-2013	660	700	660	670	3287000	712	833.5	833.533		59.60
20-09-2013	670	680	630	640	1848000	706.8	829.8	832.867		53.06
23-09-2013	640	640	610	630	3199000	701.6	826.4	832.133		51.05
24-09-2013	630	630	590	620	4995500	696.4	823.5	831.4		49.05
25-09-2013	620	630	620	620	1112500	691.2	820.3	830.667		49.05
26-09-2013	630	640	620	620	1083000	686.2	817.4	829.933		49.05
27-09-2013	630	640	620	630	128000	681.4	814.5	829		51.43
30-09-2013	620	630	620	630	596500	676.8	811.9	828.2		51.43
01-10-2013	630	630	610	620	153500	671.8	809.3	827.4		48.79
02-10-2013	620	630	610	620	185500	667	806.8	826.667		48.79
03-10-2013	620	620	600	600	131000	662	803.6	825.667		43.59
04-10-2013	600	600	590	600	110500	657.2	800	824.4		43.59
07-10-2013	590	610	570	610	2809500	652.8	796.1	823.067		46.87
08-10-2013	610	630	610	610	1279500	648	792.4	821.867		46.87
09-10-2013	610	620	610	610	1412000	643.4	788.6	820.6		46.87
10-10-2013	620	620	610	610	272000	638.8	785	819.333		46.87
11-10-2013	610	630	610	630	395000	635	781.8	818.2		54.06
16-10-2013	620	620	590	600	717500	630.4	778	816.8		44.37
17-10-2013	600	620	590	620	943500	626.2	774.1	815.467		50.71
18-10-2013	610	620	600	610	313000	622.2	770	814.067		47.78
21-10-2013	620	620	610	610	203500	619	765.7	812.6		47.78
22-10-2013	610	610	610	610	117500	615.8	761.6	810.933		47.78
23-10-2013	620	660	610	660	2278000	613.8	757.9	809.733		61.64
24-10-2013	670	690	660	670	260000	612	754.8	808.667	803.5	63.71
25-10-2013	630	680	630	670	54000	610.2	751.3	807.533	802.95	63.71
28-10-2013	670	670	640	650	325000	608.4	747.4	806.4	802.3	56.61
29-10-2013	650	650	620	630	81500	606.6	743.4	805.067	801.6	50.54
30-10-2013	630	650	630	650	1500	605	739.7	803.867	800.95	55.66
31-10-2013	650	670	620	670	2060000	604.4	736.8	802.933	800.4	60.11
01-11-2013	670	670	630	650	606000	603.8	733.7	802.067	799.8	54.25
04-11-2013	670	670	640	660	892500	603.8	730.5	801.333	799.3	56.53
06-11-2013	670	670	650	650	28500	604.4	727.4	800.4	798.75	53.65
07-11-2013	640	660	640	660	51500	605.6	724.5	799.333	798.3	56.06
08-11-2013	650	680	640	650	251500	607.4	722	797.867	797.55	53.09
11-11-2013	650	660	650	650	1435500	609.8	719.1	796.333	796.8	53.09
12-11-2013	640	640	610	610	221000	610.8	715.8	794.533	795.9	42.60
13-11-2013	600	610	600	600	142500	611.4	712.3	792.667	794.9	40.45
14-11-2013	630	630	600	600	518000	612	708.8	791	793.8	40.45
15-11-2013	600	600	590	590	207000	612.4	705.2	789.2	792.5	38.22
18-11-2013	600	620	600	610	556000	614	701.8	787.733	791.35	44.79
19-11-2013	630	690	610	620	675000	616	698.5	786.133	790.15	47.79
20-11-2013	630	670	630	660	2522000	619.2	695.8	784.8	789.3	57.67
21-11-2013	660	670	650	660	1784500	622.4	693.2	783.2	788.55	57.67
22-11-2013	670	670	640	650	1183500	625.4	690.5	781.4	787.75	54.67
25-11-2013	650	660	650	660	396000	628.6	688	779.8	787.05	57.08
26-11-2013	650	650	630	630	373500	630	685	777.933	786.2	48.72
27-11-2013	630	630	620	630	111000	630.6	682.1	775.733	785.4	48.72
28-11-2013	630	630	590	600	1336000	630.4	679	773.333	784.55	41.65
29-11-2013	600	720	600	670	4477500	631.6	676.6	771.267	784	57.24
02-12-2013	670	720	650	700	3924000	632.6	674.7	768.933	783.65	61.94
03-12-2013	710	710	690	690	235500	633	672.5	766.667	783.4	59.59
04-12-2013	690	690	680	680	115500	633.8	670.3	764.467	783.1	57.25
05-12-2013	680	710	680	680	36000	634.8	668.2	762.533	782.8	57.25
06-12-2013	700	700	660	670	557500	635.8	666.1	760.933	782.5	54.76
09-12-2013	680	690	670	670	187500	636.8	664	759.133	782.2	54.76
10-12-2013	680	690	680	680	527000	638	662.1	757.6	781.95	56.93
11-12-2013	690	690	680	680	103000	639	660.2	756	781.5	56.93
12-12-2013	680	680	680	680	200000	640	658.4	754.6	781.15	56.93
13-12-2013	680	680	670	670	543000	641	656.4	753.2	780.8	53.71
16-12-2013	670	670	670	670	2767500	642	654.5	751.867	780.5	53.71
17-12-2013	680	690	680	690	9500	643.8	652.9	750.333	780.2	59.08
18-12-2013	680	680	650	680	1149500	645.4	651.3	748.467	779.65	55.61
19-12-2013	660	680	660	680	286500	646.8	649.8	746.333	779	55.61
20-12-2013	670	670	670	670	50000	648	648	744.267	778.4	52.06
24-12-2013	670	670	660	660	677500	649	646.2	742.067	777.7	48.71
27-12-2013	680	680	670	680	257000	650.4	644.6	740.133	777.1	54.95
30-12-2013	680	680	660	660	1000	651	643	738.2	776.4	48.58
01-01-2014	680	680	660	660	1000	652.2	641.3	736.067	775.65	48.58
02-01-2014	670	670	670	670	453000	653.2	639.7	733.8	774.9	51.82
03-01-2014	660	660	660	660	2500	654.2	638.2	731.4	774.1	48.53
06-01-2014	640	640	640	640	10200	654.8	636.9	728.733	773.15	42.69
07-01-2014	630	640	630	640	50000	655.4	635.6	726.2	772.05	42.69
08-01-2014	645	645	625	625	399000	654.7	634.25	723.5	770.975	38.64
09-01-2014	625	630	590	625	1563300	653.8	632.9	721.133	769.95	38.64
10-01-2014	620	630	620	630	234000	653	631.6	718.533	768.9	40.81
13-01-2014	630	650	630	640	707800	652.8	630.6	715.867	768	45.00
15-01-2014	640	640	625	635	1600200	652.9	629.75	713.233	767.025	43.35
16-01-2014	630	630	620	620	98000	652.3	628.65	710.567	765.975	38.75
17-01-2014	620	630	620	630	122600	651.5	627.95	708.367	765.075	43.08
20-01-2014	630	630	625	625	145900	651	627.4	706.133	764.3	41.50
21-01-2014	625	640	625	635	41300	650.5	627.15	703.833	763.625	45.79
22-01-2014	630	640	630	640	28700	650.3	627.35	701.7	762.875	47.84
23-01-2014	640	640	625	635	310800	649.8	627.7	699.6	761.95	45.97
24-01-2014	630	635	630	635	900	649.5	628.45	697.833	760.775	45.97
27-01-2014	620	630	620	630	22500	649.1	629.45	695.767	759.525	43.96
28-01-2014	630	630	630	630	15000	649.5	630.15	693.7	758.275	43.96
29-01-2014	620	630	620	630	17600	650.1	630.75	691.567	757.025	43.96
30-01-2014	625	630	625	630	11000	650.7	631.35	689.433	755.925	43.96
03-02-2014	630	630	630	630	13000	651.5	631.95	687.3	754.775	43.96
04-02-2014	625	635	625	635	313900	652	633	685.2	753.8	47.29
05-02-2014	625	635	625	635	204500	652.3	634.15	683.1	752.675	47.29
06-02-2014	620	620	620	620	4000	651.5	635.35	681.033	751.475	39.20
07-02-2014	620	635	620	635	88000	651	636.7	679.133	750.15	48.66
10-02-2014	640	650	635	640	1569100	650.8	638.1	677.267	748.75	51.37
11-02-2014	640	645	640	640	45500	650.4	639.5	675.467	747.45	51.37
12-02-2014	640	640	635	640	35700	650.6	640.3	673.533	746.1	51.37
13-02-2014	640	660	640	660	386800	651.2	640.9	671.8	744.6	61.54
14-02-2014	670	670	660	670	185700	652.6	641.5	670.2	743.15	65.43
17-02-2014	660	670	660	665	687900	652.5	642.05	668.567	741.575	62.05
18-02-2014	665	670	665	665	3601100	651.8	642.2	667.067	739.65	62.05
19-02-2014	665	685	665	670	254100	651.4	642.2	665.467	737.85	64.19
20-02-2014	670	680	670	680	1832300	651.4	642.6	664	736.2	68.08
21-02-2014	680	680	675	675	788500	651.3	643.05	662.567	734.725	64.32
24-02-2014	675	680	675	680	43500	651.5	643.65	661.233	733.575	66.32
25-02-2014	680	700	680	695	1348900	652	644.4	660	732.35	71.49
26-02-2014	695	705	685	690	2211300	652.2	645.1	658.8	731.25	67.76
27-02-2014	690	690	690	690	1000	652.4	645.7	657.6	730.1	67.76
28-02-2014	690	690	650	650	368000	651.8	645.9	656.2	728.9	45.64
03-03-2014	650	660	650	650	53800	651.4	646.2	654.733	727.75	45.64
04-03-2014	640	670	640	655	90900	651.1	646.55	653.367	726.675	48.10
05-03-2014	665	665	655	655	44900	650.4	647.1	652.067	725.35	48.10
06-03-2014	655	665	645	660	1376200	650	647.7	650.867	723.85	50.68
07-03-2014	665	670	660	665	279300	649.7	648.25	649.767	722.175	53.19
10-03-2014	665	685	660	660	2154200	649.5	648.75	648.5	720.575	50.43
11-03-2014	660	675	655	660	2229000	649.5	649.25	647.3	718.925	50.43
12-03-2014	650	670	650	655	1110700	649	649.7	646.067	717.35	47.56
13-03-2014	655	675	655	665	3487600	649.1	650.05	645.033	715.925	53.28
14-03-2014	660	690	660	665	4660400	649.2	650.7	643.933	714.35	53.28
17-03-2014	680	700	660	685	4851500	649.5	651.35	642.967	712.725	62.71
18-03-2014	695	700	685	685	1353800	650	652.1	642.133	711.05	62.71
19-03-2014	700	705	685	690	1428900	651	652.9	641.6	709.3	64.78
20-03-2014	695	700	680	680	965100	651.8	653.6	641	707.6	57.88
21-03-2014	680	695	675	690	1035800	653.1	653.9	640.533	705.9	62.21
24-03-2014	690	710	690	705	3305500	654.7	654.25	640.167	704.525	67.60
25-03-2014	705	715	695	705	2574300	656.2	654.6	639.8	702.95	67.60
26-03-2014	705	705	695	705	116700	657.5	655.15	639.567	701.275	67.60
27-03-2014	705	720	695	710	2239300	659	655.95	639.5	699.675	69.41
28-03-2014	710	710	695	695	895500	660.5	656.4	639.267	698.05	58.78
01-04-2014	700	700	680	695	208200	661.8	656.65	639.233	696.725	58.78
02-04-2014	680	685	650	650	1501300	662.3	656.65	639.033	695.175	38.34
03-04-2014	655	655	630	640	660400	662.4	656.45	638.9	693.475	35.40
04-04-2014	650	650	630	635	431300	662.3	656.3	639	691.85	33.99
07-04-2014	625	640	620	635	740600	662.3	656.05	639.233	690.275	33.99
08-04-2014	630	635	630	630	541300	662.2	655.85	639.7	688.925	32.50
10-04-2014	635	635	620	620	3328100	662	655.55	640.3	687.325	29.68
11-04-2014	615	620	610	615	325000	661.7	655.6	640.667	685.7	28.36
14-04-2014	620	650	620	645	1523000	662	656.05	641.167	684.175	44.38
15-04-2014	645	660	640	660	1005800	662.6	656.65	641.767	682.725	50.35
16-04-2014	660	670	660	665	1027500	663.3	657.4	642.4	681.3	52.20
17-04-2014	665	680	665	675	837700	664.1	658.05	643.367	679.925	55.74
21-04-2014	675	690	675	690	514000	665.2	658.75	644.5	678.625	60.47
22-04-2014	695	700	670	690	835400	666.6	659.05	645.767	677.425	60.47
23-04-2014	690	700	685	695	410900	667.8	659.4	647.067	676.3	62.04
24-04-2014	690	700	680	700	1512000	669	659.9	648.4	675.2	63.59
25-04-2014	680	700	680	700	4300	670.2	660.3	649.733	674.15	63.59
28-04-2014	695	695	665	675	64600	670.9	660.75	650.5	672.875	51.38
29-04-2014	675	700	675	700	529500	671.7	661.45	651.167	671.775	59.71
30-04-2014	675	700	675	700	4134400	672.3	662.45	651.767	670.725	59.71
02-05-2014	675	695	675	680	37800	672.6	662.55	652.233	669.575	51.52
05-05-2014	690	690	675	675	65800	672.8	662.3	652.4	668.5	49.69
06-05-2014	675	675	675	675	6100	672.9	662.15	652.433	667.325	49.69
07-05-2014	690	690	675	690	8800	673.1	662.25	652.767	666.275	55.23
08-05-2014	680	700	670	700	1717800	673.6	662.45	653.233	665.325	58.52
09-05-2014	685	700	680	700	415900	674	662.75	653.767	664.425	58.52
12-05-2014	680	695	670	670	61700	673.5	662.75	654.1	663.375	46.62
13-05-2014	675	685	675	685	54700	673.4	662.8	654.533	662.45	51.89
14-05-2014	675	685	660	685	109300	673.3	662.85	654.9	661.525	51.89
16-05-2014	680	680	670	670	123900	673.7	662.75	655.167	660.575	46.56
19-05-2014	670	670	645	645	125900	673.6	662.5	655.333	659.45	39.31
20-05-2014	645	645	620	620	369100	672.9	662	655.333	658.25	33.67
21-05-2014	620	630	610	610	496800	672	661.2	655.4	657.05	31.71
22-05-2014	625	635	615	620	3197600	671.2	660.6	655.533	655.95	35.74
23-05-2014	615	625	615	620	33200	670.3	660	655.6	654.9	35.74
26-05-2014	620	630	620	620	1651200	669.5	659.5	655.667	653.75	35.74
28-05-2014	630	630	620	620	41200	668.7	659.1	655.733	652.65	35.74
30-05-2014	625	625	620	620	74900	668	658.5	655.8	651.55	35.74
02-06-2014	615	625	615	620	28900	667.1	658.1	655.733	650.55	35.74
03-06-2014	620	630	620	625	166200	666.3	657.75	655.9	649.525	38.57
04-06-2014	625	625	615	620	588700	665	657.25	655.9	648.475	36.82
05-06-2014	625	625	615	620	18100	663.7	656.85	655.967	647.525	36.82
06-06-2014	615	620	615	615	258700	662.2	656.6	656	646.75	34.99
09-06-2014	615	615	595	595	225800	660.5	656.15	655.9	645.875	28.80
10-06-2014	605	640	600	600	1212800	658.7	655.9	655.5	645.075	32.04
11-06-2014	600	605	600	605	3153300	656.7	655.7	655.067	644.3	35.21
12-06-2014	605	605	600	600	83000	654.6	655.4	654.6	643.5	33.52
13-06-2014	600	610	590	610	606300	652.7	655.1	654.333	642.85	39.73
16-06-2014	600	605	585	605	202900	650.6	654.8	654.167	642.275	37.83
17-06-2014	595	600	580	600	328800	648.7	654.6	653.833	641.625	35.97
18-06-2014	590	605	575	575	250600	646.3	654.05	653.2	641	28.46
19-06-2014	575	575	540	555	1183500	644.4	653.35	652.567	640.375	24.12
20-06-2014	550	560	540	560	1250100	642.8	652.6	651.9	639.875	27.11
23-06-2014	550	560	550	550	13000	641.1	651.7	651.233	639.525	24.99
24-06-2014	540	570	540	570	104500	639.8	651.05	650.633	639.375	35.81
25-06-2014	570	580	560	575	71700	638.7	650.45	650.133	639.45	38.22
26-06-2014	570	590	570	590	127000	638.1	650.05	649.733	639.75	44.88
27-06-2014	585	590	585	585	433400	637.5	649.6	649.567	639.875	43.20
30-06-2014	590	600	585	600	1971000	636.6	649.3	649.567	640.025	49.31
01-07-2014	580	585	575	585	102300	635.1	648.85	649.467	640.1	44.19
02-07-2014	585	585	585	585	160000	633.5	648.4	649.433	640.175	44.19
03-07-2014	585	600	585	585	275700	631.7	647.9	649.267	640.45	44.19
04-07-2014	580	585	580	580	25400	629.5	647.35	649	640.75	42.36
07-07-2014	560	570	555	560	1023600	626.9	646.75	648.333	641.05	35.95
08-07-2014	565	570	545	560	757200	624.2	646	647.667	641.35	35.95
09-07-2014	565	570	545	560	757200	621.4	645.2	647.067	641.65	35.95
10-07-2014	565	570	555	565	1240400	618.7	644.45	646.433	641.975	38.84
11-07-2014	560	560	535	540	1877600	616	643.45	645.833	641.875	31.25
14-07-2014	540	540	535	540	138600	612.8	642.25	645.233	641.575	31.25
15-07-2014	540	540	535	535	97000	609.5	640.9	644.8	641.2	29.90
16-07-2014	535	550	535	540	1418000	606.7	639.65	643.933	640.85	33.02
17-07-2014	545	550	530	540	317800	604	638.4	642.867	640.3	33.02
18-07-2014	540	540	535	535	86300	601.2	637.05	641.833	639.625	31.40
21-07-2014	535	535	530	535	156400	598.1	635.6	640.867	639.1	31.40
22-07-2014	535	535	510	520	385000	594.5	634.05	639.8	638.55	26.81
23-07-2014	520	530	510	515	338500	590.8	632.4	638.767	638.025	25.47
24-07-2014	525	525	515	515	47100	587.7	630.6	637.733	637.5	25.47
25-07-2014	525	530	515	530	225100	584.6	629	636.733	637.05	36.49
04-08-2014	535	535	525	530	266400	581.5	627.4	635.733	636.55	36.49
05-08-2014	530	530	520	530	159600	578.7	626.2	634.733	636.05	36.49
06-08-2014	530	530	515	520	28200	576.2	624.9	633.733	635.55	32.49
07-08-2014	525	525	510	515	5000	574.1	623.5	632.7	635.025	30.68
08-08-2014	515	520	515	520	10100	572.3	622.15	631.567	634.625	34.60
11-08-2014	515	515	500	515	219400	570.2	620.7	630.467	634.2	32.62
12-08-2014	505	515	500	515	274600	568.1	619.2	629.367	633.725	32.62
13-08-2014	510	510	505	510	174000	565.9	617.7	628.3	633.225	30.58
14-08-2014	505	520	505	505	317000	563.6	616.15	627.267	632.7	28.65
15-08-2014	505	510	505	510	172500	561.4	614.7	626.133	632.2	33.19
18-08-2014	500	505	500	500	776500	559	613.05	625.067	631.55	29.19
19-08-2014	500	505	500	500	456200	556.5	611.4	624	631.05	29.19
20-08-2014	500	500	500	500	26500	554.1	609.55	622.867	630.45	29.19
21-08-2014	500	505	490	498	239300	551.66	607.68	621.787	629.89	28.34
22-08-2014	498	499	490	497	113500	549.3	605.75	620.833	629.325	27.90
25-08-2014	497	499	495	495	44100	547.3	603.9	619.867	628.75	27.00
26-08-2014	498	498	488	494	389700	545.18	601.94	618.993	627.92	26.54
27-08-2014	490	496	490	495	54100	542.98	599.84	618.127	627.045	27.86
28-08-2014	497	497	495	495	111900	540.88	597.74	617.227	626.17	27.86
29-08-2014	491	510	491	510	74400	538.88	595.79	616.36	625.47	45.11
01-09-2014	510	510	491	500	209300	536.78	593.69	615.46	624.82	38.50
02-09-2014	495	500	495	495	79100	534.68	591.69	614.627	624.045	35.69
03-09-2014	497	500	496	496	276400	533.1	589.7	613.733	623.175	36.68
04-09-2014	500	500	475	475	552700	531.5	587.95	612.733	622.3	27.16
05-09-2014	480	495	480	491	878100	530.12	586.46	611.773	621.455	39.95
08-09-2014	491	495	491	492	117700	528.96	585.03	610.787	620.665	40.65
09-09-2014	490	490	488	489	27800	527.34	583.57	609.813	619.81	39.17
10-09-2014	487	487	475	475	295600	525.34	582.02	608.747	618.935	33.12
11-09-2014	475	480	465	465	782600	522.84	580.47	607.647	618.01	29.60
12-09-2014	470	470	463	466	11800	520.46	578.98	606.553	617.29	30.40
15-09-2014	470	470	470	470	6000	517.86	577.23	605.487	616.64	33.63
16-09-2014	479	483	468	468	20300	515.52	575.31	604.407	615.98	32.81
17-09-2014	470	490	470	480	254000	513.42	573.46	603.407	615.43	41.97
18-09-2014	480	480	476	480	302100	511.32	571.51	602.373	614.78	41.97
19-09-2014	485	485	485	485	1000	509.42	569.46	601.373	614.105	45.55
22-09-2014	478	478	475	477	41600	507.76	567.33	600.42	613.19	41.17
23-09-2014	475	480	470	473	63200	506.02	565.11	599.34	612.255	39.14
24-09-2014	473	475	473	474	13900	504.3	562.85	598.233	611.375	39.94
25-09-2014	466	469	466	469	18900	502.38	560.54	597.093	610.42	37.31
26-09-2014	474	474	460	466	22100	500.9	558.45	595.933	609.6	35.79
29-09-2014	465	465	452	454	130800	499.18	555.99	594.56	608.72	30.44
30-09-2014	455	455	455	455	500	497.58	553.54	593.127	607.995	31.36
01-10-2014	465	465	465	465	21500	496.08	551.39	591.793	606.97	39.92
02-10-2014	465	465	440	440	149100	494.08	549.04	590.293	605.67	29.88
03-10-2014	432	453	432	436	45700	492.1	546.65	588.733	604.4	28.64
06-10-2014	435	436	430	430	467900	490	544.05	587.067	603.15	26.84
07-10-2014	430	440	430	432	27800	488.24	541.37	585.447	601.91	28.46
08-10-2014	430	430	430	430	200	486.54	538.67	583.78	600.71	27.80
09-10-2014	427	427	420	422	50000	484.68	536.19	581.96	599.47	25.27
10-10-2014	422	422	411	411	28000	482.3	533.45	580.1	598.125	22.27
13-10-2014	408	409	400	400	63000	479.7	530.6	578.167	596.725	19.75
14-10-2014	401	410	398	400	206100	477.1	527.9	576.5	595.325	19.75
15-10-2014	402	402	398	402	12800	474.74	525.47	574.847	593.985	21.62
16-10-2014	403	403	403	403	500	472.5	523.3	573.167	592.65	22.59
17-10-2014	403	413	403	413	1700	470.36	521.33	571.553	591.265	31.72
20-10-2014	405	420	405	414	127000	468.34	519.27	569.913	589.935	32.57
21-10-2014	418	420	412	420	5200	466.44	517.27	568.28	588.635	37.63
22-10-2014	420	420	420	420	10000	464.64	515.27	566.68	587.385	37.63
23-10-2014	425	430	425	430	20000	463.14	513.37	565.147	586.235	45.52
24-10-2014	430	430	430	430	2100	461.54	511.47	563.647	584.985	45.52
27-10-2014	415	415	415	415	77000	459.84	509.42	561.98	583.76	37.31
28-10-2014	414	430	406	430	11300	458.44	507.47	560.413	582.61	47.50
31-10-2014	440	440	420	425	66700	456.94	505.52	558.68	581.385	44.88
03-11-2014	430	430	420	425	2900	455.48	503.57	556.947	580.21	44.88
04-11-2014	440	440	425	425	78200	454.04	501.67	555.18	579.135	44.88
05-11-2014	420	420	403	406	35000	452.26	499.78	553.353	577.965	35.57
06-11-2014	408	408	404	404	402500	450.46	497.82	551.447	576.86	34.75
07-11-2014	403	405	381	405	213600	448.66	495.82	549.447	575.76	35.55
10-11-2014	403	403	400	401	38000	446.78	493.83	547.42	574.615	33.77
11-11-2014	395	396	395	395	17400	444.48	491.68	545.353	573.39	31.25
12-11-2014	395	395	390	390	243100	442.28	489.53	543.22	572.165	29.28
13-11-2014	390	395	390	395	497800	440.28	487.48	541.22	571.04	33.77
14-11-2014	390	395	385	385	105700	438.06	485.58	539.153	569.815	29.71
17-11-2014	385	385	381	383	36200	436.22	483.86	537.373	568.605	28.96
18-11-2014	380	400	380	391	268100	434.22	482.17	535.713	567.385	35.92
19-11-2014	395	395	386	388	414200	432.14	480.55	534.067	566.125	34.56
20-11-2014	386	386	386	386	3500	430.08	478.71	532.407	564.88	33.64
24-11-2014	385	391	385	391	108600	428.4	476.87	530.813	563.66	38.07
25-11-2014	394	394	386	391	52700	426.92	474.88	529.287	562.465	38.07
26-11-2014	390	390	385	389	98500	425.38	472.92	527.78	561.26	36.93
27-11-2014	387	387	378	380	191500	423.58	470.72	526.013	560.01	32.23
28-11-2014	382	394	380	380	1730800	421.82	468.67	524.147	558.76	32.23
01-12-2014	380	380	375	375	72700	419.72	466.57	522.213	557.485	29.79
02-12-2014	373	379	369	369	220400	417.5	464.41	520.173	556.155	27.13
03-12-2014	366	366	358	358	600700	414.96	462.19	517.96	554.77	23.07
04-12-2014	360	360	340	346	758100	412.34	460.05	515.667	553.4	19.62
05-12-2014	342	342	330	334	1330300	409.56	457.79	513.26	551.895	16.90
08-12-2014	334	340	319	330	297500	406.68	455.49	510.793	550.345	16.09
09-12-2014	330	365	330	355	2521000	404.4	453.39	508.493	548.92	36.40
10-12-2014	355	380	355	370	4216800	402.48	451.69	506.46	547.57	45.00
11-12-2014	368	369	353	369	17800	400.78	449.98	504.253	546.115	44.57
12-12-2014	358	385	356	384	8392100	399.36	448.47	502.147	544.685	52.02
15-12-2014	394	394	375	375	294300	397.56	446.82	500.113	543.235	47.87
16-12-2014	360	379	360	377	145500	396.3	445.19	498.127	541.795	48.84
17-12-2014	377	377	360	375	105000	395.08	443.59	496.127	540.32	47.88
18-12-2014	380	385	366	375	60300	393.98	441.99	494.027	538.795	47.88
19-12-2014	375	375	375	375	59700	392.84	440.54	491.86	537.295	47.88
22-12-2014	375	380	368	376	83500	391.76	439.15	489.7	535.775	48.51
23-12-2014	380	390	375	390	473000	391.12	437.9	487.833	534.25	56.52
24-12-2014	394	394	380	380	63300	390.5	436.4	485.8	532.7	50.48
29-12-2014	380	396	380	390	834100	390.3	435	483.833	531.2	55.59
30-12-2014	396	445	395	445	1102100	391.2	434.15	482.333	530.175	72.44
02-01-2015	430	445	412	445	56000	392.06	433.4	481	529.15	72.44
05-01-2015	443	445	443	445	4900	392.9	432.7	479.833	528.1	72.44
06-01-2015	440	440	416	438	28700	393.4	431.88	478.687	527.015	68.32
07-01-2015	449	449	449	449	100	394.1	431.22	477.547	525.96	71.10
09-01-2015	445	445	445	445	100	394.6	430.52	476.38	524.86	68.74
13-01-2015	442	445	415	440	176900	395	429.82	475.18	523.76	65.80
14-01-2015	410	415	400	414	44300	394.68	428.91	473.807	522.53	53.07
15-01-2015	415	415	415	415	14000	394.38	427.96	472.44	521.33	53.44
16-01-2015	415	415	415	415	100	394.38	427.11	471.073	520.08	53.44
19-01-2015	400	400	395	399	152300	393.76	426.1	469.567	518.75	46.57
20-01-2015	400	400	380	381	111200	392.88	424.91	467.973	517.23	40.29
21-01-2015	390	399	380	380	83300	391.98	423.73	466.373	515.705	39.97
22-01-2015	380	400	380	399	122000	391.46	422.75	464.933	514.25	48.41
23-01-2015	404	420	395	395	119200	391.24	421.75	463.6	512.825	46.92
26-01-2015	385	425	385	425	37600	391.66	421.06	462.433	511.5	57.52
27-01-2015	400	420	400	405	42100	391.66	420.16	461.1	510	50.31
28-01-2015	425	425	400	400	23700	391.64	419.21	459.767	508.475	48.66
30-01-2015	385	395	385	395	20200	391.64	418.06	458.333	506.925	47.01
02-02-2015	394	395	385	385	15000	391.54	416.91	456.867	505.3	43.80
03-02-2015	394	394	374	374	114100	391.12	415.7	455.36	503.695	40.53
04-02-2015	395	395	368	379	153900	391	414.53	454.053	502.115	42.63
05-02-2015	375	375	370	370	126300	390.74	413.48	452.82	500.715	39.90
06-02-2015	375	375	370	370	57100	390.32	412.27	451.553	499.365	39.90
09-02-2015	375	383	372	380	253600	390.16	411.15	450.42	498.09	44.48
10-02-2015	370	380	367	380	61300	390.04	410.06	449.153	496.815	44.48
12-02-2015	370	380	370	380	60000	389.82	409.11	447.853	495.565	44.48
13-02-2015	379	380	376	376	172000	389.52	408.22	446.427	494.345	42.85
16-02-2015	372	380	360	379	34000	389.32	407.35	445.053	493.165	44.49
17-02-2015	372	372	370	370	6000	389.12	406.35	443.52	491.79	40.71
18-02-2015	370	375	370	375	156900	389.02	405.42	442.12	490.365	43.58
20-02-2015	370	379	370	379	34000	389.1	404.41	440.747	488.935	45.84
23-02-2015	375	376	375	375	39500	389.22	403.36	439.347	487.435	43.94
24-02-2015	375	375	375	375	48900	389.56	402.26	437.98	485.86	43.94
25-02-2015	380	380	380	380	271900	390.24	401.29	436.78	484.31	47.12
26-02-2015	395	395	380	380	111300	391.16	400.36	435.58	482.735	47.12
27-02-2015	390	395	386	395	26500	392.46	399.57	434.48	481.21	55.81
02-03-2015	391	397	380	383	200100	393.02	398.71	433.267	479.625	48.89
03-03-2015	385	385	382	382	14600	393.26	397.87	432.213	478.16	48.35
04-03-2015	380	392	380	380	16300	393.48	397.13	431.147	476.56	47.23
05-03-2015	391	395	381	381	52400	393.42	396.39	430.12	474.965	47.88
06-03-2015	395	400	382	383	37600	393.58	395.57	429.073	473.48	49.23
09-03-2015	382	382	380	380	74400	393.64	394.97	428.007	472.005	47.25
10-03-2015	380	380	375	380	32900	393.74	394.41	426.973	470.53	47.25
11-03-2015	399	400	380	380	63200	393.84	393.91	425.94	468.98	47.25
12-03-2015	396	396	396	396	100	394.26	393.55	425.113	467.46	58.37
17-03-2015	381	400	381	400	6900	394.74	393.25	424.347	465.96	60.61
19-03-2015	398	398	398	398	7000	394.9	393.01	423.567	464.6	58.90
20-03-2015	400	408	381	398	29500	395.26	392.88	422.687	463.165	58.90
23-03-2015	381	397	380	397	229700	395.4	392.85	421.8	461.725	57.96
24-03-2015	398	398	381	381	25000	394.12	392.66	420.807	460.28	45.41
25-03-2015	389	390	381	390	60800	393.02	392.54	419.94	459.005	51.74
26-03-2015	385	390	385	390	240000	391.92	392.41	419.107	457.855	51.74
27-03-2015	382	382	382	382	500	390.8	392.1	418.187	456.715	46.22
30-03-2015	382	382	380	380	14900	389.42	391.76	417.287	455.515	44.93
31-03-2015	389	420	389	420	1404400	388.92	391.76	416.653	454.515	65.62
01-04-2015	415	435	415	428	2306600	388.68	391.84	416.107	453.555	68.19
02-04-2015	409	427	405	420	89700	388.8	391.74	415.54	452.555	63.10
06-04-2015	420	420	405	406	159600	388.62	391.5	414.847	451.485	55.32
07-04-2015	393	414	393	414	137600	388.6	391.49	414.273	450.455	58.47
13-04-2015	413	414	413	414	11200	388.9	391.33	413.7	449.4	58.47
14-04-2015	390	399	390	399	400	389.26	391.07	413.027	448.295	50.70
15-04-2015	377	390	375	385	1680800	389.36	390.67	412.273	447.12	44.72
16-04-2015	385	385	380	380	67300	388.98	390.22	411.493	445.945	42.79
17-04-2015	380	380	379	380	812100	388.68	389.96	410.727	444.87	42.79
21-04-2015	373	373	369	370	460000	387.58	389.62	409.9	443.72	38.87
22-04-2015	390	390	368	368	1362600	386.84	389.25	409.053	442.535	38.12
23-04-2015	365	365	360	361	238300	386.06	388.85	408.16	441.34	35.54
24-04-2015	375	380	353	355	14500	385.26	388.45	407.127	440.065	33.44
27-04-2015	350	350	340	350	12000	384.56	388.05	406.127	438.79	31.76
28-04-2015	370	370	368	368	5100	384.44	387.78	405.28	437.63	42.89
29-04-2015	368	368	356	356	11500	383.98	387.49	404.347	436.535	38.39
30-04-2015	364	364	340	340	10700	383.38	387.06	403.447	435.46	33.37
04-05-2015	360	365	345	345	5400	382.88	386.6	402.473	434.385	36.18
05-05-2015	345	358	340	358	25100	382.44	386.3	401.58	433.425	42.92
06-05-2015	370	370	358	358	19400	382	386.02	400.707	432.365	42.92
07-05-2015	358	358	345	350	1600	381.4	385.61	399.873	431.24	39.91
08-05-2015	367	380	367	380	801000	381.48	385.5	399.307	430.19	53.16
11-05-2015	380	380	360	360	25900	381.1	385.21	398.6	429.065	45.90
12-05-2015	375	380	375	375	203900	381.2	385.16	397.967	427.94	51.28
13-05-2015	378	378	375	377	25400	381.24	385.13	397.36	426.9	51.96
15-05-2015	380	380	380	380	200	381.26	385.18	396.693	425.875	53.03
18-05-2015	380	380	380	380	400	381.36	385.29	396.027	424.85	53.03
19-05-2015	380	380	370	379	3100	381.44	385.5	395.32	423.845	52.58
20-05-2015	375	378	375	377	130900	381.38	385.81	394.653	422.93	51.63
25-05-2015	360	365	360	365	8200	381.08	386.12	393.933	421.955	46.24
26-05-2015	365	370	365	370	200	380.58	386.52	393.24	421.005	48.65
27-05-2015	380	380	366	366	213600	380.24	386.63	392.553	420.01	46.84
28-05-2015	373	380	370	370	245600	380	386.63	391.913	419.16	48.89
29-05-2015	361	370	360	365	909100	379.7	386.59	391.32	418.285	46.48
01-06-2015	370	370	365	365	1010100	379.38	386.4	390.72	417.435	46.48
03-06-2015	365	365	364	365	1001100	379.02	386.3	390.053	416.56	46.48
04-06-2015	365	365	365	365	500000	378.72	386.18	389.553	415.685	46.48
05-06-2015	365	365	360	365	20700	378.42	386.08	389.08	414.835	46.48
08-06-2015	360	360	359	359	214400	378	385.92	388.607	413.955	42.82
09-06-2015	359	359	350	350	404500	377.08	385.67	388.06	413.105	37.99
10-06-2015	350	350	345	348	1441600	376.04	385.39	387.513	412.27	36.99
11-06-2015	345	347	345	345	1710400	374.98	384.94	387	411.42	35.48
12-06-2015	350	350	344	345	364100	373.92	384.59	386.56	410.495	35.48
15-06-2015	336	344	336	344	25000	372.86	384.13	386.187	409.565	34.93
16-06-2015	340	340	336	339	411600	372.02	383.07	385.78	408.61	32.24
17-06-2015	350	360	350	360	200	371.42	382.22	385.5	407.81	49.76
18-06-2015	370	385	370	375	2101200	371.12	381.52	385.313	407.11	58.09
19-06-2015	371	373	360	373	3623000	370.94	380.87	385.047	406.375	56.74
22-06-2015	373	378	373	373	330300	370.8	380.11	384.773	405.665	56.74
23-06-2015	379	379	379	379	100	369.98	379.45	384.5	404.985	59.98
24-06-2015	371	380	371	379	85900	369	378.84	384.227	404.33	59.98
25-06-2015	380	385	379	380	268100	368.2	378.5	383.893	403.705	60.55
26-06-2015	385	385	380	380	5900	367.68	378.15	383.56	403.055	60.55
29-06-2015	380	385	380	385	200	367.1	377.85	383.36	402.48	63.56
01-07-2015	380	380	380	380	15200	366.42	377.66	383.027	401.88	58.73
02-07-2015	378	378	375	375	336300	365.94	377.6	382.693	401.255	54.29
03-07-2015	375	375	375	375	31700	365.74	377.55	382.36	400.64	54.29
06-07-2015	375	375	370	370	17500	365.54	377.26	381.993	400.005	49.91
07-07-2015	380	380	380	380	100	365.54	377.11	381.82	399.43	57.32
08-07-2015	380	380	380	380	900	365.74	376.66	381.66	398.86	57.32
09-07-2015	303	375	303	375	33800	365.88	376.36	381.46	398.26	52.79
10-07-2015	380	380	355	375	500	366.16	376.11	381.287	397.66	52.79
13-07-2015	375	375	375	375	500	366.56	375.91	381.153	396.985	52.79
14-07-2015	378	379	378	379	1100	367.14	375.85	381.08	396.38	56.25
15-07-2015	375	375	375	375	1000	367.28	375.86	380.947	395.78	52.14
24-07-2015	374	374	374	374	2000	367.64	375.81	380.873	395.17	51.13
27-07-2015	373	373	373	373	3000	368.3	375.84	380.807	394.66	50.09
28-07-2015	365	365	365	365	7800	368.7	375.79	380.633	394.03	42.61
29-07-2015	350	350	343	343	60000	368.4	375.42	380.333	393.285	29.55
30-07-2015	355	355	355	355	10000	368.34	375.17	380.127	392.615	40.30
31-07-2015	355	355	355	355	4500	368.44	374.92	379.887	392.015	40.30
04-08-2015	375	375	375	375	100	368.34	374.91	379.78	391.565	53.90
05-08-2015	365	365	350	350	21100	368.14	374.62	379.52	390.985	41.25
06-08-2015	330	350	316	350	4700	367.64	374.42	379.32	390.385	41.25
10-08-2015	330	350	330	350	10100	367.1	374.17	379.12	389.795	41.25
11-08-2015	350	350	350	350	10000	366.5	373.88	378.953	389.145	41.25
12-08-2015	344	344	344	344	300	365.78	373.57	378.787	388.465	38.35
18-08-2015	350	350	305	305	1000	364.3	372.87	378.433	387.565	25.69
19-08-2015	305	370	305	349	266400	363.74	372.56	378.453	386.925	46.96
20-08-2015	315	315	315	315	900	362.74	371.91	378.327	386.135	37.93
21-08-2015	350	350	316	316	6000	361.66	371.12	378.233	385.345	38.30
24-08-2015	280	280	280	280	1000	359.94	370.09	377.733	384.4	31.02
25-08-2015	280	310	260	300	25100	358.54	369.27	377.267	383.57	38.07
26-08-2015	270	270	270	270	3500	356.64	368.17	376.607	382.65	32.67
27-08-2015	300	300	275	290	100800	355.14	367.26	375.98	381.825	38.89
28-08-2015	282	293	266	268	36100	353.2	366.11	375.267	380.84	35.06
31-08-2015	300	300	300	300	50000	351.9	365.31	374.753	380.14	43.74
01-09-2015	300	300	300	300	20000	350.6	364.51	374.253	379.46	43.74
07-09-2015	300	300	300	300	1000	349.42	363.71	373.753	378.81	43.74
09-09-2015	320	320	290	290	1000	348.22	362.65	373.187	378.1	41.57
10-09-2015	278	299	278	299	1300	347.24	361.64	372.673	377.445	44.25
11-09-2015	300	300	300	300	4000	346.34	360.66	372.073	376.835	44.56
14-09-2015	290	290	290	290	800	345.24	359.58	371.473	376.23	42.08
15-09-2015	290	290	290	290	3700	344.16	358.51	370.807	375.68	42.08
17-09-2015	270	270	270	270	30000	342.78	357.4	369.64	375.03	37.28
18-09-2015	270	299	270	299	18500	341.56	356.49	368.667	374.515	46.77
22-09-2015	309	309	276	299	237900	340.04	355.58	367.693	373.995	46.77
23-09-2015	299	299	299	299	800	338.56	354.75	366.767	373.425	46.77
28-09-2015	300	300	300	300	10000	337.1	353.95	365.773	372.855	47.11
29-09-2015	290	290	290	290	1100	335.32	352.65	364.74	372.205	44.04
30-09-2015	290	290	290	290	2600	333.54	351.27	363.74	371.555	44.04
01-10-2015	319	320	295	320	200500	332.34	350.27	363.113	371.005	54.38
02-10-2015	315	320	315	320	189000	331.14	349.41	362.48	370.455	54.38
05-10-2015	325	325	300	320	37200	329.84	348.47	361.847	369.98	54.38
06-10-2015	296	300	288	293	2457500	328.1	347.26	361.14	369.295	45.03
07-10-2015	292	299	292	295	122100	326.5	346.22	360.567	368.645	45.77
08-10-2015	295	295	290	290	23800	324.8	345.27	359.967	367.97	44.16
09-10-2015	295	295	290	290	14700	323.2	344.37	359.24	367.295	44.16
12-10-2015	293	300	293	300	71400	321.6	343.57	358.607	366.765	48.37
13-10-2015	305	305	296	299	69400	319.98	342.86	357.767	366.24	47.98
15-10-2015	305	305	295	295	500	318.38	342.13	357.033	365.69	46.38
16-10-2015	300	300	297	298	114100	316.84	341.5	356.353	365.175	47.79
19-10-2015	296	298	295	298	115100	315.3	340.93	355.707	364.69	47.79
20-10-2015	291	291	291	291	900	313.54	340.34	355.08	364.195	44.61
21-10-2015	291	295	291	295	20000	311.94	339.61	354.553	363.695	46.79
22-10-2015	295	295	266	270	2068300	309.86	338.75	353.827	363.12	36.99
23-10-2015	285	285	268	276	1552900	307.92	338.11	353.2	362.585	40.22
26-10-2015	280	291	279	287	5096700	306.36	337.53	352.647	362.065	45.73
27-10-2015	280	288	280	287	4537700	305.24	336.82	352.027	361.56	45.73
28-10-2015	290	290	290	290	500000	303.94	336.14	351.427	361.08	47.26
29-10-2015	291	295	291	292	365000	302.68	335.56	350.84	360.585	48.31
30-10-2015	285	286	285	286	41600	300.9	334.62	350.24	360.06	45.39
02-11-2015	285	293	285	293	344600	299.76	333.95	349.667	359.58	49.25
03-11-2015	279	294	279	294	506600	298.64	333.14	349.16	359.15	49.79
04-11-2015	294	294	293	293	11900	297.5	332.3	348.613	358.715	49.22
05-11-2015	293	293	276	289	28900	296.28	331.39	348.013	358.285	46.91
06-11-2015	290	290	290	290	100100	295.2	330.49	347.447	357.89	47.57
09-11-2015	290	293	289	290	3119800	294.9	329.6	346.88	357.55	47.57
10-11-2015	290	296	290	296	1905700	293.84	328.79	346.32	357.3	51.76
11-11-2015	298	305	295	304	4599800	293.62	328.18	345.813	357.15	56.73
12-11-2015	305	320	305	319	3948100	293.68	327.67	345.307	357.095	64.18
13-11-2015	319	319	315	319	344200	294.46	327.2	344.88	356.915	64.18
16-11-2015	320	332	320	327	2397700	295	326.77	344.513	356.7	67.62
17-11-2015	330	342	330	340	3807800	296.4	326.52	344.247	356.555	72.29
18-11-2015	340	343	340	343	1257900	297.46	326.3	343.993	356.35	73.25
19-11-2015	345	348	345	346	1884600	299.02	326.11	343.747	356.205	74.21
20-11-2015	350	352	350	350	2044700	300.02	325.96	343.547	356.07	75.47
23-11-2015	350	358	350	355	2293100	301.12	325.86	343.38	355.97	76.99
24-11-2015	355	358	355	355	300300	302.22	325.82	343.213	355.87	76.99
25-11-2015	355	355	335	349	4500	303.4	325.81	342.9	355.74	70.88
26-11-2015	355	355	340	340	300100	304.22	325.73	342.5	355.56	62.83
27-11-2015	325	339	325	339	146600	305	325.67	342.107	355.305	61.99
30-11-2015	335	345	335	345	167900	306.1	325.67	341.753	355.13	65.02
01-12-2015	335	335	325	325	2096700	306.8	325.48	341.273	354.805	50.55
02-12-2015	294	325	293	323	3716800	307.86	325.32	340.887	354.195	49.37
03-12-2015	325	325	310	325	550100	308.38	324.97	340.453	353.595	50.61
04-12-2015	325	325	325	325	330000	308.9	324.47	340.02	352.995	50.61
07-12-2015	325	325	325	325	550000	309.42	323.99	339.64	352.43	50.61
10-12-2015	325	328	325	325	3466500	309.92	323.51	339.273	351.81	50.61
11-12-2015	325	335	325	330	657200	310.72	323.02	338.673	351.235	54.39
15-12-2015	310	310	310	310	7000	311.12	322.33	337.887	350.585	40.92
16-12-2015	330	330	330	330	2136300	311.32	321.83	337.287	350.165	53.36
17-12-2015	330	335	330	335	676600	311.62	321.38	336.813	349.765	55.86
18-12-2015	304	334	304	334	1000	311.9	320.87	336.28	349.36	55.22
21-12-2015	306	306	306	306	2500	312.16	320.13	335.56	348.895	41.08
22-12-2015	325	325	325	325	50000	312.76	319.63	335.067	348.615	50.37
23-12-2015	335	335	310	310	2600	313.16	318.98	334.567	348.265	44.41
28-12-2015	321	340	321	340	600	314.16	318.68	334.3	347.97	55.69
29-12-2015	335	340	335	340	20100	314.96	318.28	334.033	347.695	55.69
30-12-2015	340	343	321	340	516100	315.78	317.88	333.833	347.27	55.69
05-01-2016	330	330	330	330	5000	316.48	317.43	333.58	346.895	51.36
06-01-2016	330	330	330	330	28000	317.12	316.98	333.373	346.545	51.36
07-01-2016	301	316	301	316	10500	317.48	316.39	333.113	346.15	45.59
08-01-2016	290	330	286	300	97800	317.66	315.6	332.78	345.725	40.05
11-01-2016	300	300	300	300	45400	317.76	314.85	332.327	345.355	40.05
13-01-2016	299	299	298	298	637000	318.32	314.09	331.94	344.95	39.36
15-01-2016	298	298	298	298	585800	318.76	313.34	331.66	344.59	39.36
19-01-2016	270	300	270	296	709600	318.94	312.65	331.333	344.22	38.59
20-01-2016	298	298	298	298	1000	319.16	312.2	330.933	343.81	39.86
21-01-2016	300	300	300	300	5000	319.36	311.65	330.547	343.41	41.17
22-01-2016	270	300	270	299	275400	319.5	311.09	330.207	343.005	40.70
27-01-2016	299	299	299	299	60000	319.76	310.33	329.667	342.62	40.70
28-01-2016	300	310	300	310	190400	320.1	309.93	329.333	342.275	48.36
01-02-2016	310	330	310	330	279900	320.82	309.73	329.033	342.075	58.78
02-02-2016	320	330	320	330	105200	321.56	309.53	328.72	341.85	58.78
03-02-2016	330	340	330	340	131100	322.58	309.43	328.453	341.655	63.10
04-02-2016	340	360	340	340	639700	323.58	309.39	328.187	341.48	63.10
05-02-2016	340	345	335	338	1544100	324.54	309.72	327.913	341.295	61.60
09-02-2016	340	340	340	340	147000	325.42	309.63	327.667	341.095	62.56
10-02-2016	340	340	340	340	7523200	326.14	309.88	327.5	340.895	62.56
11-02-2016	340	345	340	340	149600	326.56	310.12	327.3	340.62	62.56
12-02-2016	340	370	340	370	1096900	327.58	311.02	327.327	340.555	74.48
15-02-2016	350	365	350	365	42200	328.34	311.67	327.293	340.47	70.45
16-02-2016	360	365	358	365	171200	328.84	312.62	327.293	340.395	70.45
17-02-2016	365	380	365	380	27600	329.58	313.52	327.393	340.39	75.13
18-02-2016	390	400	370	380	605200	330.26	314.64	327.493	340.375	75.13
19-02-2016	350	355	350	355	50400	330.36	315.19	327.427	340.25	57.53
22-02-2016	355	360	355	360	6200	330.46	315.79	327.393	340.15	59.57
24-02-2016	375	375	375	375	700	330.86	316.54	327.5	340.125	65.00
01-03-2016	375	379	375	379	200	331.46	317.43	327.693	340.04	66.30
07-03-2016	345	377	342	377	1034000	332.2	318.21	327.887	339.925	65.00
08-03-2016	361	361	361	361	15000	332.64	318.82	327.993	339.74	55.61
10-03-2016	363	363	360	360	1570600	332.94	319.52	328.093	339.55	55.07
11-03-2016	360	365	360	365	554400	333.74	320.27	328.233	339.39	57.29
14-03-2016	365	375	365	375	66100	334.78	321.32	328.473	339.36	61.39
15-03-2016	368	375	368	375	440100	335.78	322.08	328.573	339.285	61.39
16-03-2016	370	375	370	375	156100	336.78	322.84	328.573	339.21	61.39
17-03-2016	365	380	365	380	113800	337.88	323.65	328.62	339.2	63.57
18-03-2016	385	390	368	389	131400	339.16	324.54	328.727	339.245	67.17
21-03-2016	380	380	378	380	1732100	340.16	325.44	328.733	339.045	60.71
22-03-2016	381	395	362	376	84600	341.48	326.3	328.713	338.785	58.04
23-03-2016	375	392	375	392	506000	342.72	327.02	328.793	338.645	64.73
28-03-2016	380	385	380	385	80000	343.72	327.67	328.827	338.54	60.21
29-03-2016	385	397	385	397	162500	344.98	328.44	328.907	338.455	64.75
31-03-2016	395	397	364	397	28300	346.8	329.48	329.02	338.37	64.75
04-04-2016	397	399	397	399	20600	348.28	330.52	329.18	338.37	65.51
05-04-2016	370	370	370	370	500	349.48	331.32	329.147	338.295	48.99
07-04-2016	395	395	395	395	200	350.58	332.37	329.313	338.37	58.67
11-04-2016	390	390	390	390	100	351.58	333.27	329.38	338.42	56.36
12-04-2016	394	394	394	394	10000	352.66	334.22	329.473	338.54	57.79
14-04-2016	400	400	381	381	500	353.68	335.08	329.513	338.605	51.85
15-04-2016	394	395	394	395	7600	354.98	336.05	329.647	338.775	56.98
20-04-2016	399	400	399	400	189500	356.66	337.07	329.813	339	58.67
21-04-2016	400	410	395	405	139900	358.76	338.21	329.987	339.275	60.35
22-04-2016	407	407	407	407	10000	360.9	339.33	330.2	339.47	61.03
25-04-2016	406	406	400	406	110600	363.06	340.69	330.413	339.72	60.47
26-04-2016	400	410	400	410	190400	365.3	342.03	330.66	340.07	61.98
27-04-2016	410	410	405	410	1400	367.58	343.26	330.96	340.395	61.98
28-04-2016	415	415	405	405	1600	369.72	344.44	331.373	340.63	58.74
29-04-2016	405	470	405	440	1660300	372.52	345.94	331.94	341.04	70.40
02-05-2016	450	456	450	450	1489600	375.54	347.52	332.573	341.54	72.77
03-05-2016	450	496	450	480	2549400	379.16	349.46	333.273	342.04	78.36
04-05-2016	460	478	450	464	2576200	382.24	351.17	334.033	342.56	70.09
09-05-2016	482	482	450	450	243000	384.64	352.73	334.7	342.935	63.75
10-05-2016	452	470	450	460	3382900	387.24	354.4	335.433	343.35	66.11
11-05-2016	460	470	452	470	400100	389.84	356.21	336.233	343.8	68.33
12-05-2016	454	470	454	460	1142900	392.24	357.91	337.007	344.2	63.83
13-05-2016	446	450	446	450	519800	394.48	359.51	337.973	344.555	59.60
16-05-2016	466	478	450	450	46300	396.68	361.05	338.647	344.92	59.60
17-05-2016	454	456	454	456	901900	399	362.57	339.587	345.375	61.38
18-05-2016	476	476	458	458	200	401.36	363.96	340.533	345.815	61.98
19-05-2016	456	470	456	460	382600	403.16	365.37	341.733	346.285	62.61
20-05-2016	482	505	476	500	2456700	405.86	367.1	343.067	346.935	72.41
23-05-2016	500	510	496	500	1621500	408.56	368.7	344.6	347.61	72.41
24-05-2016	500	500	500	500	215100	410.96	370.27	346	348.285	72.41
25-05-2016	505	505	500	505	338000	413.46	371.86	347.58	348.985	73.49
26-05-2016	494	505	490	505	477800	416.46	373.41	348.947	349.685	73.49
27-05-2016	505	520	505	520	1813500	419.66	375.06	350.413	350.46	76.68
30-05-2016	520	520	515	520	209100	422.56	376.71	351.88	351.265	76.68
31-05-2016	510	525	510	520	2502800	425.38	378.42	353.413	352.115	76.68
01-06-2016	530	530	515	515	315100	428.14	380.17	354.853	352.95	73.03
02-06-2016	505	525	505	520	899600	431.32	381.98	356.32	353.825	74.34
03-06-2016	525	580	510	565	5329700	435.42	384.18	358.153	354.925	82.59
06-06-2016	560	605	560	595	7919600	440.02	386.88	360.187	356.18	85.85
07-06-2016	600	625	580	620	3174900	444.92	389.85	362.52	357.585	87.89
08-06-2016	620	630	595	600	1355900	449.42	392.6	364.527	358.785	78.19
09-06-2016	620	620	590	590	1764400	453.72	395.25	366.467	359.86	73.80
10-06-2016	585	590	560	590	950400	457.92	397.9	368.407	360.945	73.80
13-06-2016	585	600	580	580	1070600	461.74	400.45	370.273	361.98	69.29
14-06-2016	570	580	560	565	641800	465.44	402.8	372.107	362.91	63.07
15-06-2016	565	570	555	565	151200	469.22	405.35	373.94	363.84	63.07
16-06-2016	565	565	540	540	523900	472.18	407.45	375.407	364.64	53.74
17-06-2016	550	550	540	540	42100	475.28	409.5	376.873	365.44	53.74
20-06-2016	540	595	540	580	1223100	478.94	411.96	378.607	366.415	63.70
21-06-2016	580	585	545	550	790300	482	414.4	380.32	367.265	54.26
22-06-2016	565	575	545	555	2150400	485.12	416.7	382.053	368.165	55.45
23-06-2016	555	555	540	540	139500	488.52	419	383.72	368.99	51.17
24-06-2016	525	525	498	520	671000	491.02	420.8	385.253	369.74	46.06
27-06-2016	510	555	510	555	215400	494.32	422.95	386.953	370.615	54.60
28-06-2016	540	580	540	580	908000	498.04	425.35	388.827	371.615	59.53
29-06-2016	585	595	580	585	1245900	502.12	427.9	390.76	372.665	60.45
30-06-2016	590	620	585	585	3014000	505.92	430.45	392.673	373.715	60.45
01-07-2016	585	600	585	585	1540000	509.62	433.14	394.587	374.765	60.45
11-07-2016	585	590	585	585	522700	513.22	435.99	396.547	375.795	60.45
12-07-2016	585	590	585	585	377300	516.78	438.84	398.48	376.845	60.45
13-07-2016	585	595	585	585	284300	520.36	441.71	400.58	377.9	60.45
14-07-2016	585	590	585	590	14700	523.96	444.63	402.673	378.985	61.82
15-07-2016	590	665	590	650	2111300	528.76	448.17	405.093	380.41	73.57
18-07-2016	650	650	630	630	1474200	533.26	451.49	407.38	381.845	66.25
19-07-2016	630	635	630	630	1601900	537.06	454.79	409.647	383.22	66.25
20-07-2016	630	635	630	635	1373700	540.76	458.15	411.933	384.62	67.20
21-07-2016	640	650	630	640	520300	543.96	461.56	414.293	385.945	68.16
22-07-2016	635	635	630	630	2351100	547.28	464.76	416.54	387.345	64.11
25-07-2016	645	645	580	615	2498700	550.58	467.61	418.68	388.67	58.50
26-07-2016	610	610	595	595	1356900	553.28	470.26	420.693	389.895	51.97
27-07-2016	625	625	595	610	2000500	556.08	472.96	422.833	391.195	55.94
28-07-2016	640	640	600	620	1589300	559.28	475.76	425.033	392.575	58.41
29-07-2016	645	645	610	640	95300	563.08	478.78	427.367	394.25	62.89
01-08-2016	645	660	630	635	295900	566.78	481.73	429.627	395.68	61.12
02-08-2016	630	650	630	640	671100	570.46	484.73	431.867	397.305	62.26
03-08-2016	640	645	630	630	1953500	573.9	487.63	433.94	398.875	58.55
04-08-2016	635	635	630	630	1100	577.3	490.23	436.013	400.625	58.55
05-08-2016	630	630	630	630	65700	579.9	492.88	438.033	402.275	58.55
08-08-2016	630	635	630	630	1090800	582.5	495.53	439.967	404.075	58.55
09-08-2016	635	655	630	645	945500	585.4	498.18	441.98	405.85	63.00
10-08-2016	650	655	640	640	49000	588.1	500.78	443.94	407.71	60.66
11-08-2016	630	645	630	640	101700	590.8	503.63	445.873	409.41	60.66
12-08-2016	630	630	620	625	6157200	592.9	506.28	447.673	411.035	53.72
15-08-2016	625	625	625	625	59300	595	508.78	449.473	412.66	53.72
16-08-2016	625	645	620	625	1349700	597.1	511.24	451.313	414.335	53.72
18-08-2016	625	650	625	630	583000	599.4	513.77	453.247	415.99	55.83
19-08-2016	630	640	625	640	304200	601.8	516.56	455.253	417.69	59.77
22-08-2016	640	640	630	630	10600	603.1	519.26	457.153	419.39	54.53
23-08-2016	610	610	605	605	11000	603.3	521.66	459.02	420.965	44.12
24-08-2016	635	635	605	605	3100	603	523.96	460.9	422.64	44.12
25-08-2016	605	605	595	600	17700	603	526.21	462.733	424.145	42.25
26-08-2016	595	625	590	625	2600	603.7	528.71	464.733	425.775	52.98
29-08-2016	590	590	580	590	23900	603.7	530.81	466.5	427.23	41.38
30-08-2016	550	585	550	550	27600	603.1	532.42	468	428.48	32.60
31-08-2016	550	550	550	550	100	602.8	534.12	469.467	429.78	32.60
01-09-2016	590	590	560	560	600	602.7	535.96	471.133	431.13	36.51
02-09-2016	580	580	580	580	100	603.5	537.84	472.8	432.43	43.56
05-09-2016	590	590	590	590	100	604.5	539.89	474.5	433.78	46.74
06-09-2016	590	590	580	580	65400	604.5	541.72	476.14	435.08	44.06
07-09-2016	580	580	535	540	15800	604.3	543.15	477.7	436.315	35.34
08-09-2016	565	590	565	590	180300	605	545.06	479.467	437.79	48.94
09-09-2016	550	595	550	595	300	606.1	547.31	481.367	439.315	50.07
13-09-2016	550	615	550	615	101100	608	549.51	483.2	440.94	54.42
14-09-2016	615	615	575	575	18300	608.4	551.36	484.767	442.315	45.83
15-09-2016	615	625	600	600	1240000	608.8	553.42	486.5	443.82	51.03
16-09-2016	555	590	540	575	829300	608.6	555.36	488.133	445.22	46.25
19-09-2016	550	560	530	530	458800	607.5	556.71	489.467	446.38	39.13
20-09-2016	530	535	530	530	79700	606.4	558.01	490.893	447.54	39.13
21-09-2016	535	550	535	535	3900	605.4	559.31	492.46	448.76	40.31
22-09-2016	550	550	550	550	305700	604.7	560.74	494.127	450.035	43.84
23-09-2016	570	610	555	555	864100	604.1	562.23	495.84	451.46	45.01
26-09-2016	550	550	550	550	1200	603.3	563.63	497.52	452.83	44.02
28-09-2016	555	555	550	550	840100	601.3	565.03	499.213	454.145	44.02
29-09-2016	555	560	555	560	24000	599.9	566.58	500.96	455.51	46.73
30-09-2016	550	550	550	550	750000	598.3	567.68	502.627	456.81	44.42
04-10-2016	550	550	545	545	708200	596.5	568.63	504.267	458.075	43.26
06-10-2016	545	545	545	545	2200	594.6	569.28	505.907	459.37	43.26
07-10-2016	550	550	550	550	5000	593	570.14	507.507	460.655	44.92
11-10-2016	520	520	520	520	13400	591.1	570.84	508.773	461.785	37.79
12-10-2016	520	520	520	520	900	589.6	571.44	510.04	462.92	37.79
13-10-2016	525	525	520	520	30600	587.8	571.94	511.24	464.075	37.79
14-10-2016	545	545	545	545	10200	586.3	572.79	512.607	465.35	46.61
17-10-2016	550	550	550	550	100	584.5	573.79	514.02	466.65	48.19
18-10-2016	520	520	520	520	2500	582.2	574.49	515.22	467.77	40.45
19-10-2016	520	520	520	520	50000	579.8	575.13	516.42	468.85	40.45
20-10-2016	520	525	520	525	121700	577.7	575.8	517.653	469.88	42.24
21-10-2016	525	535	520	535	3600	575.8	576.55	518.753	470.96	45.76
24-10-2016	550	550	520	520	500	573.6	576.75	519.787	471.925	41.66
25-10-2016	540	545	496	510	186800	571.2	576.85	520.753	472.775	39.14
26-10-2016	505	505	505	505	15300	568.4	576.9	521.587	473.585	37.91
27-10-2016	505	545	505	505	618400	565.7	576.9	522.42	474.38	37.91
28-10-2016	525	525	510	520	49400	563.3	577.05	523.52	475.23	44.05
31-10-2016	540	540	515	515	24400	561.1	577	524.553	476.03	42.54
01-11-2016	545	545	520	520	5600	559	577	525.52	476.855	44.58
02-11-2016	530	530	530	530	300	557.1	577.1	526.527	477.76	48.53
03-11-2016	500	530	500	530	15000	555.1	577.25	527.547	478.71	48.53
04-11-2016	530	530	525	525	8400	552.8	577.3	528.64	479.64	46.60
07-11-2016	535	540	535	535	440400	550.9	577	529.807	480.59	50.80
08-11-2016	535	550	535	535	380400	549.5	576.4	530.94	481.64	50.80
09-11-2016	535	545	535	540	289100	548.2	575.6	532.04	482.725	52.95
10-11-2016	550	550	540	540	275600	547	575	533.14	483.8	52.95
11-11-2016	540	540	540	540	91900	545.3	574.5	534.24	484.875	52.95
14-11-2016	540	555	520	520	1319600	543.9	573.8	535.173	485.85	43.47
15-11-2016	520	540	520	540	69200	543.7	573.4	536.18	486.925	52.61
16-11-2016	540	550	540	550	717000	543.7	573.25	537.313	488.025	56.40
17-11-2016	550	555	550	550	198500	543.5	573.1	538.473	489.225	56.40
18-11-2016	550	550	550	550	200200	542.9	573.2	539.527	490.325	56.40
21-11-2016	545	550	545	550	300	542.1	573.3	540.627	491.4	56.40
22-11-2016	550	570	550	560	25100	541.7	573.1	541.713	492.53	60.64
23-11-2016	550	550	550	550	331700	541.9	573.1	542.733	493.75	54.89
24-11-2016	550	575	550	555	624700	541.2	573.1	543.773	494.9	57.08
25-11-2016	550	550	550	550	1334300	540.3	573.2	544.973	496.1	54.25
28-11-2016	550	575	550	560	460300	539.2	573.6	546.073	497.2	58.67
29-11-2016	550	550	550	550	10500	538.7	573.55	547.14	498.25	53.14
30-11-2016	540	540	540	540	1200	537.5	573.15	548.113	499.25	48.24
01-12-2016	530	570	525	570	2000	537.4	573	549.373	500.45	60.12
02-12-2016	525	575	525	565	1800	538.1	572.8	550.507	501.625	57.74
13-12-2016	525	525	525	525	2000	538	572.2	551.34	502.67	43.06
14-12-2016	530	530	525	525	105000	537.8	571.6	552.14	503.795	43.06
15-12-2016	540	540	540	540	119000	537.6	571.15	553.027	504.995	48.73
16-12-2016	540	540	510	510	1200	536.7	570.4	553.72	506.055	40.13
19-12-2016	600	600	570	570	7700	537.1	570.2	554.787	507.415	56.62
20-12-2016	585	585	580	580	200	537.7	569.5	555.92	508.835	58.67
21-12-2016	585	585	585	585	100	538.2	569.05	557.12	510.27	59.69
22-12-2016	530	570	530	560	5000	538.4	568.35	557.92	511.57	52.67
23-12-2016	565	565	565	565	100	538.8	567.65	558.687	512.9	53.84
27-12-2016	565	565	530	530	8000	538.5	566.55	559.02	514.055	45.39
28-12-2016	530	535	482	535	4900	538.2	565.6	559.493	515.18	46.68
29-12-2016	585	585	520	560	13200	539	565.05	560.227	516.33	52.68
30-12-2016	565	570	520	530	12300	539.2	564.4	560.693	517.33	45.99
03-01-2017	530	530	520	520	1800	539.2	563.5	561.027	518.23	43.98
04-01-2017	520	520	510	515	5900	538.6	562.45	561.393	519.105	42.97
05-01-2017	515	515	515	515	200	537.9	561.2	561.827	519.99	42.97
10-01-2017	490	500	490	500	6600	537.5	559.85	562.16	520.79	39.80
11-01-2017	500	505	500	505	1100	537.2	558.5	562.487	521.615	41.35
12-01-2017	505	530	505	530	1200	537.3	557.5	562.967	522.565	48.52
13-01-2017	540	540	540	540	15000	537.4	556.6	563.5	523.415	51.10
17-01-2017	545	545	545	545	1000	537.9	555.75	563.8	524.315	52.38
18-01-2017	500	545	500	545	41500	538.6	554.9	564.1	525.215	52.38
19-01-2017	545	545	545	545	600	539.4	553.9	564.4	526.04	52.38
20-01-2017	545	545	545	545	4200	540.2	552.95	564.667	526.865	52.38
23-01-2017	545	550	545	550	2211300	540.8	552.05	564.967	527.84	54.00
24-01-2017	555	555	530	545	700300	541.4	551.25	565.133	528.765	52.09
25-01-2017	525	525	500	520	101300	541.4	550.2	565.133	529.49	43.75
26-01-2017	520	520	510	520	37800	541.2	549.15	565.133	530.195	43.75
27-01-2017	595	595	580	580	600	542.2	548.65	565.567	531.21	61.09
30-01-2017	545	545	545	545	3500	542.6	547.7	565.733	532.13	51.18
31-01-2017	510	515	500	515	393100	542.2	546.55	565.4	532.905	44.51
01-02-2017	515	515	500	500	99200	541.5	545.5	564.767	533.58	41.60
02-02-2017	500	505	492	505	66100	540.8	544.5	564	534.23	42.94
06-02-2017	505	525	500	510	163200	540.2	543.6	563.4	534.905	44.32
07-02-2017	510	510	510	510	1500	539.6	542.45	562.867	535.58	44.32
09-02-2017	510	600	510	530	800	539.8	541.85	562.467	536.33	49.93
10-02-2017	500	520	500	500	65500	539	541.35	561.933	536.885	42.94
13-02-2017	500	500	500	500	4300	538	540.85	561.5	537.485	42.94
14-02-2017	505	510	498	498	15100	536.96	540.23	561.053	538.095	42.48
16-02-2017	500	500	498	498	22700	535.92	539.41	560.773	538.625	42.48
17-02-2017	498	498	470	490	276600	534.72	538.41	560.44	539.15	40.47
20-02-2017	498	498	490	490	441600	533.32	537.51	559.84	539.615	40.47
21-02-2017	490	490	470	470	22900	531.72	536.81	559.307	539.98	35.59
22-02-2017	480	480	480	480	6100	530.22	535.71	558.807	540.385	39.52
23-02-2017	490	490	482	490	53500	529.02	534.66	558.473	540.985	43.24
24-02-2017	498	498	480	490	15200	527.62	533.41	558.273	541.46	43.24
28-02-2017	490	490	490	490	1600	526.42	532.56	557.84	541.96	43.24
01-03-2017	470	470	460	460	2200	524.82	531.16	557.04	542.29	35.13
02-03-2017	490	490	490	490	100	523.22	530.31	556.407	542.835	46.04
03-03-2017	490	490	490	490	100	521.72	529.91	555.773	543.31	46.04
08-03-2017	490	490	490	490	250000	521.02	529.51	555.14	543.76	46.04
09-03-2017	484	484	484	484	200	520.2	529	554.467	544.155	44.18
10-03-2017	484	484	484	484	12800	519.08	528.34	553.793	544.54	44.18
13-03-2017	486	486	486	486	5000	518.6	527.65	553.133	544.94	45.04
14-03-2017	484	484	484	484	237000	516.88	526.99	552.427	545.31	44.30
24-03-2017	480	480	480	480	500	514.88	526.29	551.293	545.66	42.81
27-03-2017	480	480	480	480	105300	512.78	525.49	550.293	546.035	42.81
29-03-2017	460	480	460	480	2700	511.18	524.79	549.293	546.235	42.81
31-03-2017	420	490	420	490	239500	509.68	524.24	548.327	546.435	48.27
03-04-2017	490	490	490	490	500	508.88	523.69	547.327	546.485	48.27
04-04-2017	490	490	490	490	1700	507.98	523.09	546.393	546.615	48.27
05-04-2017	540	540	540	540	100	507.58	523.29	545.893	547.065	67.60
06-04-2017	500	500	500	500	3000	506.98	523.09	545.26	547.265	51.14
07-04-2017	446	446	446	446	20000	505.5	522.35	544.167	547.145	37.77
10-04-2017	490	490	480	480	34400	504.8	521.7	543.233	547.245	47.14
11-04-2017	480	480	470	470	24700	503.9	520.9	542.1	547.345	44.99
13-04-2017	470	470	420	420	1724300	502.3	519.9	540.667	547.195	36.13
17-04-2017	422	430	406	430	38000	500.8	519	539.267	547.065	38.73
18-04-2017	470	470	430	440	900	499	518.15	538	546.975	41.30
20-04-2017	430	432	410	412	184400	496.44	516.92	536.547	546.735	36.66
21-04-2017	428	480	414	480	60200	495.14	516.52	535.547	546.635	51.05
25-04-2017	424	430	424	430	75100	492.84	515.72	534.213	546.285	43.27
26-04-2017	440	442	438	438	10900	490.7	515.05	532.833	545.975	44.72
27-04-2017	444	448	420	430	150200	488.4	514.3	531.433	545.6	43.52
28-04-2017	430	438	382	438	342900	486.16	513.48	530.087	545.265	45.10
02-05-2017	436	436	380	382	2448200	482.9	512.15	528.467	544.575	37.23
03-05-2017	394	394	380	380	271900	480.1	510.75	526.833	543.875	36.98
04-05-2017	376	380	376	378	206600	477.26	509.23	525.187	543.165	36.71
05-05-2017	378	378	370	370	1572500	473.06	507.63	523.453	542.44	35.62
08-05-2017	370	382	370	370	4756500	469.56	506.08	521.653	541.69	35.62
09-05-2017	384	384	372	372	1872900	466.7	504.45	519.933	540.725	36.17
12-05-2017	372	372	364	366	403100	464.02	502.76	518.34	539.58	35.20
15-05-2017	360	360	360	360	10000	461.12	500.96	516.707	538.28	34.20
16-05-2017	388	388	378	378	187100	458.48	499.34	515.227	537.17	39.70
17-05-2017	360	378	360	370	5080600	455.68	497.64	513.527	536.07	38.17
18-05-2017	360	420	360	420	2209700	453.48	496.64	512.393	535.22	50.88
19-05-2017	420	420	386	400	564000	451.48	495.24	511.393	534.32	46.74
22-05-2017	400	446	400	412	376200	449.72	493.86	510.473	533.555	49.40
23-05-2017	432	432	426	426	50400	448.28	492.62	509.58	532.86	52.39
26-05-2017	426	478	424	478	50700	447.88	491.9	508.9	532.55	61.48
29-05-2017	460	460	460	460	50000	447.28	491	508.033	532.15	57.39
30-05-2017	458	458	458	458	50000	446.64	489.98	507.22	531.54	56.94
02-06-2017	450	460	450	460	44500	446.44	489.08	506.687	531.09	57.30
07-06-2017	410	450	400	446	10500	445.76	487.99	505.727	530.545	53.88
08-06-2017	446	468	446	468	400	445.32	487.17	504.88	530.185	58.12
09-06-2017	460	460	460	460	100	444.72	486.17	503.847	529.885	56.10
13-06-2017	450	450	450	450	100	443.92	485.17	503.013	529.36	53.60
14-06-2017	460	460	460	460	100	443.92	484.37	502.08	528.76	55.72
15-06-2017	410	440	410	430	15000	442.72	482.97	501.113	527.985	48.53
16-06-2017	468	468	400	400	300	440.92	481.32	500.247	527.06	42.61
19-06-2017	460	460	428	428	200	439.68	480.35	499.567	526.275	48.88
20-06-2017	426	426	426	426	200	438.52	479.36	498.84	525.48	48.47
21-06-2017	390	390	380	380	1584500	436.44	477.76	497.707	524.455	40.18
22-06-2017	380	380	370	370	51300	434.12	476.36	496.473	523.38	38.63
03-07-2017	368	368	368	368	2000	431.8	474.34	495.26	522.27	38.32
04-07-2017	350	360	340	340	378300	429	471.94	493.86	520.72	34.09
05-07-2017	342	342	332	332	979800	426.04	469.41	492.34	519.23	32.97
06-07-2017	340	340	330	330	128300	423.04	467.11	490.873	517.73	32.68
07-07-2017	330	330	310	310	1027100	419.44	464.56	489.307	516.105	29.86
10-07-2017	310	324	302	322	341600	416.08	462.48	487.82	514.515	33.56
11-07-2017	322	322	318	318	22200	412.64	460.31	486.273	512.955	32.94
12-07-2017	340	340	302	302	681000	407.88	457.73	484.82	511.39	30.50
13-07-2017	300	324	300	304	826200	403.96	455.47	483.38	509.935	31.18
14-07-2017	300	308	296	306	1418500	401.16	453.33	481.953	508.415	31.91
17-07-2017	304	316	298	298	313800	397.52	451.16	480.307	506.805	30.52
18-07-2017	298	310	298	298	2344100	394.08	448.99	478.627	505.095	30.52
19-07-2017	306	310	296	298	1990600	391.64	446.97	477.147	503.41	30.52
20-07-2017	298	304	296	298	1645500	389	444.9	475.667	501.7	30.52
21-07-2017	296	302	290	298	1530200	386.16	442.58	474.153	500.04	30.52
24-07-2017	308	316	280	290	3737100	383.72	440.08	472.52	498.34	28.72
25-07-2017	290	300	290	300	2467800	380.12	437.63	471.053	496.69	33.98
26-07-2017	300	300	298	300	1287100	377.52	435.18	469.653	495.04	33.98
27-07-2017	300	312	298	310	2815500	374.96	432.83	468.353	493.365	39.18
28-07-2017	304	320	304	316	1673400	372.68	430.54	467.093	491.745	42.12
31-07-2017	314	332	300	310	420300	370.12	428.14	465.693	490.095	40.04
01-08-2017	312	312	302	302	1821400	368.52	425.71	464.273	488.48	37.37
02-08-2017	300	314	300	312	247400	367.16	423.63	462.887	486.915	42.52
03-08-2017	320	320	312	312	8900	365.84	421.55	461.433	485.35	42.52
04-08-2017	312	322	310	322	71300	364.88	418.97	460.047	483.81	47.52
07-08-2017	326	326	310	312	313700	363.72	416.64	458.627	482.17	43.45
08-08-2017	314	320	314	320	5100	362.68	414.69	457.193	480.62	47.33
09-08-2017	316	322	316	322	230500	361.8	412.91	455.773	479.205	48.29
10-08-2017	322	328	308	308	1275600	360.76	410.94	454.227	477.72	42.47
11-08-2017	310	310	308	308	64600	359.36	408.92	452.68	476.26	42.47
14-08-2017	312	318	310	318	13900	358.32	407	451.2	474.725	47.69
15-08-2017	318	320	304	320	34000	356.32	404.9	449.867	473.375	48.70
16-08-2017	308	312	302	312	1800300	354.56	403.02	448.347	472.185	44.98
18-08-2017	310	310	308	310	651200	352.52	401.12	446.747	470.985	44.08
21-08-2017	310	310	302	302	20900	350.04	399.16	445.093	469.695	40.56
22-08-2017	308	310	304	310	1560300	346.68	397.28	443.493	468.345	45.26
23-08-2017	314	314	314	314	500	343.76	395.52	441.92	466.965	47.50
24-08-2017	310	310	310	310	800	340.8	393.72	440.253	465.615	45.50
25-08-2017	316	318	316	318	2100	337.96	392.2	438.707	464.505	50.03
28-08-2017	308	312	308	312	5500	335.28	390.52	437.087	463.115	46.88
29-08-2017	312	312	306	306	251100	332.04	388.68	435.46	461.67	43.90
30-08-2017	308	328	308	320	15200	329.24	386.98	433.86	460.195	51.62
31-08-2017	308	308	306	306	300	326.36	385.14	432.233	458.85	44.96
04-09-2017	314	314	312	314	69800	323.44	383.68	430.727	457.42	49.01
05-09-2017	312	312	310	310	1002500	321.04	381.88	428.993	456.095	47.14
06-09-2017	310	318	308	308	282300	319.2	380.06	427.28	454.985	46.20
07-09-2017	308	312	306	306	85200	316.76	378.22	425.82	453.865	45.22
08-09-2017	310	310	306	306	155600	314.36	376.44	424.36	452.72	45.22
11-09-2017	308	308	306	308	37800	312.92	374.68	422.813	451.51	46.53
12-09-2017	306	306	304	306	48900	311.64	372.88	421.453	450.265	45.36
13-09-2017	302	312	298	300	244600	310.28	371.04	419.653	449.015	41.94
14-09-2017	300	300	300	300	54100	309.48	369.24	417.787	447.765	41.94
15-09-2017	300	300	300	300	171500	308.84	367.44	415.887	446.465	41.94
18-09-2017	300	300	296	300	65000	308.24	365.64	414.153	445.215	41.94
19-09-2017	300	300	296	298	264000	308	363.72	412.373	443.98	40.58
20-09-2017	298	300	298	300	202200	307.56	361.82	410.84	442.755	42.59
22-09-2017	300	300	292	298	170400	307.16	359.9	409.26	441.495	41.09
25-09-2017	298	298	292	296	12600	307.04	357.46	407.5	440.375	39.59
26-09-2017	296	298	294	298	21800	306.92	355.44	405.953	439.265	41.88
27-09-2017	298	298	288	288	524400	306.56	353.86	404.407	438.105	34.78
28-09-2017	276	292	276	286	5200	306.32	351.92	402.88	436.81	33.55
29-09-2017	274	298	274	292	203300	306.2	350.14	401.393	435.52	40.34
02-10-2017	296	298	296	298	300	306.2	348.92	400.047	434.41	46.26
03-10-2017	296	296	296	296	117600	306.16	347.58	398.653	433.29	44.67
04-10-2017	276	300	276	290	5645800	306	346.08	397.053	432.115	40.20
05-10-2017	294	302	286	300	29700	306.2	344.96	395.453	430.94	49.30
06-10-2017	300	300	294	296	13400	306.12	343.12	393.793	429.82	46.27
09-10-2017	296	310	296	302	300	306.16	341.84	392.173	428.78	51.12
10-10-2017	302	302	290	290	108400	305.76	340.36	390.473	427.705	42.79
11-10-2017	290	290	288	288	871300	305.2	338.94	388.76	426.62	41.58
12-10-2017	292	292	288	288	913700	304.76	337.44	387.013	425.46	41.58
13-10-2017	290	302	288	298	59300	304.68	336.6	385.367	424.375	49.84
16-10-2017	290	298	288	288	190600	304.2	335.68	383.82	423.215	43.25
17-10-2017	290	290	290	290	267000	303.76	334.8	382.287	422.015	44.82
18-10-2017	296	300	296	300	7200	303.32	334.1	380.42	420.865	51.98
19-10-2017	300	300	300	300	20000	303.08	333.4	378.787	419.74	51.98
20-10-2017	298	300	298	300	25200	302.68	332.68	377.353	418.565	51.98
23-10-2017	300	300	296	296	1292000	302.16	331.98	375.993	417.37	48.82
24-10-2017	296	300	296	296	1680700	301.92	331.34	374.6	416.15	48.82
25-10-2017	300	302	300	300	1359000	301.76	330.56	373.2	414.95	52.19
26-10-2017	300	300	298	298	999600	301.36	329.84	371.787	413.74	50.40
27-10-2017	300	310	300	302	330700	301	328.66	370.267	412.65	53.81
30-10-2017	302	312	302	306	2338400	300.88	327.72	368.973	411.48	57.00
31-10-2017	306	310	302	302	4328600	300.72	326.62	367.653	410.24	53.06
01-11-2017	320	320	308	308	230300	300.84	325.44	366.387	409.03	57.77
02-11-2017	308	320	308	310	581800	300.84	323.76	365.133	407.83	59.24
03-11-2017	318	318	300	300	1292900	300.56	322.16	363.867	406.58	49.89
06-11-2017	302	316	300	310	326900	300.56	320.68	362.667	405.33	57.17
07-11-2017	314	314	312	314	453100	300.48	319.22	361.627	404.15	59.70
08-11-2017	314	314	312	314	39800	300.52	317.9	360.52	402.945	59.70
09-11-2017	314	328	310	320	370400	300.8	316.42	359.387	401.795	63.44
10-11-2017	330	330	322	322	33400	300.84	315.04	358.267	400.605	64.62
13-11-2017	316	326	316	324	249200	301.2	313.78	357.16	399.475	65.81
14-11-2017	324	328	322	328	1781400	301.48	312.46	356.28	398.415	68.12
15-11-2017	328	330	324	330	425800	301.88	311.46	355.213	397.215	69.23
16-11-2017	328	342	326	340	397100	302.52	310.86	354.213	396.09	74.12
17-11-2017	340	348	332	344	94500	303.28	310.02	353.24	395.185	75.78
20-11-2017	344	344	334	336	70300	303.88	309.12	352.253	394.24	66.59
21-11-2017	336	336	330	330	50500	304.32	308.62	351.227	393.19	60.66
22-11-2017	330	330	316	330	71900	304.8	308.22	350.187	392.29	60.66
23-11-2017	330	334	328	328	44300	305.36	307.82	349.147	391.08	58.64
24-11-2017	318	330	318	330	25300	305.96	307.72	348.147	389.83	60.07
27-11-2017	330	336	322	322	24700	306.4	307.62	347.093	388.515	52.27
28-11-2017	320	332	320	322	105900	306.84	307.54	346.04	387.325	52.27
29-11-2017	330	330	320	320	338500	307.28	307.64	344.907	386.1	50.37
30-11-2017	318	320	318	318	366900	307.64	307.6	343.76	385.04	48.48
04-12-2017	318	322	318	322	502600	308.12	307.64	342.64	383.975	52.34
05-12-2017	324	324	322	324	420500	308.68	307.86	341.2	382.795	54.19
06-12-2017	322	326	322	322	315600	309.16	308.04	340.013	381.755	52.01
07-12-2017	322	328	322	328	19300	309.96	308.26	339.227	380.795	57.52
08-12-2017	320	320	320	320	150000	310.64	308.48	338.16	379.82	49.39
11-12-2017	322	330	322	324	166100	311.28	308.74	337.187	378.865	52.97
12-12-2017	326	326	324	324	150000	311.8	309	336.547	377.985	52.97
13-12-2017	324	328	324	328	284800	312.44	309.3	335.867	377.1	56.53
15-12-2017	330	330	324	324	130200	313.12	309.56	335.093	376.07	52.26
18-12-2017	324	330	324	330	405400	313.72	309.96	334.547	375.02	57.45
19-12-2017	334	334	328	330	289800	314.4	310.26	333.547	373.945	57.45
20-12-2017	332	340	330	330	194500	314.96	310.56	332.88	372.87	57.45
21-12-2017	328	350	328	330	99100	315.76	310.76	332.16	371.795	57.45
22-12-2017	324	330	324	326	197000	316.52	310.86	331.467	370.7	52.35
27-12-2017	328	334	328	334	595700	317.44	311.1	330.773	369.62	60.00
28-12-2017	348	348	330	330	2500	318.08	311.38	330.427	368.545	55.23
29-12-2017	350	350	330	330	84200	318.92	311.56	330.093	367.595	55.23
02-01-2018	332	338	330	338	778800	319.88	311.82	329.827	366.685	62.20
03-01-2018	330	350	330	340	170200	320.68	312	329.627	365.485	63.73
04-01-2018	360	360	340	344	33000	321.56	312.32	329.453	364.48	66.62
05-01-2018	344	344	344	344	100	322.44	312.56	329.267	363.625	66.62
08-01-2018	344	346	344	346	30500	323.44	312.8	329.133	362.855	68.10
09-01-2018	342	346	342	344	335800	324.4	313.16	329.027	362.05	65.00
10-01-2018	322	340	322	330	44400	325	313.38	328.707	361.15	48.41
11-01-2018	360	360	342	350	496000	326.04	313.7	328.573	360.35	62.96
12-01-2018	350	380	350	350	255500	327	314	328.107	359.45	62.96
15-01-2018	376	376	350	350	216400	327.88	314.38	327.773	358.7	62.96
16-01-2018	350	360	350	360	2500	329.04	314.88	327.427	358	68.50
17-01-2018	358	366	358	360	243000	330.08	315.46	326.987	357.31	68.50
18-01-2018	270	360	270	350	124900	330.88	315.86	326.133	356.57	58.37
19-01-2018	350	360	350	350	75600	331.88	316.22	325.4	355.87	58.37
22-01-2018	370	370	348	348	32800	332.64	316.6	324.667	355.16	56.43
23-01-2018	346	360	346	346	425500	333.28	316.88	323.907	354.54	54.48
24-01-2018	360	360	346	346	93600	333.92	317.22	323.24	353.87	54.48
25-01-2018	348	356	348	356	436900	334.64	317.72	322.493	353.2	62.07
26-01-2018	370	370	348	348	295800	335.16	318	321.747	352.49	54.28
29-01-2018	368	368	350	350	455500	335.68	318.44	321.08	351.79	55.77
30-01-2018	368	368	346	354	162300	336.2	318.84	320.373	351.26	58.68
31-01-2018	354	354	346	348	307200	336.56	319.22	319.827	350.55	53.04
01-02-2018	350	350	348	348	335000	336.72	319.62	319.48	349.84	53.04
02-02-2018	350	350	350	350	401500	336.84	320.06	318.96	349.14	54.73
05-02-2018	328	356	328	346	103000	337.04	320.46	318.427	348.45	50.81
06-02-2018	346	346	342	342	122500	337.28	320.8	318.173	347.74	47.17
07-02-2018	342	342	334	334	161200	337.36	321.08	317.933	346.98	40.87
08-02-2018	340	340	338	338	900	337.56	321.46	317.733	346.25	44.84
09-02-2018	338	338	330	334	639100	337.64	321.8	317.693	345.52	41.81
12-02-2018	334	340	334	340	540500	338	322.2	317.747	344.82	47.53
13-02-2018	340	340	340	340	7800	338.36	322.6	317.813	344.12	47.53
14-02-2018	340	340	340	340	10000	338.76	323.02	318.013	343.37	47.53
19-02-2018	350	350	350	350	5500	339.4	323.52	318.2	342.67	56.43
20-02-2018	352	360	352	352	310400	340	324.06	318.427	341.98	57.97
21-02-2018	350	350	350	350	2500	340.52	324.6	318.747	341.03	55.85
22-02-2018	360	360	340	340	88200	340.88	325.02	318.987	340.23	46.66
23-02-2018	340	358	340	358	267000	341.48	325.72	319.333	339.79	59.56
26-02-2018	358	358	350	354	110300	342.16	326.4	319.707	339.16	56.30
27-02-2018	350	354	348	352	910900	342.72	327	320.067	338.57	54.69
28-02-2018	352	358	350	354	2086500	343.32	327.56	320.44	338.24	56.04
01-03-2018	352	354	340	342	3924600	343.6	328.02	320.733	337.8	46.97
02-03-2018	342	346	340	340	1619400	343.92	328.52	321.013	337.3	45.64
05-03-2018	348	348	348	348	10000	344.28	329	321.4	336.98	51.54
06-03-2018	340	348	340	340	597600	344.48	329.44	321.667	336.28	46.15
07-03-2018	342	348	342	348	98700	344.84	329.9	321.987	335.87	51.60
08-03-2018	352	354	346	346	11500	345.16	330.46	322.227	335.41	50.23
09-03-2018	342	342	342	342	5100	345.48	331	322.4	334.97	47.52
12-03-2018	342	352	342	350	1100	345.8	331.62	322.667	334.53	52.99
13-03-2018	350	350	350	350	2000	346.2	332.14	322.987	334.37	52.99
15-03-2018	346	346	346	346	250000	346.52	332.72	323.213	334.2	49.97
16-03-2018	352	352	340	346	1000700	346.68	333.28	323.44	334.04	49.97
19-03-2018	350	350	350	350	100	346.88	333.78	323.627	333.94	53.07
20-03-2018	338	338	338	338	500	346.76	334.16	323.8	333.78	44.21
21-03-2018	340	342	330	330	15900	346.48	334.46	323.867	333.57	39.48
22-03-2018	348	348	348	348	100	346.52	334.98	324.04	333.48	51.94
23-03-2018	348	350	346	346	505900	346.56	335.48	324.293	333.41	50.69
27-03-2018	360	360	330	330	29400	346.56	335.78	324.44	333.17	41.99
28-03-2018	330	330	330	330	100	346.16	336.1	324.52	332.97	41.99
02-04-2018	334	334	334	334	2500	345.84	336.42	324.613	332.54	44.74
03-04-2018	334	336	332	334	1483000	345.52	336.7	324.76	332.21	44.74
04-04-2018	332	332	332	332	200	344.96	337	324.907	331.81	43.55
06-04-2018	314	364	314	334	71400	344.44	337.26	325.12	331.35	45.13
09-04-2018	334	334	334	334	2200	344.12	337.5	325.28	330.63	45.13
11-04-2018	334	334	334	334	10000	343.8	337.84	325.413	330	45.13
13-04-2018	342	342	340	340	10100	343.64	338.14	325.613	329.41	50.34
16-04-2018	346	346	346	346	6500	343.64	338.46	325.8	328.84	54.95
18-04-2018	344	368	344	368	1700	344.08	339	326.173	328.45	67.03
19-04-2018	368	368	368	368	600	344.32	339.48	326.587	327.95	67.03
20-04-2018	368	368	360	360	4200	344.56	339.86	326.853	327.45	60.22
23-04-2018	368	368	360	360	11000	344.76	340.22	327.213	327	60.22
24-04-2018	360	360	360	360	2000	344.88	340.54	327.52	326.5	60.22
25-04-2018	342	342	342	342	4000	344.76	340.66	327.733	326.06	46.84
26-04-2018	342	342	338	342	29300	344.64	340.68	327.96	325.77	46.84
27-04-2018	342	342	342	342	1000	344.48	340.66	328.2	325.34	46.84
30-04-2018	350	350	350	350	11666000	344.56	340.8	328.493	324.96	52.68
02-05-2018	350	350	350	350	39500	344.72	341	328.773	324.81	52.68
03-05-2018	338	338	336	336	211000	344.76	341.06	328.973	324.64	43.08
07-05-2018	336	336	336	336	10000	344.72	341.14	329.213	324.48	43.08
08-05-2018	336	336	336	336	35000	344.76	341.2	329.453	324.46	43.08
09-05-2018	338	342	334	342	99700	344.8	341.4	329.733	324.51	48.14
11-05-2018	336	336	334	336	620000	344.72	341.54	329.973	324.54	43.93
14-05-2018	330	346	304	346	27300	344.84	341.8	330.293	324.72	51.53
15-05-2018	336	336	336	336	25000	344.56	341.98	330.533	324.79	44.97
16-05-2018	336	336	334	334	2150100	344.2	342.1	330.773	324.87	43.77
17-05-2018	336	336	332	332	500000	343.84	342.18	331.013	325.02	42.55
18-05-2018	334	334	322	330	131300	343.64	342.26	331.227	325.15	41.30
21-05-2018	330	330	330	330	700	343.08	342.28	331.507	325.27	41.30
22-05-2018	330	330	328	328	407600	342.56	342.36	331.787	325.42	39.95
23-05-2018	330	330	330	330	3800	342.12	342.42	332.04	325.58	42.00
24-05-2018	330	330	330	330	56200	341.64	342.48	332.253	325.74	42.00
25-05-2018	330	338	330	338	407500	341.56	342.58	332.533	325.94	49.92
28-05-2018	338	338	330	336	3503900	341.48	342.7	332.84	326.13	48.15
30-05-2018	336	350	336	346	78100	341.44	342.86	333.147	326.41	56.46
31-05-2018	346	362	346	360	531400	341.84	343.16	333.573	326.71	64.94
04-06-2018	360	370	360	360	912900	342.08	343.46	333.96	327.01	64.94
05-06-2018	356	360	350	360	669500	342.36	343.76	334.427	327.26	64.94
06-06-2018	350	370	350	370	596800	342.92	344.2	334.973	327.53	70.13
07-06-2018	374	380	370	380	306100	343.52	344.66	335.587	327.88	74.23
08-06-2018	388	390	388	390	153100	344.32	345.26	336.2	328.32	77.55
20-06-2018	392	392	346	362	35200	344.64	345.58	336.693	328.57	55.84
21-06-2018	362	364	352	358	2258900	344.88	345.78	337.147	328.8	53.54
22-06-2018	358	358	354	354	48700	344.96	345.92	337.507	328.96	51.26
25-06-2018	360	360	358	360	226600	345.4	346.08	337.907	329.2	54.39
26-06-2018	360	360	334	360	327000	346	346.24	338.307	329.4	54.39
27-06-2018	358	358	356	356	110000	346.16	346.34	338.707	329.57	51.82
28-06-2018	358	358	358	358	40000	346.4	346.48	339.12	329.82	53.02
02-07-2018	338	358	338	358	320000	346.96	346.76	339.507	330.07	53.02
03-07-2018	360	360	360	360	20000	347.56	346.86	339.92	330.28	54.33
04-07-2018	336	360	334	360	274000	348.08	346.96	340.307	330.48	54.33
06-07-2018	358	358	338	338	1600	348.16	346.84	340.52	330.61	40.01
09-07-2018	356	356	356	356	100	348.64	346.8	340.88	330.84	51.32
10-07-2018	360	360	354	354	500	349.04	346.74	341.187	331.1	50.19
11-07-2018	356	360	356	360	100100	349.56	346.84	341.52	331.35	53.50
12-07-2018	358	358	358	358	1200	350.04	346.92	341.907	331.57	52.25
13-07-2018	356	358	356	358	50100	350.4	347.02	342.227	331.81	52.25
16-07-2018	350	350	334	338	371500	350.24	346.94	342.387	331.91	41.13
17-07-2018	338	344	338	344	182600	349.76	346.92	342.587	332.07	44.92
19-07-2018	344	344	336	336	201000	349.12	346.72	342.693	332.22	41.12
20-07-2018	336	344	332	332	465600	348.56	346.56	342.76	332.28	39.33
23-07-2018	334	334	330	332	1800	348	346.38	342.813	332.41	39.33
26-07-2018	332	332	324	326	1433600	347.32	346.1	342.8	332.47	36.56
30-07-2018	326	350	326	350	115800	347.48	346.12	342.933	332.67	51.33
31-07-2018	350	370	334	334	54700	347.32	345.98	342.893	332.8	43.98
01-08-2018	350	350	348	350	10100	347.48	345.98	342.933	333.02	51.46
02-08-2018	330	350	322	350	547900	347.48	346.02	343.027	333.24	51.46
03-08-2018	350	350	350	350	500	347.48	346.1	343.16	333.45	51.46
06-08-2018	350	350	338	350	3300	347.76	346.26	343.293	333.67	51.46
07-08-2018	334	346	332	336	71000	347.76	346.24	343.347	333.85	44.47
08-08-2018	338	344	338	344	15100	347.92	346.34	343.44	334.07	48.75
09-08-2018	342	350	342	350	18100	348.08	346.44	343.627	334.32	51.76
13-08-2018	342	342	342	342	1000	348.2	346.46	343.76	334.53	47.74
15-08-2018	342	342	342	342	100	348.12	346.48	343.907	334.75	47.74
21-08-2018	350	350	350	350	100	348.4	346.48	344.12	335	52.06
23-08-2018	328	328	328	328	500	348.28	346.24	344.16	335.15	41.82
27-08-2018	328	338	328	334	6400	348.32	346.08	344.227	335.34	45.00
29-08-2018	330	330	330	330	100	348.32	345.98	344.28	335.5	43.30
31-08-2018	350	350	350	350	100	348.72	345.9	344.427	335.81	52.87
05-09-2018	322	342	322	322	58100	348.6	345.58	344.44	335.99	42.15
06-09-2018	330	330	330	330	100	348.6	345.36	344.48	336.18	45.55
07-09-2018	330	330	330	330	1000	348.6	345.12	344.52	336.34	45.55
10-09-2018	340	340	340	340	100	348.64	345.1	344.6	336.56	49.82
12-09-2018	344	344	344	344	600	348.8	345.14	344.733	336.83	51.46
18-09-2018	326	332	326	332	200	348.52	344.98	344.747	336.99	46.54
21-09-2018	328	328	328	328	1400	347.88	344.86	344.733	337.15	45.00
27-09-2018	328	336	328	336	16500	347.4	344.74	344.773	337.32	48.67
01-10-2018	340	358	340	358	4800	347.36	344.86	344.96	337.66	57.13
02-10-2018	358	366	358	366	5200	347.28	345.1	345.227	338.05	59.73
03-10-2018	366	366	366	366	1600	347	345.26	345.44	338.44	59.73
04-10-2018	336	336	332	332	19000	345.84	345.08	345.453	338.61	45.98
05-10-2018	366	366	352	366	400	345.92	345.28	345.693	339	56.71
08-10-2018	366	366	366	366	4800	346.08	345.48	345.88	339.38	56.71
11-10-2018	360	360	360	360	100	346.2	345.58	346.013	339.68	54.50
15-10-2018	340	340	328	334	136700	345.68	345.54	345.947	339.85	46.09
16-10-2018	334	334	334	334	2000	345.16	345.58	345.88	340.02	46.09
17-10-2018	334	334	324	328	500200	344.6	345.38	345.76	340.18	44.27
19-10-2018	330	332	330	332	6700	344.08	345.24	345.68	340.36	45.81
22-10-2018	334	336	334	336	3900	343.64	345.3	345.72	340.54	47.38
23-10-2018	334	334	334	334	2000	343.12	345.34	345.613	340.72	46.65
24-10-2018	324	324	324	324	84000	342.4	345.24	345.44	340.83	43.09
25-10-2018	318	318	318	318	19000	342	345.08	345.227	340.89	41.07
26-10-2018	320	320	320	320	1100	341.28	344.96	344.96	340.98	42.04
29-10-2018	324	324	322	322	75400	340.64	344.84	344.707	341.05	43.06
30-10-2018	324	336	322	334	44100	340.12	344.84	344.6	341.17	48.86
31-10-2018	322	322	320	320	2300	339.36	344.7	344.4	341.27	43.32
01-11-2018	324	324	320	320	352100	338.6	344.5	344.213	341.32	43.32
05-11-2018	324	324	324	324	100	338.32	344.28	344.067	341.37	45.37
07-11-2018	326	326	318	318	1000	337.8	343.78	343.88	341.39	42.86
08-11-2018	350	380	340	340	18400	337.88	343.5	343.773	341.49	53.10
09-11-2018	338	338	338	338	1700	338	343.28	343.707	341.57	52.19
12-11-2018	318	318	318	318	300	337.72	342.86	343.493	341.54	44.01
13-11-2018	324	324	318	318	2400	337.56	342.44	343.253	341.49	44.01
14-11-2018	318	322	318	320	31600	336.96	342.22	343.067	341.44	45.01
15-11-2018	320	320	320	320	400	336.68	342	342.88	341.34	45.01
16-11-2018	320	320	320	320	40000	336.08	341.78	342.68	341.22	45.01
21-11-2018	326	326	326	326	20200	335.6	341.54	342.547	341.17	48.46
28-11-2018	314	314	314	314	400	334.88	341.18	342.36	341.09	42.70
29-11-2018	340	340	332	332	500	334.52	341.14	342.347	341.1	51.93
30-11-2018	332	332	332	332	15100	334.44	341.1	342.307	341.12	51.93
03-12-2018	342	388	332	332	19100	334.2	341.06	342.293	341.13	51.93
04-12-2018	332	332	332	332	10400	333.84	340.96	342.24	341.18	51.93
05-12-2018	336	336	332	332	1100	333.64	340.92	342.187	341.23	51.93
06-12-2018	328	330	328	330	1300	333.4	340.76	342.12	341.28	50.62
07-12-2018	320	322	320	322	200	332.84	340.62	341.933	341.3	45.65
10-12-2018	356	356	330	330	13200	332.88	340.58	341.787	341.34	50.84
17-12-2018	336	338	336	338	200	332.96	340.64	341.707	341.41	55.43
18-12-2018	338	338	338	338	10500	333.12	340.72	341.693	341.49	55.43
19-12-2018	338	338	330	338	116600	332.88	340.8	341.56	341.54	55.43
20-12-2018	324	336	320	326	10100	332.96	340.78	341.373	341.57	47.18
21-12-2018	336	338	336	338	300	333.12	340.86	341.28	341.64	54.48
26-12-2018	326	326	254	286	9530600	332.24	340.42	340.827	341.45	33.12
27-12-2018	288	314	284	308	951000	331.6	340.12	340.6	341.35	43.26
28-12-2018	314	330	314	314	336900	331	339.9	340.427	341.3	45.68
02-01-2019	314	314	300	300	94900	330.36	339.44	340.107	341.15	41.26
03-01-2019	302	302	300	300	17600	329.8	338.84	339.84	341	41.26
04-01-2019	300	304	300	304	20300	329.16	338.28	339.547	340.87	43.08
07-01-2019	310	310	310	310	13500	328.2	337.78	339.307	340.77	45.80
08-01-2019	310	330	310	328	8700	327.44	337.36	339.213	340.78	53.05
09-01-2019	328	330	328	330	42200	326.72	336.86	339.08	340.76	53.79
10-01-2019	312	328	304	304	3200	326.16	336	338.773	340.63	44.07
11-01-2019	304	322	300	320	60600	325.24	335.58	338.6	340.58	50.05
14-01-2019	320	324	320	320	8600	324.32	335.2	338.427	340.49	50.05
16-01-2019	320	320	320	320	3800	323.52	334.86	338.227	340.39	50.05
17-01-2019	322	328	322	322	601300	323.28	334.48	338.12	340.28	50.87
18-01-2019	338	340	338	340	182800	323.4	334.28	338.187	340.26	57.61
21-01-2019	340	360	340	350	78300	323.84	334.22	338.2	340.28	60.83
22-01-2019	360	370	340	370	295100	324.6	334.34	338.36	340.41	66.34
23-01-2019	352	372	352	352	6300	324.92	334.28	338.507	340.52	58.38
24-01-2019	352	352	352	352	1000	325.28	334.2	338.653	340.53	58.38
25-01-2019	350	360	350	360	200	326	334.2	338.827	340.58	60.81
28-01-2019	370	370	360	360	300	326.84	334.42	339	340.63	60.81
29-01-2019	360	360	360	360	3700	327.64	334.46	339.187	340.63	60.81
30-01-2019	360	360	360	360	1400	328.4	334.52	339.36	340.63	60.81
31-01-2019	360	360	340	340	10900	328.52	334.32	339.4	340.58	50.86
01-02-2019	340	340	338	338	250700	328.88	334.12	339.427	340.52	49.98
04-02-2019	338	340	338	338	1313800	329.24	333.92	339.413	340.47	49.98
07-02-2019	350	350	350	350	3000	329.76	334.04	339.44	340.49	55.36
08-02-2019	350	350	350	350	10300	330.4	334.1	339.32	340.51	55.36
11-02-2019	350	350	350	350	400	330.6	334.24	339.2	340.48	55.36
12-02-2019	350	350	350	350	400	330.84	334.42	339.133	340.49	55.36
13-02-2019	350	350	350	350	43200	331.48	334.6	339.067	340.49	55.36
15-02-2019	350	350	350	350	10000	332.12	334.84	339	340.47	55.36
19-02-2019	350	350	350	350	27000	332.72	334.84	339.053	340.48	55.36
21-02-2019	330	356	330	356	5500	333.44	335.06	339.147	340.52	59.05
25-02-2019	376	376	360	376	100000	334.56	335.32	339.373	340.65	68.44
26-02-2019	376	390	376	380	160400	335.64	335.62	339.573	340.82	69.93
27-02-2019	380	416	380	400	551300	337.36	336.12	339.907	341.11	76.00
28-02-2019	394	400	394	400	109200	338.72	336.62	340.333	341.44	76.00
01-03-2019	400	408	400	408	12900	340.24	337.34	340.813	341.79	78.06
04-03-2019	408	410	400	404	3900	341.68	337.94	341.267	342.14	74.62
05-03-2019	400	400	400	400	1338100	343.04	338.44	341.653	342.44	71.23
06-03-2019	400	400	400	400	1000	344.4	339.02	342.08	342.74	71.23
08-03-2019	400	400	400	400	26100	345.8	339.6	342.44	343.04	71.23
11-03-2019	360	400	360	400	21000	347.36	340.1	342.867	343.29	71.23
12-03-2019	400	404	400	400	9100	348.76	340.82	343.307	343.53	71.23
13-03-2019	404	404	402	402	11100	350.04	341.5	343.773	343.79	72.15
14-03-2019	402	402	402	402	2500	351.32	342.22	344.253	344.1	72.15
18-03-2019	400	410	400	410	1600	352.76	342.82	344.787	344.36	75.73
19-03-2019	430	430	420	430	8500	354.84	343.9	345.467	344.74	81.97
21-03-2019	430	430	430	430	2300	356.68	344.9	346.133	345.13	81.97
22-03-2019	438	438	438	438	43800	359.72	345.98	346.853	345.55	83.89
25-03-2019	440	440	426	428	188200	362.12	346.86	347.453	345.98	73.37
27-03-2019	428	428	428	428	2300	364.4	347.7	348.067	346.42	73.37
28-03-2019	426	428	426	428	1100	366.96	348.66	348.613	346.82	73.37
01-04-2019	428	428	420	420	3100	369.36	349.58	349.013	347.22	65.19
02-04-2019	420	420	410	410	400	371.48	350.32	349.347	347.53	56.69
04-04-2019	410	410	360	400	9000	373.28	350.74	349.613	347.8	49.71
05-04-2019	402	418	402	418	1600	375.08	351.26	349.933	348.18	59.40
08-04-2019	400	400	396	396	25900	376.4	351.56	350.04	348.41	47.38
11-04-2019	396	396	394	396	25000	378.24	352.2	350.08	348.64	47.38
12-04-2019	398	398	398	398	100	379.8	352.52	350.32	348.9	48.48
15-04-2019	398	398	398	398	8900	381.36	352.84	350.587	349.16	48.48
16-04-2019	400	400	400	400	1200	382.96	353.24	350.893	349.41	49.70
18-04-2019	400	400	390	390	4900	384.32	353.8	351.093	349.67	44.09
22-04-2019	390	390	390	390	2400	385.32	354.36	351.293	349.97	44.09
25-04-2019	380	380	380	380	52200	385.92	354.88	351.453	350.13	38.98
26-04-2019	380	418	356	418	4800	386.88	355.74	351.853	350.49	58.60
29-04-2019	416	416	416	416	100	388.16	356.54	352.24	350.92	57.55
30-04-2019	428	428	360	370	14400	388.52	356.9	352.307	351.12	39.87
02-05-2019	354	400	354	354	4200	388.4	357.2	352.267	351.22	35.76
03-05-2019	354	416	350	416	400	389.52	358.18	352.787	351.63	55.10
06-05-2019	402	402	360	362	13400	389.56	358.6	352.827	351.78	42.97
07-05-2019	398	398	398	398	100	390.32	359.36	353.12	352.1	50.75
08-05-2019	396	402	396	402	1700	391.56	360.04	353.4	352.44	51.54
09-05-2019	402	402	382	382	300	392.44	360.66	353.56	352.68	47.44
10-05-2019	382	390	366	390	700	393.48	361.36	353.773	352.93	49.18
13-05-2019	390	390	388	388	500	394.24	362	354.107	353.14	48.75
14-05-2019	388	400	320	320	93100	393.64	362.02	353.947	352.9	36.81
15-05-2019	362	362	332	352	20800	393.68	362.14	354.053	352.82	43.79
16-05-2019	340	342	340	340	42600	393.48	362.16	354.107	352.72	41.92
20-05-2019	374	376	374	374	18100	393.96	362.72	354.387	352.79	48.61
21-05-2019	380	380	374	374	5000	394.44	363.28	354.707	352.86	48.61
22-05-2019	380	382	380	380	19700	395.04	363.88	354.907	353.05	49.79
23-05-2019	390	390	376	376	42500	395.44	364.44	355.187	353.22	48.98
27-05-2019	394	396	390	396	7600	395.84	365.2	355.493	353.49	53.09
28-05-2019	394	396	392	396	42000	396.16	365.9	355.8	353.72	53.09
31-05-2019	400	400	400	400	500	396.16	366.76	356.133	353.97	53.95
10-06-2019	400	400	380	400	50800	396.16	367.44	356.467	354.29	53.95
11-06-2019	400	400	394	398	56100	395.96	368.1	356.88	354.6	53.38
12-06-2019	398	400	398	400	120900	395.88	368.78	357.253	354.92	53.91
13-06-2019	404	410	400	400	147800	395.88	369.46	357.587	355.21	53.91
14-06-2019	390	410	390	410	17600	396.08	370.24	358.04	355.58	56.72
17-06-2019	408	408	400	400	126200	396.08	370.94	358.427	355.85	53.22
18-06-2019	400	408	400	404	677900	396.16	371.76	358.787	356.19	54.43
19-06-2019	400	400	400	400	758800	396.16	372.46	359.267	356.52	52.96
20-06-2019	408	408	390	404	293200	396.2	373.12	359.733	356.88	54.29
21-06-2019	408	408	388	388	329800	395.92	373.62	360.12	357.17	48.38
24-06-2019	388	400	388	400	283700	395.72	374.24	360.453	357.52	52.55
25-06-2019	394	400	390	400	529200	395.12	374.98	360.973	357.88	52.55
26-06-2019	400	400	400	400	0	394.52	375.6	361.44	358.23	52.55
27-06-2019	394	400	394	400	317900	393.76	376.74	361.907	358.58	52.55
28-06-2019	400	402	398	400	1625400	393.2	377.66	362.307	358.89	52.55
01-07-2019	394	400	394	400	700	392.64	378.52	362.68	359.21	52.55
02-07-2019	400	420	400	400	101200	392.08	379.52	363.133	359.48	52.55
03-07-2019	400	400	400	400	100	391.68	380.52	363.613	359.68	52.55
04-07-2019	430	430	410	410	2600	391.68	381.58	364.107	359.93	57.71
05-07-2019	410	410	410	410	300	391.88	382.58	364.453	360.18	57.71
08-07-2019	410	410	410	410	0	391.72	383.4	364.747	360.38	57.71
09-07-2019	410	410	410	410	0	392	384.2	365.04	360.53	57.71
10-07-2019	410	410	410	410	0	392.28	385.26	365.56	360.63	57.71
11-07-2019	400	400	392	392	54300	392.16	385.98	365.733	360.78	44.97
12-07-2019	392	410	392	402	66200	392.24	386.8	365.973	361	51.39
15-07-2019	402	410	402	410	91600	392.44	387.7	366.307	361.28	55.83
16-07-2019	410	410	410	410	2900	392.84	388.58	366.813	361.53	55.83
17-07-2019	410	420	410	420	145700	393.44	389.38	367.387	361.83	60.99
18-07-2019	420	420	410	410	2700	394.04	389.98	367.933	362.1	54.17
19-07-2019	414	416	414	416	201900	394	390.44	368.493	362.39	57.26
22-07-2019	416	424	416	418	2600	394.04	391.1	369.04	362.69	58.27
23-07-2019	416	416	410	410	200	394.84	391.68	369.547	362.94	52.89
24-07-2019	410	410	410	410	400	395.96	392.18	370.12	363.19	52.89
25-07-2019	420	424	420	424	25400	396.12	392.82	370.827	363.62	60.32
26-07-2019	420	420	420	420	200	397.28	393.42	371.493	363.94	57.53
29-07-2019	420	420	420	420	0	397.72	394.02	372.147	364.27	57.53
30-07-2019	420	420	420	420	600	398.08	394.82	372.72	364.57	57.53
31-07-2019	420	420	402	402	112100	398.48	395.46	373.267	364.79	45.65
01-08-2019	404	404	402	402	36500	398.72	396.1	373.813	365.01	45.65
02-08-2019	404	404	400	402	51100	399	396.62	374.333	365.33	45.65
05-08-2019	420	420	398	398	119300	400.56	397.1	374.867	365.6	43.17
06-08-2019	396	400	390	400	83600	401.52	397.6	375.267	365.92	44.79
07-08-2019	400	400	400	400	25500	402.72	398.1	375.68	366.26	44.79
08-08-2019	400	400	400	400	150600	403.24	398.6	376.227	366.6	44.79
09-08-2019	390	400	390	400	257300	403.76	399.1	376.773	366.97	44.79
12-08-2019	400	400	400	400	100	404.16	399.6	377.307	367.22	44.79
13-08-2019	416	416	416	416	200	404.96	400.2	377.947	367.63	58.45
14-08-2019	404	410	404	410	251600	405.24	400.54	378.547	367.93	53.14
15-08-2019	410	410	410	410	0	405.52	400.84	379.107	368.23	53.14
16-08-2019	410	410	410	410	200	405.72	400.94	379.747	368.53	53.14
19-08-2019	406	406	406	406	100	405.84	401	380.24	368.81	49.40
20-08-2019	406	406	406	406	0	406	400.98	380.733	369.16	49.40
21-08-2019	400	400	400	400	50000	406	400.94	381.187	369.44	44.02
22-08-2019	400	400	400	400	2500	406	400.94	381.64	369.69	44.02
23-08-2019	400	406	400	406	2600	405.92	401	382.133	370.01	50.30
26-08-2019	406	406	406	406	0	406.04	401.06	382.64	370.33	50.30
27-08-2019	390	392	390	390	32300	405.76	400.96	383.093	370.53	37.34
28-08-2019	396	400	396	400	1200600	405.76	400.96	383.56	370.89	46.60
29-08-2019	398	400	398	400	157200	405.68	400.94	383.973	371.22	46.60
30-08-2019	400	400	400	400	0	405.92	400.92	384.387	371.57	46.60
02-09-2019	400	400	400	400	0	405.92	400.82	384.8	371.82	46.60
03-09-2019	400	400	400	400	0	405.92	400.52	385.293	372.21	46.60
04-09-2019	400	400	400	400	200	405.92	400.22	385.707	372.56	46.60
05-09-2019	400	400	400	400	1000	405.92	399.84	386.467	372.91	46.60
06-09-2019	400	400	400	400	0	405.92	399.56	387.08	373.21	46.60
09-09-2019	400	400	400	400	0	405.92	399.28	387.653	373.49	46.60
10-09-2019	400	400	400	400	0	405.92	399	388.32	373.83	46.60
11-09-2019	400	400	400	400	0	405.92	398.8	388.987	374.19	46.60
12-09-2019	400	400	400	400	0	405.72	398.7	389.627	374.51	46.60
13-09-2019	380	380	380	380	100	405.12	398.5	390.093	374.62	27.11
16-09-2019	370	380	362	380	10400	404.52	398.12	390.44	374.69	27.11
17-09-2019	380	400	376	376	17600	403.84	397.92	390.747	374.74	24.71
18-09-2019	376	376	376	376	0	403.16	397.72	391.227	374.96	24.71
19-09-2019	372	374	372	374	5200	402.8	397.48	391.587	375	23.50
20-09-2019	370	370	370	370	200	402.16	397.2	391.92	375.02	21.27
23-09-2019	368	368	368	368	500	401.32	396.88	392.24	375.06	20.23
24-09-2019	372	372	370	370	600	400.52	396.68	392.56	375.24	24.21
25-09-2019	362	400	362	398	255000	400.08	396.76	392.947	375.56	56.73
26-09-2019	394	394	300	312	9331600	398.12	396.08	392.693	375.48	23.45
27-09-2019	330	360	320	350	4727500	396.8	395.4	392.56	375.57	40.15
30-09-2019	350	350	330	340	121200	395.24	394.64	392.48	375.59	37.82
01-10-2019	326	342	326	338	108500	393.8	394.32	392.387	375.61	37.35
02-10-2019	344	344	334	340	604700	392.4	394.18	392.253	375.69	38.17
03-10-2019	340	344	320	340	1321600	390.72	393.42	392.12	375.8	38.17
04-10-2019	340	354	338	352	521700	389.36	393.32	392.067	375.96	43.36
07-10-2019	340	340	322	338	45700	387.72	392.72	391.92	376.04	39.23
08-10-2019	338	344	336	340	69500	386.12	392.1	391.92	376.07	40.10
09-10-2019	340	350	324	350	3300	385.08	391.78	392	376.22	44.43
10-10-2019	348	388	348	378	35100	384.6	391.66	392.267	376.51	54.37
11-10-2019	376	388	376	386	6900	384.28	391.64	392.507	376.82	56.75
14-10-2019	378	386	360	360	134100	383.52	392.04	392.573	377.03	47.99
15-10-2019	350	360	342	360	29300	382.72	392.12	392.64	377.13	47.99
16-10-2019	360	360	360	360	1000	381.92	392.32	392.707	377.24	47.99
17-10-2019	360	360	350	350	13000	380.92	392.08	392.707	377.4	44.68
18-10-2019	360	360	354	358	1700	380.08	391.92	392.76	377.6	47.78
21-10-2019	360	360	358	358	700	379.24	391.7	392.813	377.79	47.78
22-10-2019	358	358	340	342	573000	377.76	391.36	392.72	377.9	42.28
23-10-2019	340	340	340	340	10400	376.36	390.8	392.48	378	41.63
24-10-2019	340	340	340	340	10000	374.96	390.24	392.213	378.07	41.63
25-10-2019	340	342	340	342	95000	373.6	389.66	391.827	378.21	42.65
28-10-2019	344	370	344	370	81500	372.88	389.36	391.627	378.4	54.57
29-10-2019	366	368	366	368	600	372.12	389.06	391.36	378.58	53.71
30-10-2019	360	360	358	358	2400	371.28	388.64	391.053	378.71	49.51
31-10-2019	360	360	360	360	200	370.48	388.24	390.787	378.85	50.35
01-11-2019	342	342	340	342	53900	369.2	387.56	390.4	378.9	43.39
04-11-2019	344	344	340	340	469500	367.88	386.96	390	378.95	42.68
05-11-2019	340	340	340	340	10000	366.88	386.32	389.6	379.04	42.68
06-11-2019	340	350	340	340	11400	365.68	385.72	389.2	379.09	42.68
07-11-2019	342	342	342	342	12000	364.52	385.1	388.8	379.11	43.83
08-11-2019	342	342	342	342	2600	363.36	384.64	388.4	379.13	43.83
11-11-2019	342	342	342	342	6700	362.2	384.06	387.947	379.15	43.83
12-11-2019	342	342	342	342	0	361.04	383.48	387.36	379.23	43.83
13-11-2019	342	342	342	342	10000	359.88	382.9	386.773	379.25	43.83
14-11-2019	342	342	342	342	0	358.72	382.32	386.133	379.53	43.83
15-11-2019	342	342	340	340	3400	357.52	381.72	385.547	379.69	42.51
18-11-2019	340	340	340	340	0	356.32	381.12	384.96	379.82	42.51
19-11-2019	342	342	340	340	1400	355.12	380.52	384.373	380.02	42.51
20-11-2019	340	348	340	348	16100	354.08	380	383.893	380.26	50.03
21-11-2019	348	348	348	348	0	353.04	379.38	383.48	380.48	50.03
22-11-2019	348	348	342	342	1500	352.28	378.7	383.093	380.64	44.92
25-11-2019	342	342	304	304	3600	350.76	377.64	382.333	380.52	26.47
26-11-2019	304	326	304	314	5900	349.52	376.68	381.787	380.44	34.14
27-11-2019	320	340	320	340	21300	348.8	375.98	381.413	380.62	49.02
28-11-2019	340	340	340	340	1000	348.12	375.46	381.027	380.72	49.02
29-11-2019	340	340	340	340	300	347.52	374.84	380.64	380.82	49.02
02-12-2019	340	340	340	340	6600	346.96	374.14	380.24	380.92	49.02
03-12-2019	342	342	342	342	200	346.4	373.46	379.92	381.02	50.18
04-12-2019	340	340	340	340	12900	345.24	372.66	379.587	381.02	48.98
05-12-2019	340	340	340	340	3300	345.8	371.96	379.32	380.97	48.98
06-12-2019	338	340	336	340	6400	345.6	371.2	378.8	380.82	48.98
09-12-2019	336	340	336	336	18700	345.52	370.38	378.267	380.74	46.21
10-12-2019	336	340	336	340	3000	345.56	369.68	378.067	380.68	49.30
11-12-2019	340	340	340	340	92600	345.56	368.98	377.973	380.58	49.30
12-12-2019	340	340	304	304	300	344.84	367.78	377.227	380.3	30.82
13-12-2019	334	336	330	330	17600	344.4	366.88	377.013	380.15	46.44
16-12-2019	330	340	320	320	113200	344.04	365.88	376.493	379.95	42.46
17-12-2019	340	340	340	340	100	344.04	365.08	376.08	379.95	51.41
18-12-2019	340	340	320	338	1100	343.8	364.44	375.787	379.95	50.57
19-12-2019	338	338	338	338	100	343	363.8	375.44	379.95	50.57
20-12-2019	334	334	334	334	200	341.96	363.12	375.08	379.87	48.70
23-12-2019	334	334	330	330	4700	341.36	362.44	375.147	379.77	46.85
26-12-2019	330	330	330	330	0	340.76	361.74	375	379.67	46.85
27-12-2019	330	330	330	330	207500	340.16	361.04	374.933	379.57	46.85
30-12-2019	340	340	334	334	1800	339.84	360.38	374.667	379.49	49.26
02-01-2020	330	330	320	330	8800	339.28	359.68	374.373	379.39	46.97
03-01-2020	322	328	322	328	3100	338.68	358.96	374.027	379.28	45.81
06-01-2020	328	330	328	330	27000	338.44	358.1	373.72	379.15	47.21
07-01-2020	310	330	310	330	984300	338.24	357.3	373.28	378.92	47.21
08-01-2020	330	330	330	330	1200	338.04	356.5	372.84	378.67	47.21
09-01-2020	318	330	318	330	104700	337.8	355.7	372.373	378.32	47.21
10-01-2020	320	324	310	322	108700	336.84	354.86	371.853	377.93	41.47
13-01-2020	322	322	320	320	2900	335.88	354	371.333	377.49	40.16
14-01-2020	320	332	320	332	9700	335.36	353.32	370.88	377.13	50.33
15-01-2020	322	330	300	318	263500	334.52	352.5	370.333	376.72	41.47
16-01-2020	310	318	310	318	37800	334.04	351.62	369.72	376.31	41.47
17-01-2020	322	322	310	310	2900400	333.44	350.66	369.12	375.86	37.14
20-01-2020	320	320	312	312	55600	332.88	349.88	368.507	375.42	38.86
21-01-2020	310	310	310	310	80000	332.28	348.98	367.907	374.97	37.75
22-01-2020	312	312	312	312	112500	331.68	348.1	367.293	374.52	39.61
23-01-2020	310	320	310	318	11100	331.2	347.28	366.827	374.1	44.93
24-01-2020	318	332	316	320	13700	330.76	346.48	366.293	373.65	46.61
27-01-2020	312	312	310	310	51600	330.12	345.58	365.693	373.05	40.01
28-01-2020	312	312	312	312	100	329.52	344.7	365.107	372.46	41.79
29-01-2020	312	312	312	312	51900	328.92	343.82	364.52	371.83	41.79
30-01-2020	312	314	310	314	106700	328.4	342.96	363.947	371.26	43.72
31-01-2020	310	310	306	306	21000	327.72	342.02	363.32	370.65	38.25
03-02-2020	302	310	300	304	7500	327	341.06	362.68	370.03	37.01
04-02-2020	300	300	300	300	1151000	326.04	340.06	362.013	369.43	34.58
05-02-2020	300	310	300	300	224100	325.08	339.06	361.28	368.88	34.58
06-02-2020	300	300	300	300	56000	324.24	338.26	360.547	368.38	34.58
07-02-2020	300	300	300	300	378000	324.16	337.46	359.813	367.79	34.58
10-02-2020	300	300	300	300	48700	323.88	336.7	359.08	367.31	34.58
11-02-2020	300	300	300	300	89800	323.08	335.94	358.347	366.83	34.58
12-02-2020	300	300	300	300	0	322.28	335.2	357.733	366.34	34.58
13-02-2020	296	300	294	294	1064200	321.36	334.44	357.013	365.82	29.68
14-02-2020	294	298	294	298	117300	320.52	333.74	356.267	365.31	36.17
17-02-2020	298	300	290	300	1400	319.68	333.04	355.533	364.86	39.20
18-02-2020	300	300	300	300	0	318.88	332.06	354.733	364.41	39.20
19-02-2020	300	300	300	300	1000	318.08	331.94	354	364.01	39.20
20-02-2020	300	300	290	290	32300	317.08	331.34	353.16	363.37	30.25
21-02-2020	290	290	290	290	400	316.16	330.84	352.307	362.74	30.25
24-02-2020	290	290	290	290	200	315.16	330.36	351.507	362.34	30.25
25-02-2020	290	300	290	298	4800	314.32	329.94	350.76	362.06	43.21
26-02-2020	288	296	288	290	1100	314.04	329.44	349.867	361.43	36.00
27-02-2020	280	280	270	278	35900	313	328.7	348.92	361.01	28.36
28-02-2020	270	278	260	272	231500	312.04	328.04	347.933	360.38	25.46
02-03-2020	272	272	272	272	0	310.68	327.36	346.947	359.73	25.46
03-03-2020	280	280	270	270	181800	309.32	326.56	346.067	359.17	24.48
04-03-2020	270	270	270	270	0	307.96	325.48	345.187	358.57	24.48
05-03-2020	270	270	270	270	0	306.68	324.32	344.307	357.98	24.48
06-03-2020	274	274	274	274	3100	305.56	323.46	343.48	357.75	31.05
09-03-2020	274	274	274	274	5200	304.44	322.6	342.64	357.36	31.05
10-03-2020	270	270	270	270	200	303.24	321.7	341.773	357.01	28.21
11-03-2020	270	270	270	270	2000	301.96	320.9	340.907	356.49	28.21
12-03-2020	260	270	250	250	150600	300.36	319.82	339.907	355.87	18.42
13-03-2020	250	256	234	250	4100	298.8	318.74	338.907	355.22	18.42
16-03-2020	250	250	234	234	6500	296.88	317.66	337.693	354.51	13.94
17-03-2020	236	290	236	288	3600	296.04	317.14	336.88	353.97	54.34
18-03-2020	308	308	296	296	1100	295.36	316.7	336.12	353.47	57.53
19-03-2020	294	294	294	294	100	294.64	316.22	335.347	352.94	56.47
20-03-2020	300	300	290	290	600	294	315.42	334.573	352.39	54.31
23-03-2020	288	288	270	270	6100	293	314.44	333.667	351.75	45.06
24-03-2020	270	270	256	256	300	291.48	313.42	332.707	351.03	39.93
26-03-2020	250	250	250	250	300	290.12	312.32	331.707	350.28	37.93
27-03-2020	270	290	270	270	52600	289.16	311.6	330.8	349.58	47.37
30-03-2020	270	270	270	270	0	288.36	310.9	329.893	348.93	47.37
31-03-2020	270	270	270	270	0	287.52	310.2	329.093	348.26	47.37
01-04-2020	270	270	270	270	3000	286.72	309.5	328.227	347.61	47.37
02-04-2020	276	286	276	286	1800	286.2	308.94	327.467	347.02	54.76
03-04-2020	286	286	286	286	0	285.56	308.38	326.707	346.51	54.76
06-04-2020	284	294	284	294	800	285.04	307.9	326	345.98	58.17
07-04-2020	292	292	286	286	2200	284.56	307.34	325.24	345.41	53.81
08-04-2020	286	286	286	286	0	284.04	306.78	324.48	344.84	53.81
09-04-2020	286	286	286	286	0	283.52	306.22	323.72	344.27	53.81
13-04-2020	286	300	286	300	186400	283.24	305.82	323.053	343.77	60.32
14-04-2020	300	310	296	300	275400	283.12	305.42	322.387	343.27	60.32
15-04-2020	300	300	292	292	110900	282.88	304.94	321.667	342.73	55.16
16-04-2020	292	292	274	280	69200	282.48	304.26	320.867	342.13	48.47
17-04-2020	300	320	300	310	272300	282.68	303.88	320.267	341.63	61.16
20-04-2020	310	330	310	320	323300	283.08	303.66	319.867	341.18	64.31
21-04-2020	320	320	310	310	108500	283.28	303.72	319.4	340.68	59.14
22-04-2020	310	310	300	310	92100	283.48	303.68	318.96	340.18	59.14
23-04-2020	310	330	310	324	332800	283.96	303.52	318.613	339.75	63.86
24-04-2020	328	360	324	350	557500	284.96	303.62	318.453	339.54	70.64
27-04-2020	350	386	350	372	652100	286.52	303.94	318.467	339.39	74.92
28-04-2020	372	424	372	410	409300	288.76	304.64	318.747	339.39	80.28
29-04-2020	410	412	390	390	3874000	290.56	305.12	318.88	339.29	71.61
30-04-2020	408	416	388	390	82600	292.36	305.62	318.827	339.14	71.61
04-05-2020	390	396	388	396	63400	294.28	306.18	319.387	339.07	72.64
05-05-2020	396	396	376	376	3181800	296	306.54	319.56	338.87	64.28
06-05-2020	376	376	350	350	1482000	297.2	306.68	319.627	338.53	55.37
08-05-2020	350	370	350	350	588600	298.4	306.78	319.707	338.23	55.37
11-05-2020	350	380	340	374	930800	299.92	307.12	319.933	338.05	61.14
12-05-2020	370	370	350	350	559900	301.12	307.58	320	337.68	53.67
13-05-2020	350	364	350	350	258500	302.56	307.78	319.987	337.33	53.67
14-05-2020	340	350	340	350	881000	304.12	308.08	320.067	336.98	53.67
15-05-2020	350	350	350	350	200	305.68	308.18	320.133	336.63	53.67
18-05-2020	350	350	350	350	0	307.28	308.3	320.133	336.37	53.67
19-05-2020	344	354	344	354	90600	308.96	308.46	319.973	336.13	54.99
20-05-2020	354	354	350	350	200	310.56	308.62	319.733	335.87	53.35
26-05-2020	350	370	340	340	501100	311.88	308.72	319.6	335.58	49.37
27-05-2020	330	340	330	330	944100	313	308.72	319.4	335.23	45.70
28-05-2020	330	348	320	320	244700	314	308.62	319.133	334.83	42.31
29-05-2020	340	340	340	340	100	315.4	308.68	319.067	334.53	50.25
02-06-2020	322	340	320	322	44600	316.84	308.6	318.827	334.14	44.34
03-06-2020	340	340	340	340	2400	318.64	308.72	318.707	333.84	50.60
04-06-2020	340	340	340	340	475400	320.76	308.82	318.693	333.46	50.60
05-06-2020	340	380	340	370	335800	322.4	309.22	318.893	333.26	59.43
08-06-2020	370	394	370	378	955400	324.04	309.7	319.147	333.1	61.41
09-06-2020	378	384	378	380	49000	325.76	310.2	319.4	332.95	61.91
10-06-2020	382	382	382	382	100	327.6	310.8	319.48	332.83	62.43
11-06-2020	382	382	382	382	0	329.84	311.42	319.573	332.71	62.43
12-06-2020	382	382	382	382	0	332.36	311.92	319.733	332.62	62.43
15-06-2020	382	390	360	378	317800	334.92	312.52	319.853	332.51	60.36
16-06-2020	378	400	360	360	900	336.72	312.94	319.973	332.28	51.98
17-06-2020	370	370	356	356	12900	338.44	313.4	320.08	332.03	50.31
18-06-2020	358	358	354	354	11800	340.12	313.82	320.173	331.85	49.45
19-06-2020	374	374	374	374	100	342.2	314.46	320.4	331.72	57.28
22-06-2020	368	368	368	368	500	343.84	315.02	320.573	331.56	54.55
23-06-2020	368	368	356	360	1500	345.32	315.44	320.693	331.36	51.06
24-06-2020	360	360	356	356	3100	346.56	315.8	320.787	331.14	49.35
25-06-2020	360	360	354	354	4100	347.92	316.24	320.867	330.91	48.48
26-06-2020	350	352	350	352	12800	349.24	316.64	320.933	330.67	47.58
29-06-2020	352	356	352	352	17400	350.56	317.04	321	330.43	47.58
30-06-2020	354	392	350	372	556000	352	317.62	321.213	330.29	56.90
01-07-2020	386	400	374	398	825400	353.96	318.54	321.6	330.28	65.48
02-07-2020	398	468	382	408	1624100	356.28	319.58	322.053	330.32	68.12
03-07-2020	408	430	408	408	286400	358.84	320.66	322.453	330.36	68.12
06-07-2020	408	440	408	418	532700	361	321.84	322.92	330.45	70.71
07-07-2020	422	470	408	428	490700	363.16	323.12	323.493	330.69	73.06
08-07-2020	428	440	414	424	131300	365.44	324.36	324.293	330.91	70.62
09-07-2020	424	424	408	420	261500	367.64	325.56	325	331.13	68.16
10-07-2020	420	420	408	416	432300	369.48	326.72	325.507	331.33	65.69
13-07-2020	432	432	408	420	98300	370.88	327.92	326.04	331.56	66.98
14-07-2020	410	424	402	404	224200	371.52	329.02	326.467	331.73	57.67
15-07-2020	424	424	402	410	435300	371.52	330.14	326.933	331.94	59.92
16-07-2020	410	418	408	410	192700	371.92	331.24	327.387	332.14	59.92
17-07-2020	418	418	404	410	209400	372.32	332.34	327.853	332.2	59.92
20-07-2020	412	412	410	410	498000	372.6	333.44	328.32	332.69	59.92
21-07-2020	414	414	410	410	79300	373.28	334.64	328.787	332.99	59.92
22-07-2020	414	414	402	408	6400	374.44	335.82	329.267	333.33	58.42
23-07-2020	414	414	406	408	1144300	375.6	337	329.72	333.68	58.42
24-07-2020	410	440	410	428	1980700	376.68	338.3	330.307	334.12	67.77
27-07-2020	434	452	434	438	1441400	378.44	339.78	331.2	334.61	71.25
28-07-2020	444	450	436	438	1033300	380.2	341.38	331.92	335.04	71.25
29-07-2020	440	448	438	442	1628300	382.04	343.08	332.733	335.56	72.62
30-07-2020	446	488	446	456	2824900	384.16	344.92	333.507	336.14	76.80
03-08-2020	460	530	460	474	9316900	386.64	346.96	334.413	336.76	80.84
04-08-2020	478	488	466	466	5233300	388.88	348.92	335.267	337.2	74.62
05-08-2020	460	468	438	440	5421900	390.68	350.62	335.973	337.47	58.78
06-08-2020	450	450	438	440	2269400	392.68	352.28	336.707	337.87	58.78
07-08-2020	440	446	430	440	2541400	394.88	353.94	337.44	338.27	58.78
10-08-2020	450	450	438	438	2118300	397.24	355.62	338.16	338.66	57.60
11-08-2020	440	440	432	432	2015000	399.08	357.24	338.813	339.07	54.11
12-08-2020	440	440	426	430	2789000	401.24	359.04	339.48	339.43	52.96
13-08-2020	438	438	424	426	1054500	402.96	360.8	340.133	339.77	50.63
14-08-2020	430	436	418	430	851400	404.76	362.76	340.8	340.21	52.86
18-08-2020	438	440	426	430	1050900	405.96	364.18	341.467	340.66	52.86
19-08-2020	436	436	428	434	600700	407.08	365.56	342.16	341.13	55.21
24-08-2020	436	436	418	426	1933200	408	366.88	342.8	341.55	49.86
25-08-2020	430	430	418	420	1332300	408.76	368.18	343.453	341.8	46.25
26-08-2020	422	422	410	412	2250600	409.36	369.6	344.067	342.02	41.89
27-08-2020	424	424	402	410	2918100	409.92	371.14	344.587	342.28	40.85
28-08-2020	410	412	390	398	4182300	410.32	372.62	345.12	342.47	35.22
31-08-2020	410	416	398	400	3354800	411.12	373.92	345.667	342.76	36.79
01-09-2020	400	406	394	400	757700	412	375.22	346.267	343.06	36.79
02-09-2020	404	404	392	400	1608200	412.92	376.52	346.853	343.36	36.79
03-09-2020	404	404	398	400	1611300	413.44	377.82	347.453	343.66	36.79
04-09-2020	408	408	396	402	529800	414.12	378.98	348.053	343.96	38.77
07-09-2020	402	434	400	428	3889700	415.48	380.4	348.787	344.39	57.50
08-09-2020	428	438	414	414	2236000	416.64	381.6	349.413	344.75	48.84
09-09-2020	414	420	404	408	2138000	417.72	382.82	350.067	345.08	45.66
10-09-2020	408	408	384	396	2049000	418.6	383.92	350.627	345.35	40.06
11-09-2020	396	428	382	412	1866800	419.8	385.18	351.293	345.7	49.04
14-09-2020	412	422	412	418	815200	420.72	386.36	351.987	346.09	51.95
15-09-2020	430	430	408	410	891500	420.96	387.46	352.68	346.44	48.01
16-09-2020	412	414	406	410	481100	421	388.64	353.387	346.79	48.01
17-09-2020	410	410	404	404	392400	420.92	389.88	354.08	347.07	45.05
18-09-2020	404	414	402	410	475800	420.76	390.88	354.813	347.38	48.48
21-09-2020	406	412	402	408	762200	420.36	391.76	355.533	347.71	47.41
22-09-2020	404	408	396	400	897200	419.88	392.66	356.2	348.19	43.32
23-09-2020	408	410	396	398	810100	419.44	393.54	356.853	348.61	42.34
24-09-2020	398	400	388	396	1063000	419.04	394.26	357.493	348.89	41.33
25-09-2020	400	404	392	400	828700	418.64	394.76	358.16	349.19	44.20
28-09-2020	406	406	400	402	80600	418.6	395.06	358.88	349.5	45.63
29-09-2020	398	406	398	400	189400	418.4	394.96	359.56	349.8	44.40
30-09-2020	404	404	398	404	286300	418.28	395.1	360.253	350.11	47.44
01-10-2020	404	404	398	400	373600	418.08	395.2	360.92	350.41	44.80
02-10-2020	400	404	398	400	200400	417.88	395.24	361.587	350.71	44.80
05-10-2020	406	408	398	406	365100	417.8	395.54	362.36	351.04	49.68
06-10-2020	402	412	402	406	796200	417.76	396.1	363.133	351.39	49.68
07-10-2020	406	416	402	408	1370300	417.76	396.68	363.92	351.73	51.34
08-10-2020	412	418	410	416	684900	417.52	397.1	364.707	352.11	57.39
09-10-2020	416	424	414	414	2925800	417.04	397.74	365.533	352.66	55.53
12-10-2020	414	418	408	408	1617700	416.44	398.32	366.4	353.05	50.27
13-10-2020	408	412	402	408	1512100	415.76	398.9	367.307	353.49	50.27
14-10-2020	408	414	404	406	427200	414.76	399.46	368.2	353.82	48.49
15-10-2020	402	416	402	406	375700	413.4	400.02	369.107	354.16	48.49
16-10-2020	408	414	402	406	855600	412.2	400.54	370.013	354.5	48.49
19-10-2020	410	414	406	406	1199100	411.52	401.1	370.92	354.86	48.49
20-10-2020	412	412	404	408	677500	410.88	401.78	371.813	355.25	50.83
21-10-2020	406	412	404	408	483800	410.24	402.56	372.707	355.64	50.83
22-10-2020	408	408	394	400	2041300	409.48	403.36	373.573	355.99	41.99
23-10-2020	400	404	398	400	182500	408.84	403.96	374.44	356.32	41.99
26-10-2020	400	406	400	406	289900	408.36	404.8	375.48	356.7	49.61
27-10-2020	404	412	400	412	628400	408.08	405.52	376.56	357.12	55.86
02-11-2020	412	414	402	406	1611100	407.6	406.18	377.707	357.5	49.28
03-11-2020	406	408	398	400	1357200	407	406.48	378.453	357.85	43.73
04-11-2020	404	408	398	398	613600	406.28	406.68	379.133	358.19	42.03
05-11-2020	400	408	400	402	473200	405.8	406.9	379.853	358.55	46.51
06-11-2020	402	406	396	402	1487500	405.44	407.1	380.6	358.95	46.51
09-11-2020	402	406	396	404	1478300	405.28	407.32	381.493	359.37	48.80
10-11-2020	406	406	402	404	616400	405.16	407.54	382.48	359.73	48.80
11-11-2020	406	408	400	402	616300	405.24	407.78	383.493	360.15	46.49
12-11-2020	404	404	398	400	711300	405.24	408.18	384.36	360.56	44.23
13-11-2020	400	402	396	400	1272600	405.24	408.62	385.227	361.01	44.23
16-11-2020	402	408	400	400	1892500	405.24	409.08	386.093	361.45	44.23
17-11-2020	402	406	390	398	3568500	405.2	409.32	386.947	361.89	41.71
18-11-2020	398	404	396	398	1615700	405.12	409.62	387.693	362.32	41.71
19-11-2020	402	402	394	396	1778200	404.48	409.98	388.427	362.71	39.12
20-11-2020	398	406	396	398	1863900	404.16	410.4	389.12	363.1	42.93
23-11-2020	400	404	398	400	1886900	404	410.86	389.88	363.55	46.55
24-11-2020	402	412	398	412	4844400	404.32	411.46	390.72	364.05	62.06
25-11-2020	414	422	410	414	3821300	404.36	412.08	391.573	364.56	63.94
26-11-2020	418	422	416	422	1582500	404.44	412.58	392.387	365.1	70.28
27-11-2020	422	434	422	424	1918300	404.72	412.84	393.213	365.69	71.62
30-11-2020	430	430	408	408	1702900	404.68	412.84	393.987	366.21	51.55
01-12-2020	408	432	408	412	1182000	404.84	412.88	394.867	366.77	54.95
02-12-2020	412	424	412	422	702800	405.08	412.92	395.613	367.38	62.11
03-12-2020	426	428	420	420	1537200	405.32	412.84	396.28	367.98	60.05
04-12-2020	426	428	416	426	1428900	405.84	412.86	397.053	368.61	63.91
07-12-2020	436	464	434	452	8127400	406.92	413.18	398	369.37	75.12
08-12-2020	448	468	438	452	1829300	408.04	413.54	398.853	370.13	75.12
10-12-2020	452	454	434	438	1491400	408.8	413.72	399.44	370.82	62.92
11-12-2020	438	458	438	450	2822300	409.76	414.18	399.96	371.6	67.75
14-12-2020	464	515	460	500	12996200	411.76	415.08	400.56	372.61	79.66
15-12-2020	505	510	480	492	3780800	413.52	415.9	401.24	373.57	74.89
16-12-2020	496	500	478	484	2419700	415.2	416.64	401.867	374.49	70.36
17-12-2020	484	494	470	470	2727000	416.6	417.24	402.36	375.34	63.16
18-12-2020	470	486	470	474	910400	417.96	417.88	403.013	376.26	64.28
21-12-2020	476	494	472	472	1565900	419.28	418.52	403.827	377.17	63.24
22-12-2020	472	480	458	458	1366000	420.28	419.02	404.547	378.01	56.37
23-12-2020	462	478	426	460	1337800	421.16	419.34	405.12	378.82	57.09
28-12-2020	460	466	454	458	540900	422.04	419.54	405.84	379.66	56.09
29-12-2020	462	462	442	442	1651000	422.72	419.58	406.453	380.48	48.78
30-12-2020	444	446	432	436	1707500	423.28	419.52	407.027	381.3	46.34
04-01-2021	436	450	426	440	1064500	423.96	419.36	407.627	382.14	48.20
05-01-2021	440	448	436	442	433300	424.68	419.04	408.24	383	49.15
06-01-2021	442	494	442	480	4910200	426.16	419.18	409.08	384.05	63.02
07-01-2021	480	492	470	472	1638500	427.48	419.5	409.893	385.06	59.35
08-01-2021	472	472	462	470	882800	428.72	419.8	410.76	386.04	58.43
11-01-2021	470	474	460	462	1408900	429.8	420.02	411.64	386.98	54.79
12-01-2021	466	476	460	462	2115100	431.04	420.26	412.587	387.94	54.79
13-01-2021	466	466	454	460	1314900	432.24	420.54	413.387	388.89	53.82
14-01-2021	460	462	456	456	1258500	433.24	420.8	414.28	389.92	51.83
15-01-2021	456	462	450	454	2302300	434.08	421.08	415.04	390.94	50.83
18-01-2021	454	458	448	456	566300	435.08	421.34	415.813	392.05	51.83
19-01-2021	456	464	450	456	2152200	436.2	421.6	416.387	392.89	51.83
20-01-2021	456	458	450	454	1067800	437.32	421.8	416.893	393.68	50.63
21-01-2021	454	466	452	456	1193000	438.4	422.1	417.4	394.49	51.84
22-01-2021	456	464	448	454	3041300	439.44	422.44	417.88	395.31	50.51
25-01-2021	454	460	446	446	2944500	440.28	422.78	418.307	396.19	45.49
26-01-2021	446	468	440	446	4211600	441.12	423.14	418.733	397.14	45.49
27-01-2021	446	446	432	440	3312500	441.88	423.56	419.147	398.09	41.87
28-01-2021	440	444	420	420	2793500	442.28	423.76	419.547	398.84	32.57
29-01-2021	436	440	412	420	1491500	442.68	423.96	419.973	399.59	32.57
01-02-2021	420	436	406	424	1487100	443.16	424.2	420.44	400.36	35.87
02-02-2021	424	438	424	432	444300	443.84	424.52	420.827	401.17	41.99
03-02-2021	436	438	432	434	157200	444.56	424.84	421.267	401.91	43.45
04-02-2021	434	448	434	442	219900	445.48	424.98	421.813	402.69	48.96
05-02-2021	448	448	436	442	334000	446.36	425.26	422.387	403.43	48.96
08-02-2021	442	454	440	452	524300	447.4	425.7	423.04	404.26	55.28
09-02-2021	454	464	444	450	897700	448.16	426.24	423.693	405.08	53.84
10-02-2021	450	460	450	456	274700	449	426.68	424.387	405.93	57.41
11-02-2021	456	460	444	452	828500	449.6	427.02	424.92	406.69	54.39
15-02-2021	452	474	452	468	3343300	450.48	427.6	425.387	407.53	62.82
16-02-2021	470	470	466	470	848300	451.72	428.2	425.8	408.42	63.72
17-02-2021	464	470	460	464	644600	452.76	428.8	426.173	409.34	59.09
18-02-2021	464	470	452	462	309300	453.56	429.32	426.467	410.1	57.59
19-02-2021	466	472	450	460	677400	454.36	429.84	426.68	410.8	56.05
22-02-2021	456	470	456	462	278600	455.08	430.46	426.933	411.56	57.28
23-02-2021	464	466	458	458	268200	455.2	431.06	427.187	412.3	54.03
24-02-2021	454	470	450	458	506600	455.32	431.68	427.467	412.97	54.03
25-02-2021	458	515	458	478	4380000	456.12	432.46	427.853	413.61	65.41
26-02-2021	478	480	470	474	1497500	456.6	433.18	428.32	414.12	62.10
01-03-2021	474	478	464	470	1339100	456	433.88	428.72	414.42	58.89
02-03-2021	470	490	470	478	498000	455.72	434.62	429.173	414.86	63.01
03-03-2021	484	488	470	470	674000	455.44	435.32	429.573	415.26	56.87
04-03-2021	468	484	468	480	158200	455.64	436.12	430.04	415.68	61.87
05-03-2021	480	480	464	476	340600	455.68	436.82	430.48	416.18	58.93
08-03-2021	476	488	468	474	364000	455.72	437.5	430.92	416.8	57.46
09-03-2021	476	484	472	480	309100	456.16	438.22	431.4	417.45	60.63
10-03-2021	484	484	474	478	193700	456.52	438.84	431.733	417.97	59.05
12-03-2021	478	486	474	480	644000	456.96	439.5	432.013	418.62	60.17
15-03-2021	480	575	480	550	10846800	459.12	440.92	432.76	419.62	80.38
16-03-2021	560	565	520	530	1297300	461	442.14	433.347	420.52	69.53
17-03-2021	530	555	525	550	1953800	463.2	443.58	433.973	421.52	73.40
18-03-2021	555	565	540	540	868600	465.16	444.92	434.413	422.47	68.70
19-03-2021	550	575	540	555	1618900	466.66	446.41	435.007	423.475	71.63
22-03-2021	555	575	555	560	1454600	468.42	447.95	435.807	424.525	72.55
23-03-2021	560	575	550	560	449600	470.22	449.47	436.607	425.625	72.55
24-03-2021	560	570	535	540	586500	471.78	450.79	437.273	426.675	63.04
25-03-2021	540	545	520	520	769200	472.94	451.99	437.82	427.675	55.24
26-03-2021	520	550	515	535	1043000	474.44	453.34	438.507	428.65	59.31
29-03-2021	545	550	530	535	479300	476.02	454.63	439.207	429.715	59.31
30-03-2021	540	560	505	545	1070300	477.84	455.96	440	430.74	61.98
31-03-2021	545	545	510	510	1314300	478.92	457	440.533	431.59	49.68
01-04-2021	500	515	476	476	4731200	479.32	457.76	440.84	432.12	41.14
05-04-2021	484	484	444	468	2245800	479.6	458.46	441.067	432.57	39.43
06-04-2021	468	480	468	476	1278600	480	459.2	441.4	433.05	42.03
07-04-2021	480	490	476	482	1661400	480.56	460	441.813	433.55	43.98
08-04-2021	482	488	480	488	378000	481.4	460.84	442.32	434.08	45.93
09-04-2021	492	492	482	484	457200	482.16	461.64	442.813	434.59	44.81
12-04-2021	484	486	474	474	1605000	482.84	462.36	443.32	435.07	42.04
13-04-2021	472	474	460	468	1164400	483.8	463.04	443.773	435.61	40.43
14-04-2021	468	480	468	478	224800	484.96	463.82	444.293	436.22	44.27
15-04-2021	478	484	478	478	363300	486.04	464.6	444.813	436.84	44.27
16-04-2021	478	484	474	480	566200	487	465.42	445.347	437.37	45.09
19-04-2021	480	488	480	484	597000	488	466.28	445.893	437.95	46.78
20-04-2021	486	486	480	482	159800	488.8	467.14	446.253	438.56	46.02
21-04-2021	482	486	480	480	418600	489.56	467.96	446.693	439.18	45.22
22-04-2021	480	480	474	476	1302800	490.04	468.72	447.147	439.79	43.60
23-04-2021	476	482	474	482	770000	490.68	469.42	447.72	440.44	46.69
26-04-2021	482	520	480	510	2019900	491.76	470.38	448.373	441.23	58.17
27-04-2021	515	520	494	500	1203800	492.72	471.16	448.92	441.87	53.72
28-04-2021	500	515	500	515	1535400	493.66	472.07	449.62	442.455	58.81
29-04-2021	515	520	500	505	925800	494.36	473.04	450.253	442.94	54.51
30-04-2021	515	535	505	520	2347700	495.48	474.12	451.027	443.5	59.32
03-05-2021	540	540	510	515	1581200	496.54	475.05	451.727	443.985	57.15
04-05-2021	515	530	505	515	1170000	497.64	476	452.44	444.42	57.15
05-05-2021	515	540	515	530	2025600	499	477.04	453.307	444.95	61.99
06-05-2021	530	540	525	530	1528200	500.44	477.82	454.187	445.5	61.99
07-05-2021	530	530	494	510	11931000	501.48	478.4	454.947	445.97	52.77
10-05-2021	510	535	498	530	21177900	502.52	479.32	455.813	446.52	59.29
11-05-2021	505	505	494	500	4303700	503.04	479.82	456.467	447	48.48
17-05-2021	500	535	496	530	10053400	504.24	480.12	457.333	447.6	56.94
18-05-2021	535	660	530	630	15993400	507.28	481.5	458.84	448.7	72.90
19-05-2021	640	785	590	735	16019800	512.58	484.01	461.073	450.325	80.90
20-05-2021	750	770	685	690	10822600	516.78	486.21	463.007	451.725	71.20
21-05-2021	695	755	685	740	12978900	522.06	488.87	465.233	453.375	74.81
24-05-2021	745	865	720	805	16544000	528.68	492.2	467.893	455.36	78.58
25-05-2021	810	815	750	760	12035200	534.28	495.22	470.24	457.12	70.70
27-05-2021	765	845	725	800	15320500	540.72	498.62	472.8	458.98	73.27
28-05-2021	800	805	760	780	9577800	546.72	501.84	475.24	460.69	69.97
31-05-2021	770	780	760	770	1601000	551.12	505.12	477.653	462.35	68.31
02-06-2021	770	785	760	760	2741500	555.72	508.36	480	463.94	66.61
03-06-2021	760	775	715	770	2489900	560.12	511.66	482.427	465.51	67.48
04-06-2021	770	820	740	800	4977500	565.32	515.24	485.053	467.14	70.01
07-06-2021	810	910	790	830	6894600	570.82	518.74	487.88	468.96	72.32
08-06-2021	830	840	795	805	1624900	575.72	522.07	490.54	470.785	67.64
09-06-2021	805	815	770	790	851500	580.32	525.27	493.087	472.535	64.92
10-06-2021	790	790	750	755	2022000	584.62	528.2	495.4	474.11	58.96
11-06-2021	755	790	740	770	1352400	589.62	531.28	497.867	475.77	60.63
14-06-2021	780	820	770	800	1412600	594.92	534.68	500.533	477.61	63.80
15-06-2021	800	810	745	770	1410100	599.62	537.82	502.96	479.31	58.71
16-06-2021	770	770	750	765	285200	604.02	540.93	505.313	481.005	57.88
17-06-2021	750	760	715	715	5597700	608.12	543.52	507.373	482.43	50.25
18-06-2021	670	715	670	700	1283000	612.6	545.96	509.373	483.78	48.20
21-06-2021	700	700	660	695	795700	617.14	548.37	511.353	485.085	47.50
22-06-2021	695	735	685	700	391000	621.62	550.81	513.34	486.455	48.30
23-06-2021	690	715	690	700	270500	625.98	553.27	515.327	487.855	48.30
24-06-2021	700	740	675	700	497000	630.22	555.81	517.3	489.295	48.30
25-06-2021	710	725	665	705	304000	634.64	558.4	519.307	490.77	49.28
28-06-2021	705	725	700	715	259100	639.46	561.15	521.393	492.355	51.25
29-06-2021	725	810	725	770	2703200	645.5	564.65	523.86	494.205	60.38
30-06-2021	775	815	770	800	3053300	651.94	568.45	526.527	496.205	64.30
01-07-2021	800	805	775	795	953700	658.28	572.16	529.16	498.18	63.18
02-07-2021	805	805	770	795	1919500	664.58	575.79	531.807	500.155	63.18
05-07-2021	805	805	740	790	347400	670.7	579.35	534.42	502.095	61.92
06-07-2021	790	845	760	830	2039500	677.66	583.23	537.313	504.105	67.49
07-07-2021	840	840	775	775	1284700	683.56	586.56	539.827	505.91	55.48
08-07-2021	770	775	735	750	429700	689.04	589.54	542.16	507.62	51.04
09-07-2021	755	790	755	780	612500	695	592.84	544.613	509.54	55.63
12-07-2021	770	795	730	730	2219100	699.4	595.58	546.72	511.13	47.61
13-07-2021	735	735	695	700	1003100	703.4	598.06	548.573	512.54	43.56
14-07-2021	700	705	680	685	362600	706.8	600.23	550.313	513.915	41.65
15-07-2021	685	695	670	695	252800	710.6	602.48	552.227	515.34	43.43
16-07-2021	695	720	695	710	261100	714.4	604.94	554.213	516.87	46.09
19-07-2021	715	715	690	710	154800	718.3	607.42	556.133	518.37	46.09
21-07-2021	710	780	690	780	607900	723.6	610.62	558.533	520.23	57.02
22-07-2021	780	805	750	775	1236600	728.5	613.75	560.86	522.105	56.14
23-07-2021	775	775	755	755	263600	733	616.72	562.88	523.89	52.66
26-07-2021	755	770	745	765	247300	738.1	619.79	564.967	525.735	54.19
27-07-2021	765	810	765	795	459000	743.4	622.96	567.347	527.71	58.52
28-07-2021	805	810	780	780	549800	749	626.02	569.547	529.6	55.69
29-07-2021	795	800	780	785	1052800	754.1	629.17	571.447	531.525	56.45
30-07-2021	785	785	775	780	2184600	757.1	632.19	573.367	533.405	55.42
02-08-2021	775	810	775	800	2628200	758.4	635.49	575.473	535.405	58.65
03-08-2021	810	825	795	800	2267900	760.6	638.69	577.673	537.405	58.65
04-08-2021	800	930	800	895	7759400	763.7	642.88	580.48	539.85	70.42
05-08-2021	900	940	900	930	12540000	766.2	647.44	583.533	542.47	73.42
06-08-2021	955	1160	955	1160	17813800	774.2	654.24	588.213	546.23	84.53
09-08-2021	1220	1450	1220	1450	19572000	787.2	663.96	594.813	551.4	90.13
10-08-2021	1600	1810	1465	1680	39405900	805.2	675.96	602.96	557.73	92.46
12-08-2021	1700	1900	1565	1700	13812800	823.8	687.46	611.347	564.19	92.63
13-08-2021	1700	1720	1605	1720	3827700	843	699.36	619.907	570.75	92.80
16-08-2021	1720	1965	1685	1770	7167800	863	711.56	628.773	577.57	93.21
18-08-2021	1790	1845	1695	1760	4855900	882.2	723.76	637.56	584.34	92.07
19-08-2021	1765	1765	1640	1700	2815600	899.6	735.21	645.693	590.81	85.29
20-08-2021	1710	1790	1650	1755	1035900	918.6	747.16	654.247	597.555	86.29
23-08-2021	1755	1780	1690	1700	2903600	936.8	758.56	662.447	604.015	80.42
24-08-2021	1700	1845	1670	1675	4224100	955.2	769.91	670.533	610.35	77.83
25-08-2021	1680	1745	1670	1670	3483700	973.2	781.41	678.587	616.7	77.30
26-08-2021	1650	1725	1645	1665	5021700	990.5	792.71	686.62	623.025	76.73
27-08-2021	1675	1770	1665	1710	1993900	1009.3	804.46	694.98	629.545	78.28
30-08-2021	1730	2130	1720	2130	22800300	1036.6	820.31	706.153	638.135	86.99
31-08-2021	2140	2160	1985	2040	12488100	1063.1	835.61	716.713	646.305	79.62
01-09-2021	2060	2180	2020	2030	4058300	1089.7	851.15	727.207	654.455	78.82
02-09-2021	2070	2070	1920	2000	5229800	1115.8	866.47	737.513	662.465	76.35
03-09-2021	2000	2000	1905	1950	2397700	1140.8	881.21	747.473	670.205	72.27
06-09-2021	1950	2240	1950	2220	10073400	1171.2	898.59	759.247	679.295	78.84
07-09-2021	2230	2410	2190	2250	12946600	1202.2	916.21	771.273	688.525	79.42
08-09-2021	2250	2430	2250	2300	4580200	1234.1	934.37	783.633	698.005	80.39
09-09-2021	2340	2340	2250	2280	3990600	1265.4	952.43	795.9	707.395	78.79
10-09-2021	2280	2290	2230	2230	2858200	1294.6	970.05	807.967	716.545	74.79
13-09-2021	2230	2330	2200	2200	2764300	1322.6	987.27	819.833	725.545	72.41
14-09-2021	2210	2230	2200	2200	6581600	1350.7	1004.49	831.673	734.545	72.41
15-09-2021	2210	2210	2180	2200	3210700	1378.8	1021.69	843.46	743.555	72.41
16-09-2021	2350	2700	2300	2420	21316700	1411.4	1041.05	856.7	753.665	78.63
17-09-2021	2460	2520	2270	2300	13141100	1440.8	1059.23	869.087	763.185	69.43
20-09-2021	2330	2340	2210	2270	4374800	1470.7	1077.13	881.273	772.545	67.31
21-09-2021	2250	2370	2200	2320	4865200	1502.1	1095.57	893.727	782.145	69.01
22-09-2021	2320	2340	2280	2300	2306700	1532.5	1113.75	906.06	791.585	67.50
23-09-2021	2310	2370	2300	2330	2538200	1564.5	1131.95	918.553	801.165	68.61
24-09-2021	2350	2360	2310	2340	1058200	1597.3	1150.35	931.14	810.755	68.99
27-09-2021	2340	2370	2310	2320	1270400	1630	1168.4	943.487	820.235	67.24
28-09-2021	2330	2410	2270	2280	1868400	1661.7	1186.15	955.553	829.595	63.74
29-09-2021	2260	2350	2200	2340	4784600	1694.3	1204.35	968.06	839.235	66.55
30-09-2021	2350	2500	2340	2420	5177800	1728.5	1223.4	981.113	849.225	69.90
01-10-2021	2470	2510	2350	2410	11042700	1761.1	1242.35	994.113	859.175	68.97
04-10-2021	2410	2470	2380	2390	2016200	1793.4	1260.95	1006.967	868.995	67.05
05-10-2021	2390	2400	2350	2390	3135100	1826.1	1279.55	1019.847	878.685	67.05
06-10-2021	2390	2440	2390	2410	2270100	1859	1298.55	1032.86	888.475	68.08
07-10-2021	2410	2440	2410	2420	2562600	1891.5	1317.45	1045.807	898.385	68.61
08-10-2021	2430	2440	2400	2420	2796600	1924.3	1336.65	1058.78	908.235	68.61
11-10-2021	2420	2440	2400	2410	1509300	1956.8	1355.45	1071.713	917.785	67.31
12-10-2021	2410	2420	2400	2400	1568600	1989.2	1373.15	1084.527	927.325	65.98
13-10-2021	2400	2410	2390	2390	2522800	2021	1389.7	1097.327	936.855	64.59
14-10-2021	2390	2410	2380	2400	1690000	2053	1406.8	1110.127	946.505	65.38
15-10-2021	2410	2410	2380	2390	1124300	2082.9	1423.3	1122.887	956.085	63.86
18-10-2021	2390	2410	2370	2380	3636500	2111.9	1439.05	1135.593	965.625	62.30
19-10-2021	2380	2390	2370	2370	1704800	2136.1	1455.15	1148.193	975.185	60.70
21-10-2021	2380	2430	2380	2430	2651100	2155.7	1471.45	1161.207	985.035	66.28
22-10-2021	2430	2450	2410	2420	662500	2170.5	1487.85	1174.14	994.845	64.64
25-10-2021	2420	2430	2410	2410	253200	2184.7	1504.25	1186.54	1004.685	62.95
26-10-2021	2410	2420	2400	2400	290700	2198.3	1520.65	1199.007	1014.505	61.23
27-10-2021	2400	2420	2390	2400	626700	2210.9	1536.95	1211.34	1024.305	61.23
28-10-2021	2400	2400	2380	2390	782700	2223.5	1552.85	1223.673	1034.045	59.35
29-10-2021	2400	2400	2380	2390	1304000	2237.3	1568.45	1235.907	1043.595	59.35
01-11-2021	2390	2420	2390	2400	2381700	2250.2	1584.4	1248.173	1053.235	60.75
02-11-2021	2420	2420	2390	2400	518700	2264.2	1600.5	1260.44	1062.885	60.75
03-11-2021	2400	2410	2400	2410	2480000	2278.9	1617.05	1272.907	1072.625	62.26
04-11-2021	2410	2430	2410	2410	179800	2293.7	1633.45	1285.507	1082.365	62.26
05-11-2021	2410	2430	2410	2420	594300	2308.8	1649.65	1298.073	1092.165	63.86
08-11-2021	2420	2450	2420	2450	382700	2323.6	1666.45	1310.84	1102.135	68.23
09-11-2021	2450	2470	2430	2450	650700	2330	1683.3	1323.54	1112.115	68.23
10-11-2021	2450	2450	2440	2440	881400	2338	1700.55	1336.407	1122.035	65.18
11-11-2021	2440	2450	2440	2440	224100	2346.2	1717.95	1349.5	1131.955	65.18
12-11-2021	2440	2450	2440	2440	346400	2355	1735.4	1362.647	1141.885	65.18
15-11-2021	2490	2520	2480	2510	4230600	2366.2	1753.5	1376.207	1152.155	74.96
16-11-2021	2520	2520	2510	2510	1321000	2372	1771.6	1389.727	1162.435	74.96
17-11-2021	2510	2520	2510	2510	3024000	2377.2	1789.7	1403.207	1172.755	74.96
18-11-2021	2510	2520	2510	2510	2412700	2381.4	1807.75	1416.713	1183.075	74.96
19-11-2021	2520	2530	2500	2510	1301400	2386	1825.7	1430.287	1193.425	74.96
22-11-2021	2510	2520	2500	2510	1069100	2391.6	1843.1	1443.9	1203.875	74.96
23-11-2021	2510	2520	2510	2510	5462300	2397.8	1860.2	1457.447	1214.325	74.96
24-11-2021	2510	2520	2510	2510	485000	2404	1877.35	1470.993	1224.755	74.96
25-11-2021	2510	2520	2500	2500	4063500	2410	1894.4	1484.46	1235.095	69.89
26-11-2021	2500	2510	2490	2500	7756000	2411.6	1911.5	1497.9	1245.425	69.89
29-11-2021	2500	2510	2500	2500	3119700	2415.6	1928.2	1511.353	1255.715	69.89
30-11-2021	2520	2520	2500	2510	164400	2420.4	1945.55	1524.887	1266.055	72.23
01-12-2021	2510	2520	2500	2510	333600	2424.2	1963.15	1538.447	1276.345	72.23
02-12-2021	2510	2520	2510	2520	492300	2428.6	1980.55	1552.033	1286.695	74.53
03-12-2021	2520	2520	2510	2520	233500	2432.4	1998.45	1565.433	1297.015	74.53
06-12-2021	2510	2520	2510	2520	1013900	2436	2016.65	1578.9	1307.355	74.53
07-12-2021	2520	2520	2510	2520	802600	2440	2035	1592.267	1317.615	74.53
08-12-2021	2530	2530	2510	2520	531400	2444.8	2053.25	1605.7	1327.865	74.53
09-12-2021	2520	2520	2510	2520	467200	2448.4	2071.35	1619.033	1338.145	74.53
10-12-2021	2520	2530	2520	2520	181900	2450.4	2089.45	1632.4	1348.435	74.53
13-12-2021	2530	2540	2520	2530	664200	2452.8	2106.95	1645.833	1358.785	77.65
14-12-2021	2530	2530	2360	2390	834600	2452.8	2123.1	1658.233	1368.425	27.32
15-12-2021	2360	2390	2230	2230	628300	2449.6	2137.85	1669.567	1377.285	15.20
16-12-2021	2230	2230	2080	2080	396100	2443	2151	1680.033	1385.395	10.49
17-12-2021	1935	1935	1935	1935	76500	2433.3	2162.4	1689.4	1392.68	7.94
20-12-2021	1890	1935	1800	1800	657000	2420.9	2172.6	1698.067	1399.31	6.38
21-12-2021	1755	1830	1675	1795	1077400	2408.6	2182.7	1706.5	1405.935	6.33
22-12-2021	1800	2240	1800	1925	1763500	2399.1	2194.15	1715.133	1413.17	23.07
23-12-2021	1980	1995	1795	1795	695500	2387.2	2204.1	1722.2	1419.795	19.34
24-12-2021	1795	1795	1670	1670	861900	2372.6	2212.8	1728.733	1425.745	16.57
27-12-2021	1670	1740	1620	1710	298200	2359	2220.95	1735.2	1431.915	20.50
28-12-2021	1730	1735	1710	1710	91400	2345.6	2228.75	1741.233	1438.095	20.50
29-12-2021	1715	1810	1705	1750	320900	2333.2	2234.65	1747.833	1444.445	24.61
30-12-2021	1755	1825	1755	1800	320500	2320.6	2238.15	1754.5	1451.055	29.52
03-01-2022	1820	1820	1760	1800	349800	2308.2	2239.35	1761.3	1457.655	29.52
04-01-2022	1820	1850	1810	1845	281200	2296.9	2240.8	1768.467	1464.13	34.00
05-01-2022	1860	1940	1820	1880	442100	2286.5	2242.4	1775.933	1470.88	37.34
06-01-2022	1890	1890	1825	1855	210400	2275.6	2243.25	1783.167	1477.405	35.94
07-01-2022	1850	1850	1810	1835	108300	2264.5	2244	1790.067	1483.88	34.82
10-01-2022	1820	1825	1800	1810	113900	2252.9	2245.1	1796.6	1490.155	33.41
11-01-2022	1820	1865	1805	1835	27300	2241.6	2245.9	1803.467	1496.53	36.19
12-01-2022	1835	1835	1760	1765	284100	2228.9	2246.55	1809.967	1502.555	32.15
13-01-2022	1815	1815	1705	1720	227500	2215.1	2247	1816.4	1508.455	29.84
14-01-2022	1760	1760	1720	1720	81000	2201.3	2247.5	1822.733	1514.455	29.84
17-01-2022	1710	1760	1710	1710	36200	2187.1	2247.95	1828.8	1520.33	29.30
18-01-2022	1710	1710	1600	1605	210600	2170.2	2246.9	1834.367	1525.68	24.31
19-01-2022	1605	1610	1495	1505	245300	2151.3	2240.65	1839.3	1530.48	20.69
20-01-2022	1505	1505	1445	1445	93700	2131.4	2234.7	1844.167	1535.155	18.88
21-01-2022	1435	1435	1360	1370	107200	2110	2228.1	1848.633	1539.625	16.89
24-01-2022	1400	1660	1370	1650	332300	2094.2	2224.6	1855	1545.535	41.65
25-01-2022	1665	1770	1610	1610	209900	2076.2	2221.2	1861.067	1551.205	39.82
26-01-2022	1625	1625	1500	1555	172700	2057.1	2214.55	1866.767	1556.57	37.40
27-01-2022	1555	1555	1490	1500	37300	2036.9	2207.05	1872.1	1561.63	35.09
28-01-2022	1510	1510	1430	1500	66400	2016.7	2199.05	1877.4	1566.71	35.09
31-01-2022	1500	1550	1500	1540	105300	1997.3	2191.65	1882.9	1572.04	38.30
02-02-2022	1550	1620	1550	1610	48700	1979.3	2185.45	1888.5	1577.75	43.55
03-02-2022	1610	1660	1585	1610	41900	1961.3	2179.55	1893.9	1583.41	43.55
04-02-2022	1585	1605	1555	1600	51300	1943.1	2173.55	1899.267	1589.02	42.95
07-02-2022	1600	1615	1530	1550	64800	1924.1	2167.05	1904.3	1594.37	39.95
08-02-2022	1550	1585	1505	1585	25900	1905.8	2158.7	1909.6	1599.875	42.95
09-02-2022	1585	1600	1500	1585	73900	1887.5	2151.55	1914.633	1605.39	42.95
10-02-2022	1585	1585	1530	1570	42100	1868.7	2144.55	1919.933	1610.84	41.91
11-02-2022	1570	1590	1530	1570	16800	1849.9	2137.05	1925.4	1616.31	41.91
14-02-2022	1570	1570	1485	1535	95700	1830.2	2129.4	1930.433	1621.575	39.33
15-02-2022	1535	1535	1500	1530	16400	1810.4	2121.4	1935.767	1626.675	38.97
16-02-2022	1530	1565	1520	1560	48800	1791.2	2113.6	1941.5	1631.975	42.45
17-02-2022	1575	1585	1560	1565	120100	1772.1	2106.05	1947.367	1637.225	43.03
18-02-2022	1570	1590	1500	1530	218300	1752.3	2098.55	1952.933	1642.35	39.98
21-02-2022	1530	1550	1525	1525	129100	1732.4	2090.4	1958.367	1647.375	39.55
22-02-2022	1525	1525	1490	1525	42800	1712.5	2081.45	1963.8	1652.425	39.55
23-02-2022	1525	1525	1500	1520	62100	1692.3	2072.55	1968.733	1657.45	39.06
24-02-2022	1490	1520	1415	1480	69900	1674.1	2063.45	1973.433	1662.2	35.29
25-02-2022	1450	1475	1415	1460	86300	1658.7	2054.15	1978.133	1666.85	33.55
01-03-2022	1445	1500	1415	1440	30600	1645.9	2044.45	1982.633	1671.5	31.86
02-03-2022	1440	1440	1340	1340	138100	1634	2033.65	1986.267	1675.55	25.05
04-03-2022	1340	1340	1300	1310	117400	1624.2	2022.55	1989.8	1679.6	23.43
07-03-2022	1290	1315	1275	1300	96900	1614.3	2011.45	1993.233	1683.45	22.90
08-03-2022	1295	1295	1260	1280	122100	1601.4	2000.25	1996.567	1686.7	21.84
09-03-2022	1285	1315	1275	1300	35900	1591.5	1989.35	1999.9	1689.525	25.57
10-03-2022	1300	1400	1300	1400	67000	1586.1	1979.35	2003.9	1693.075	40.78
11-03-2022	1400	1415	1380	1385	70300	1579.6	1969.3	2007.167	1696.3	39.48
14-03-2022	1385	1445	1325	1325	39600	1571.9	1958.75	2009.8	1698.9	34.70
15-03-2022	1325	1385	1325	1325	21500	1563.4	1948.3	2010.9	1701.725	34.70
16-03-2022	1335	1390	1330	1365	55100	1554.7	1937.65	2010.333	1704.55	40.29
17-03-2022	1390	1410	1365	1405	37800	1546.8	1927.5	2008.5	1707.675	45.32
18-03-2022	1400	1450	1400	1420	58700	1538.3	1917.6	2006.633	1710.925	47.13
21-03-2022	1390	1420	1390	1415	22900	1529	1907.75	2004.6	1714.2	46.58
22-03-2022	1410	1425	1315	1385	279400	1519.6	1897.6	2002.033	1717.275	43.30
23-03-2022	1430	1450	1420	1425	77800	1511.4	1887.95	1999.8	1720.4	48.50
24-03-2022	1425	1440	1405	1440	25500	1504	1878.45	1998.067	1723.45	50.34
25-03-2022	1450	1450	1430	1445	31100	1496.2	1868.9	1996	1726.65	50.96
28-03-2022	1445	1780	1440	1665	622200	1494.2	1861.55	1995.767	1731.025	69.34
29-03-2022	1660	1680	1625	1630	83400	1492.4	1853.75	1995.467	1735.4	65.15
30-03-2022	1640	1670	1590	1600	63600	1490	1845.65	1995	1739.55	61.72
31-03-2022	1600	1600	1550	1560	76500	1487	1837.05	1994.3	1743.35	57.37
01-04-2022	1560	1560	1505	1555	91000	1486	1828.1	1993.267	1747.275	56.83
04-04-2022	1550	1550	1510	1520	35300	1486.3	1818.8	1989.2	1751.05	53.08
05-04-2022	1510	1650	1500	1610	111900	1489.6	1810.5	1986.333	1755.525	60.34
06-04-2022	1600	1645	1600	1630	78000	1494.8	1802.4	1983.667	1760.175	61.75
07-04-2022	1630	1640	1620	1620	15900	1494.2	1794.2	1981.133	1764.8	60.59
08-04-2022	1610	1640	1580	1600	28900	1494	1785.1	1978.8	1769.3	58.22
11-04-2022	1580	1630	1580	1585	47900	1494.6	1775.85	1974.567	1773.725	56.44
12-04-2022	1595	1595	1510	1570	32400	1496	1766.45	1970.033	1778.075	54.64
13-04-2022	1545	1570	1520	1550	45700	1497	1756.85	1965.033	1782.3	52.25
14-04-2022	1570	1600	1540	1595	16100	1498.1	1747.7	1960.467	1786.7	56.83
18-04-2022	1595	1690	1595	1650	129600	1498.9	1739.1	1956.6	1791.1	61.67
19-04-2022	1655	1660	1645	1650	53900	1499.7	1730.5	1952.933	1795.35	61.67
20-04-2022	1650	1650	1550	1585	36800	1499.4	1721.25	1948.833	1799.3	53.46
21-04-2022	1590	1630	1590	1595	27700	1500.3	1712.2	1944.8	1803.3	54.46
22-04-2022	1575	1590	1500	1560	69600	1499.8	1702.8	1939.067	1807.15	50.37
25-04-2022	1555	1560	1525	1550	7100	1499.1	1693.3	1934.067	1810.75	49.23
26-04-2022	1550	1550	1510	1520	40300	1498.1	1683.4	1929.067	1814.475	45.87
27-04-2022	1520	1530	1520	1520	9500	1497.1	1673.5	1923.733	1818.325	45.87
28-04-2022	1530	1530	1525	1525	4300	1496.9	1663.55	1918.567	1822.05	46.58
09-05-2022	1525	1525	1420	1435	51200	1495	1652.7	1912.6	1825.575	37.21
10-05-2022	1430	1460	1380	1400	32600	1491.8	1641.5	1906.333	1829.075	34.31
11-05-2022	1400	1510	1400	1400	95900	1488.5	1630.3	1900.2	1832.65	34.31
12-05-2022	1425	1425	1305	1360	88400	1485.1	1618.7	1894.067	1835.975	31.11
13-05-2022	1330	1375	1300	1370	42900	1482	1607.2	1887.6	1839.275	32.80
17-05-2022	1380	1400	1355	1370	14000	1478.9	1595.7	1880.6	1842.575	32.80
18-05-2022	1360	1380	1345	1380	31600	1476.1	1584.2	1873.733	1845.575	34.66
19-05-2022	1380	1390	1360	1390	11700	1474.3	1574.2	1867.067	1848.65	36.55
20-05-2022	1390	1410	1375	1395	4900	1473	1565.85	1860.433	1851.85	37.52
23-05-2022	1395	1405	1375	1390	30900	1472	1558.95	1853.633	1854.975	36.91
24-05-2022	1390	1390	1295	1340	56500	1472	1553	1846.433	1857.7	31.41
25-05-2022	1340	1340	1305	1330	13400	1472.4	1548.3	1839.167	1860.45	30.44
27-05-2022	1365	1365	1360	1360	6400	1473.6	1543.95	1832.167	1863.325	36.79
30-05-2022	1340	1400	1340	1395	24600	1475.9	1538.65	1825.467	1866.4	43.29
31-05-2022	1395	1415	1340	1410	56200	1478.1	1534.8	1818.933	1869.45	45.86
02-06-2022	1430	1440	1405	1435	57100	1478.8	1532.45	1812.5	1872.625	49.93
03-06-2022	1430	1495	1430	1450	77000	1480.1	1529.85	1806.233	1875.4	52.25
06-06-2022	1470	1470	1410	1460	27700	1482.8	1527.35	1800.1	1878.05	53.79
07-06-2022	1460	1500	1430	1440	60900	1485.1	1524.25	1793.9	1879.45	50.30
08-06-2022	1455	1470	1400	1410	42300	1486	1520.35	1787.1	1879.25	45.53
09-06-2022	1410	1410	1370	1380	19500	1485.5	1516.15	1780.167	1877.75	41.31
10-06-2022	1380	1380	1350	1370	34500	1484.5	1511.4	1773.233	1876.1	39.98
13-06-2022	1360	1360	1330	1350	39000	1483.2	1506.1	1766.233	1874.25	37.39
14-06-2022	1305	1370	1305	1365	19900	1482.8	1501.2	1759.333	1872.225	40.50
15-06-2022	1390	1390	1365	1365	31200	1481.6	1496.5	1752.5	1870.25	40.50
16-06-2022	1380	1380	1375	1375	1500	1480.3	1492.15	1745.733	1868.625	42.71
17-06-2022	1375	1375	1310	1320	66800	1477.8	1487	1738.533	1866.45	35.02
20-06-2022	1320	1330	1315	1315	11000	1470.8	1482.5	1731.3	1864.525	34.41
21-06-2022	1320	1355	1320	1355	2500	1465.3	1478.85	1724.267	1862.925	42.93
22-06-2022	1310	1425	1310	1360	1200	1460.5	1475.25	1717.267	1861.375	43.91
23-06-2022	1350	1350	1320	1320	5300	1455.7	1471.35	1709.933	1859.65	38.25
24-06-2022	1400	1400	1355	1370	4800	1452	1469	1702.733	1857.95	47.38
27-06-2022	1365	1365	1345	1345	1800	1448.5	1467.4	1695.367	1854.025	43.89
28-06-2022	1345	1345	1340	1345	9100	1443.2	1466.4	1688.067	1850.55	43.89
29-06-2022	1345	1345	1310	1320	15700	1437	1465.9	1680.6	1847	40.43
30-06-2022	1320	1345	1300	1300	50200	1430.6	1462.4	1673	1843.5	37.86
01-07-2022	1300	1300	1295	1295	38100	1424.5	1459.25	1664.9	1840.225	37.22
04-07-2022	1290	1290	1205	1250	79800	1417.8	1456.2	1656.5	1835.375	32.00
05-07-2022	1235	1280	1220	1245	7100	1411.3	1453.65	1648.067	1830.35	31.47
06-07-2022	1230	1230	1160	1200	204500	1404.3	1450.65	1639.333	1824.85	27.13
07-07-2022	1210	1240	1200	1235	21600	1397.1	1447.6	1630.833	1819.625	34.68
08-07-2022	1235	1350	1235	1315	37000	1390.4	1444.65	1622.867	1815.05	47.95
11-07-2022	1310	1375	1310	1375	20800	1384.9	1442.3	1615.3	1810.925	55.28
12-07-2022	1375	1375	1360	1360	4700	1380.4	1439.9	1607.633	1806.725	53.26
13-07-2022	1355	1355	1265	1290	24400	1374.3	1437.3	1599.567	1802.175	44.99
14-07-2022	1285	1285	1265	1285	2900	1368.8	1434.3	1591.467	1796.5	44.46
15-07-2022	1305	1305	1260	1290	6900	1363.6	1431.35	1583.4	1791.45	45.16
18-07-2022	1290	1290	1265	1265	4200	1358.5	1428.3	1575.1	1786.425	42.30
19-07-2022	1240	1290	1240	1290	4500	1353.9	1425.5	1566.967	1781.275	45.98
20-07-2022	1305	1490	1305	1330	56700	1350	1423.45	1559.033	1776.425	51.33
21-07-2022	1300	1300	1235	1250	103200	1346.3	1420.65	1550.567	1771.025	42.31
22-07-2022	1255	1290	1250	1260	6000	1343.5	1417.65	1542.167	1765.625	43.64
25-07-2022	1260	1320	1220	1260	97300	1340.7	1414.6	1533.767	1760.325	43.64
26-07-2022	1270	1275	1270	1270	17900	1338.9	1412	1525.433	1755.275	45.11
27-07-2022	1270	1305	1240	1270	3000	1336.9	1409.45	1517.1	1749.925	45.11
28-07-2022	1300	1300	1260	1270	6000	1334.9	1406.9	1508.767	1744.175	45.11
29-07-2022	1285	1290	1260	1265	5400	1332.6	1404.35	1500.333	1738.45	44.39
01-08-2022	1265	1265	1240	1240	36900	1329.6	1401.95	1492.667	1732.7	40.86
02-08-2022	1235	1265	1205	1245	19500	1326.6	1399.8	1486.1	1726.975	41.86
03-08-2022	1250	1250	1250	1250	6800	1323.8	1397.9	1480.567	1721.175	42.89
04-08-2022	1240	1245	1235	1240	9300	1321.8	1396.9	1475.933	1715.275	41.31
05-08-2022	1240	1255	1240	1255	5200	1320.3	1396.35	1472.3	1709.45	44.61
08-08-2022	1240	1270	1240	1245	5100	1318	1395.8	1468.633	1703.625	42.88
09-08-2022	1245	1245	1200	1210	134100	1314.3	1395.1	1463.867	1697.675	37.40
10-08-2022	1215	1215	1205	1210	8400	1310.3	1394.2	1459.967	1691.775	37.40
11-08-2022	1210	1250	1210	1235	13000	1306.3	1392.55	1457.067	1685.95	43.39
12-08-2022	1230	1250	1230	1250	27600	1302.3	1391.2	1454	1680.25	46.69
15-08-2022	1250	1265	1250	1260	21700	1298.3	1390.55	1451	1674.65	48.83
16-08-2022	1265	1265	1260	1260	2500	1294.7	1389.9	1447.733	1669.1	48.83
18-08-2022	1260	1270	1255	1260	7500	1291.7	1388.85	1444.133	1663.25	48.83
19-08-2022	1260	1260	1210	1250	71300	1289.1	1387.3	1440.467	1657.4	46.50
22-08-2022	1250	1250	1245	1245	8300	1286.6	1385.55	1436.467	1651.575	45.33
23-08-2022	1280	1285	1240	1265	2100	1284.9	1384.05	1432.367	1645.9	50.66
24-08-2022	1285	1285	1250	1265	3200	1282.9	1382.85	1428.433	1640.225	50.66
25-08-2022	1245	1250	1240	1250	13500	1280.6	1381.1	1424.533	1634.525	46.70
26-08-2022	1235	1235	1210	1225	71800	1277.6	1378.95	1420.633	1628.7	40.96
29-08-2022	1230	1245	1230	1250	19300	1276.2	1377	1416.733	1622.95	47.86
30-08-2022	1255	1255	1240	1250	36300	1274.9	1372.85	1413.3	1617.2	47.86
31-08-2022	1250	1250	1240	1245	7500	1272.7	1369	1410.133	1611.375	46.60
01-09-2022	1250	1250	1235	1235	3900	1270.2	1365.35	1406.9	1605.5	44.09
02-09-2022	1235	1255	1230	1250	11600	1268.8	1362.25	1403.833	1599.65	48.56
05-09-2022	1250	1280	1240	1250	17900	1266.4	1359.2	1401.467	1593.65	48.56
06-09-2022	1250	1250	1225	1250	14400	1264.5	1356.5	1399.767	1587.65	48.56
07-09-2022	1250	1250	1230	1250	23000	1262.6	1352.9	1398.467	1581.7	48.56
08-09-2022	1250	1250	1235	1235	5500	1260.9	1348.95	1397.567	1575.675	43.85
09-09-2022	1235	1235	1235	1235	5600	1259.6	1345.1	1394.8	1569.65	43.85
12-09-2022	1235	1250	1225	1250	14600	1258.7	1341.6	1392.4	1563.35	49.53
13-09-2022	1225	1245	1225	1230	11900	1258.3	1338.05	1390.233	1556.95	43.24
14-09-2022	1250	1250	1225	1230	15300	1258	1334.65	1388.433	1550.55	43.24
15-09-2022	1230	1230	1210	1220	120600	1258.4	1331.35	1386.567	1544.1	40.28
16-09-2022	1210	1215	1205	1210	26100	1257.9	1327.5	1384.367	1537.6	37.51
19-09-2022	1215	1220	1215	1210	11100	1255.8	1323.1	1381.7	1531.1	37.51
20-09-2022	1210	1210	1205	1205	37400	1252.4	1318.65	1379	1524.575	36.07
21-09-2022	1210	1210	1200	1210	6800	1249.4	1314.9	1376.4	1518.075	38.61
22-09-2022	1210	1210	1195	1195	32500	1247.5	1310.9	1374.033	1511.55	34.22
23-09-2022	1215	1215	1195	1205	2300	1245.9	1307.35	1371.5	1505.075	39.18
26-09-2022	1205	1205	1180	1190	43700	1243.9	1303.75	1368.867	1498.525	34.93
27-09-2022	1190	1190	1165	1175	33200	1242.1	1300.3	1366.233	1491.85	31.27
28-09-2022	1185	1205	1185	1200	6900	1240.3	1297.1	1363.767	1485.3	42.14
29-09-2022	1200	1200	1185	1190	5000	1237.5	1293.75	1361.467	1478.65	39.45
30-09-2022	1185	1185	1160	1175	21000	1236	1291.15	1359.1	1471.925	35.77
03-10-2022	1165	1175	1160	1160	64700	1234	1288.75	1356.433	1465.125	32.50
04-10-2022	1175	1180	1155	1160	213200	1232	1286.35	1353.733	1458.325	32.50
05-10-2022	1160	1160	1155	1155	21500	1229.7	1284.3	1351.233	1451.5	31.39
06-10-2022	1155	1155	1075	1075	321700	1225.8	1281.35	1348.233	1444.275	19.77
07-10-2022	1075	1080	1055	1055	35200	1221.5	1278.2	1345.1	1436.95	17.97
10-10-2022	1055	1065	1005	1005	53100	1216.3	1274.45	1341.667	1429.325	14.45
11-10-2022	1020	1020	980	990	68300	1211.3	1270.45	1338.4	1422.325	13.59
12-10-2022	990	1015	970	980	50900	1206	1266.3	1335.2	1416.075	13.03
13-10-2022	990	990	940	940	51700	1199.8	1261.8	1331.867	1410.375	11.07
14-10-2022	940	985	915	940	41400	1193.8	1257.8	1329.2	1405.4	11.07
17-10-2022	970	1175	970	1020	2756500	1189.1	1254.7	1327.267	1401.5	34.05
18-10-2022	1030	1145	960	970	1047700	1183.6	1250.8	1325.067	1397.375	29.01
19-10-2022	970	1145	965	1120	2599500	1181.8	1248.05	1324	1393.35	51.99
20-10-2022	1115	1115	1045	1045	641000	1178.5	1244.4	1322.3	1389.6	44.27
21-10-2022	1045	1070	985	1060	425500	1175	1240.65	1320.033	1386.55	46.00
24-10-2022	1060	1125	1060	1060	687200	1171.2	1236.75	1317.867	1383.3	46.00
25-10-2022	1080	1100	1060	1080	191000	1167.6	1232.95	1316.233	1380.15	48.47
26-10-2022	1085	1120	1080	1085	231400	1164.1	1229.4	1314.633	1376.825	49.09
27-10-2022	1090	1090	1045	1060	210400	1160.1	1225.9	1312.6	1373.125	46.08
28-10-2022	1060	1070	1000	1005	172700	1155.2	1222.15	1309.933	1369.15	40.22
31-10-2022	1015	1070	1000	1000	97000	1150.3	1218.45	1307.133	1364.925	39.73
01-11-2022	1000	1060	985	985	196700	1144.7	1214.8	1304.267	1360.45	38.21
02-11-2022	1000	1045	985	1000	179900	1139.4	1211.15	1301.7	1356.175	40.65
03-11-2022	1000	1055	995	1010	96100	1134.6	1207.6	1298.933	1352.05	42.29
04-11-2022	1010	1140	1010	1110	508000	1132.3	1204.95	1296.733	1348.55	55.50
07-11-2022	1135	1150	1100	1115	147000	1129.6	1202.9	1294.533	1344.95	56.04
08-11-2022	1115	1115	1040	1050	365200	1125.6	1200.25	1290.433	1341.375	47.88
09-11-2022	1050	1070	1015	1020	121300	1121.1	1196.9	1286.367	1337.875	44.65
10-11-2022	1025	1025	990	1010	47400	1116.6	1193.4	1282.433	1334.325	43.59
11-11-2022	1010	1110	1005	1060	155100	1112.8	1190.8	1279.1	1331.075	49.97
14-11-2022	1065	1065	990	1025	185300	1108.3	1187.35	1275.567	1328.175	46.04
15-11-2022	1025	1025	990	1010	22300	1103.5	1184	1272.167	1325.7	44.43
16-11-2022	1010	1035	995	1000	36800	1098.5	1180.55	1268.1	1323.475	43.35
17-11-2022	1000	1015	1000	1005	14900	1093.9	1177.4	1263.933	1321.65	44.08
18-11-2022	1005	1035	1000	1035	27400	1089.9	1174.75	1260.033	1318.575	48.42
21-11-2022	1035	1035	1000	1000	24900	1084.9	1171.8	1256.033	1315.525	44.12
22-11-2022	1000	1020	990	1015	39800	1080.6	1169.45	1252.233	1312.825	46.32
23-11-2022	1015	1015	990	990	139800	1075.8	1166.9	1248.367	1310.275	43.26
24-11-2022	990	1000	985	990	39100	1071.2	1164.8	1244.633	1307.725	43.26
25-11-2022	990	1000	990	1000	6500	1067	1162.45	1240.667	1305.025	44.95
28-11-2022	1000	1005	990	995	17300	1062.7	1159.25	1236.3	1301.95	44.24
29-11-2022	995	995	975	985	73700	1058.3	1155.35	1231.867	1298.825	42.79
30-11-2022	990	990	940	965	102700	1053.4	1151.4	1227.733	1295.65	39.97
01-12-2022	965	985	965	970	16900	1048.9	1148.2	1223.567	1292.75	41.01
02-12-2022	985	990	965	975	23400	1044.3	1145.1	1219.667	1289.7	42.10
05-12-2022	975	975	965	965	13300	1039.8	1141.85	1215.767	1286.6	40.49
06-12-2022	955	955	900	900	334600	1034.3	1138.2	1211.633	1283.25	31.95
07-12-2022	910	910	840	840	162700	1027.1	1133.7	1207.1	1279.6	26.40
08-12-2022	845	860	785	840	119100	1020.1	1128.8	1202.533	1276.125	26.40
09-12-2022	840	895	785	785	302800	1012.3	1124.15	1198.2	1272.4	22.29
12-12-2022	795	895	785	815	45800	1005.4	1119.7	1194.3	1268.675	28.81
13-12-2022	825	825	785	800	174600	998.2	1115.1	1190.3	1264.85	27.56
14-12-2022	800	800	795	800	4500	991.1	1110.4	1186.567	1261.2	27.56
15-12-2022	805	815	805	815	4700	985.9	1105.85	1182.867	1257.65	31.02
16-12-2022	815	815	800	800	6800	980.8	1101.15	1179.067	1254.025	29.50
19-12-2022	800	800	795	795	3400	976.6	1096.45	1175.167	1250.4	28.99
20-12-2022	795	800	790	790	2500	972.6	1091.95	1171.167	1246.95	28.46
21-12-2022	785	800	780	800	73300	969	1087.5	1167.2	1243.65	31.17
22-12-2022	840	840	795	800	13300	966.2	1083	1163.267	1240.45	31.17
23-12-2022	835	835	825	825	1500	963.9	1078.85	1159.833	1237.875	37.96
26-12-2022	825	825	795	820	3000	959.9	1074.5	1156.433	1235.425	37.17
27-12-2022	810	810	810	810	12500	956.7	1070.15	1152.767	1232.975	35.57
28-12-2022	810	825	810	810	35600	950.5	1066.15	1148.867	1230.625	35.57
29-12-2022	780	835	780	805	13200	945.7	1062.1	1144.833	1228.15	34.71
30-12-2022	805	815	805	815	3100	940.8	1057.9	1140.7	1225.225	37.95
02-01-2023	815	815	800	805	3900	935.7	1053.45	1136.4	1222.325	36.03
03-01-2023	805	815	790	790	23800	929.9	1048.75	1131.933	1219.65	33.29
04-01-2023	795	805	790	790	31700	924	1044.05	1127.6	1216.975	33.29
05-01-2023	790	800	790	795	26400	918.7	1039.4	1123.5	1214.125	35.19
06-01-2023	795	800	790	795	6800	914.5	1034.85	1119.6	1211.075	35.19
09-01-2023	795	795	780	780	21300	910.1	1030.2	1115.667	1207.875	32.02
10-01-2023	775	810	775	795	10800	906.3	1025.5	1111.967	1204.775	38.04
11-01-2023	785	785	785	785	23800	902	1020.7	1108.1	1201.775	35.76
12-01-2023	780	795	780	790	56400	897.6	1016.1	1104.267	1198.6	37.77
13-01-2023	800	800	780	800	25000	891.4	1011.85	1100.433	1195.4	41.68
16-01-2023	795	795	775	790	67200	884.9	1007.25	1096.9	1192.125	39.04
17-01-2023	785	795	780	785	8000	879.6	1002.6	1093.367	1187.725	37.75
18-01-2023	785	785	775	785	23600	874.9	998	1089.567	1183.5	37.75
19-01-2023	800	805	790	790	23000	870.5	993.55	1085.767	1179.45	40.04
20-01-2023	800	800	780	795	8300	865.2	989	1082.267	1175.625	42.34
24-01-2023	795	815	775	795	8500	860.6	984.45	1078.433	1171.825	42.34
25-01-2023	785	790	780	790	7700	856.2	979.85	1074.733	1168.175	40.54
26-01-2023	790	790	775	790	84700	852	975.25	1071.033	1164.075	40.54
27-01-2023	790	795	780	790	48500	847.7	970.8	1067.5	1159.875	40.54
30-01-2023	800	800	770	790	372700	842.8	966.35	1064.1	1155.725	40.54
31-01-2023	780	785	775	785	30000	838.5	961.7	1060.7	1151.65	38.35
01-02-2023	785	785	785	780	20100	833.8	957.2	1057.567	1147.625	36.24
02-02-2023	780	780	775	780	63100	829.6	952.7	1054.467	1143.675	36.24
03-02-2023	785	790	780	780	44000	825.4	948.3	1051.667	1139.825	36.24
06-02-2023	800	835	790	800	54600	821.4	944.2	1048.767	1135.85	49.98
07-02-2023	805	810	800	800	11800	817.5	940.1	1045.333	1131.6	49.98
08-02-2023	805	805	800	800	28200	813.8	936.05	1041.5	1127.35	49.98
09-02-2023	795	800	795	795	31700	810.4	931.9	1037.733	1123.4	46.83
10-02-2023	795	795	770	795	111300	806.9	927.9	1034.433	1119.4	46.83
13-02-2023	785	805	780	805	22200	803.5	923.9	1031.233	1115.625	53.61
14-02-2023	805	810	775	800	74100	800.2	920	1027.967	1111.875	50.16
15-02-2023	800	800	795	795	8600	798.1	916.2	1024.833	1108.25	46.92
16-02-2023	790	790	775	790	13000	797.1	912.1	1021.5	1104.6	43.86
17-02-2023	775	795	775	790	9200	796.1	908.1	1017.9	1100.925	43.86
20-02-2023	790	790	785	785	6500	796.1	904.2	1014.8	1097.675	40.78
21-02-2023	795	795	790	790	2000	795.6	900.5	1011.667	1094.625	44.94
22-02-2023	785	790	785	790	3400	795.4	896.8	1008.533	1091.575	44.94
23-02-2023	790	790	780	790	22100	795.2	893.15	1005.333	1088.725	44.94
24-02-2023	790	795	780	790	55800	794.7	890.3	1002.133	1085.825	44.94
27-02-2023	795	795	790	790	26700	794.5	887.65	998.933	1082.925	44.94
28-02-2023	790	790	790	790	9500	794.4	885.5	995.767	1079.975	44.94
01-03-2023	790	795	785	785	18100	794.3	883.45	992.733	1076.95	40.50
02-03-2023	785	790	780	790	20500	794.1	881.55	989.7	1073.925	46.23
03-03-2023	790	790	780	790	18900	793.9	880.05	986.633	1070.925	46.23
06-03-2023	785	790	765	770	44000	792.8	878.35	983.5	1068.075	31.96
07-03-2023	770	770	755	760	26900	791.6	875.75	980.2	1065.225	27.40
08-03-2023	760	760	745	760	10900	790.6	873.65	976.967	1062.225	27.40
09-03-2023	760	785	750	750	126100	789.4	869.95	973.9	1059	23.52
10-03-2023	750	775	750	750	80000	788.3	867	970.833	1055.7	23.52
13-03-2023	745	745	720	735	141300	786.7	863.75	967.5	1052.2	18.86
14-03-2023	730	730	700	710	245000	784.8	860.25	963.9	1048.5	13.92
15-03-2023	700	705	700	700	15200	783	856.45	960.167	1044.7	12.51
16-03-2023	700	700	675	685	42200	780.9	852.45	956.333	1040.925	10.75
17-03-2023	680	680	675	675	15600	778.5	848.6	952.433	1037.25	9.76
20-03-2023	675	680	675	690	16900	776.4	845.45	948.7	1033.8	21.41
21-03-2023	685	700	685	700	4900	774.8	842.45	945.067	1030.45	28.08
24-03-2023	700	710	690	690	11200	772.7	839.5	941.233	1027.15	25.73
27-03-2023	735	735	685	690	3700	770.8	836.4	937.4	1023.775	25.73
28-03-2023	695	695	690	695	3400	768.9	833.25	933.7	1020.425	29.17
29-03-2023	690	710	690	705	9500	767	829.2	930.233	1017.075	35.59
30-03-2023	705	705	700	705	1900	765.3	825.1	926.6	1014	35.59
31-03-2023	700	705	695	700	4500	763.6	821.6	922.933	1010.925	33.82
03-04-2023	695	695	685	695	4300	761.8	818.35	919.267	1007.625	32.09
04-04-2023	690	700	685	685	22500	759.7	815.1	915.6	1004.25	28.91
05-04-2023	695	695	690	690	2600	757.6	811.4	911.867	1001.1	32.51
06-04-2023	685	690	685	685	1600	755.4	808	908.1	997.675	30.83
10-04-2023	685	690	680	690	15100	753.4	804.8	904.367	994.4	34.48
11-04-2023	680	700	680	680	2100	751.2	801.6	900.567	991.075	30.96
12-04-2023	685	685	680	680	8600	749	798.35	896.867	987.875	30.96
13-04-2023	690	690	675	680	2200	746.8	794.8	893.167	984.775	30.96
14-04-2023	725	730	700	705	4600	745.2	791.85	889.533	981.825	47.64
17-04-2023	690	700	690	700	8800	743.6	788.7	886	979.075	45.29
18-04-2023	700	720	695	695	6800	741.9	785.75	882.433	976.325	43.00
26-04-2023	715	725	710	710	47100	740.5	782.95	879.033	973.875	51.00
27-04-2023	700	715	680	715	57200	738.8	780.1	875.733	971.275	53.35
28-04-2023	700	805	690	735	30800	737.5	777.5	872.567	968.375	61.35
02-05-2023	750	750	725	740	14100	736.3	775.05	869.467	965.2	63.05
03-05-2023	735	745	735	735	8300	735.1	772.75	866.3	962.075	60.19
04-05-2023	725	745	725	745	5100	734.1	770.5	863.3	959.35	63.73
05-05-2023	740	740	730	730	1200	732.6	768.05	860.133	956.575	55.73
08-05-2023	715	725	710	710	8600	730.8	765.5	856.933	953.675	47.21
09-05-2023	700	715	700	700	8700	728.9	763.5	853.767	950.85	43.62
10-05-2023	700	705	695	705	14900	727.2	762.15	850.467	947.925	45.84
11-05-2023	705	710	700	700	3800	725.4	760.75	847.2	944.775	43.97
12-05-2023	690	690	685	685	4400	723.4	759.75	843.933	941.95	38.87
15-05-2023	680	690	680	685	9700	721.3	758.45	840.767	939.075	38.87
16-05-2023	685	700	685	685	51200	719.2	757.3	837.6	936.2	38.87
17-05-2023	690	690	680	685	3800	717.1	756.15	834.467	933.275	38.87
19-05-2023	680	680	675	680	2900	714.9	754.8	831.833	930.325	36.95
22-05-2023	680	680	670	670	6000	712.5	753.5	829.267	927.325	33.39
23-05-2023	670	685	670	670	16300	710.1	752.25	827.033	924.35	33.39
24-05-2023	670	695	670	675	7700	707.9	751.1	824.933	921.525	36.91
25-05-2023	670	680	670	670	198000	705.5	749.8	822.867	918.65	34.92
26-05-2023	670	680	670	670	700	703.1	748.5	821.067	915.75	34.92
29-05-2023	680	700	670	675	23000	701.2	747	819.3	912.925	38.75
30-05-2023	675	675	660	675	12900	699.5	745.55	817	910.025	38.75
31-05-2023	675	675	675	675	1600	697.8	744.2	815.033	907.175	38.75
05-06-2023	665	670	600	625	59900	695.3	742.35	811.733	904.25	22.34
06-06-2023	620	630	610	625	39000	692.8	740.55	808.933	901.325	22.34
07-06-2023	630	630	620	630	6800	690.7	738.7	806.067	898.3	25.98
08-06-2023	615	640	615	635	17200	689.2	737	803.233	895.225	29.53
09-06-2023	635	635	620	635	1200	687.9	735.45	800.267	892.1	29.53
12-06-2023	630	675	625	650	32700	687.2	734.05	797.367	889.05	39.61
13-06-2023	655	670	650	650	7600	686.7	732.6	794.633	886	39.61
14-06-2023	670	700	665	665	8600	686.2	731.3	792.367	883.075	48.21
15-06-2023	665	685	665	670	11000	685.6	730.2	790.167	880.2	50.73
16-06-2023	680	695	680	690	30400	685.6	729.15	788.2	877.325	59.26
19-06-2023	675	675	665	675	6300	685.3	728.05	786.033	874.375	51.99
20-06-2023	675	695	665	695	4400	685.3	727.1	783.933	871.6	59.18
21-06-2023	685	685	670	670	3900	684.6	725.8	781	868.825	49.25
22-06-2023	660	690	660	670	2500	683.9	724.6	778.033	865.925	49.25
23-06-2023	680	680	665	675	900	683.4	723.5	775.533	863.05	51.15
26-06-2023	680	680	665	675	4600	683	722.4	773.233	860.2	51.15
27-06-2023	665	690	665	670	2300	682.7	721.2	770.967	857.375	49.02
03-07-2023	675	680	670	670	1500	682.3	719.95	768.367	854.475	49.02
04-07-2023	670	690	660	690	16700	682.4	718.9	766.133	851.675	57.27
05-07-2023	670	675	665	665	14100	681.9	717.65	763.833	848.75	47.03
06-07-2023	665	685	650	675	61900	681.8	716.5	761.667	845.875	50.82
07-07-2023	660	675	650	665	11700	681.5	715.25	759.4	843.025	47.18
10-07-2023	675	690	665	690	18800	681.7	714.25	757.1	840.3	55.71
11-07-2023	665	665	665	665	100	680.9	713.05	754.867	837.375	47.46
12-07-2023	665	675	655	665	22500	680.2	711.9	752.533	834.55	47.46
13-07-2023	660	665	655	665	8900	679.6	710.75	750.367	831.725	47.46
14-07-2023	665	690	665	670	13000	678.8	709.65	748.233	828.975	49.33
17-07-2023	665	675	655	675	22700	678	708.4	746.067	826.3	51.21
18-07-2023	675	680	665	665	23400	676.6	707.05	743.867	823.575	47.43
20-07-2023	670	675	670	670	15500	675.2	705.75	741.767	820.9	49.44
21-07-2023	660	665	660	660	2000	673.7	704.4	739.733	818.15	45.68
24-07-2023	665	665	665	665	2200	672.1	703.1	737.7	815.5	47.81
25-07-2023	695	695	670	670	1400	670.9	701.75	735.667	812.825	49.94
26-07-2023	675	685	670	670	4200	670.1	700.45	733.7	810.225	49.94
27-07-2023	680	700	665	675	25600	669.6	699.25	732.2	807.725	52.19
31-07-2023	680	680	680	680	2600	669.1	698.15	731.133	805.125	54.40
01-08-2023	680	680	670	670	3100	668.5	696.95	730	802.525	49.47
02-08-2023	665	665	665	665	1900	668.1	695.75	729.2	799.975	47.17
03-08-2023	670	670	670	670	4300	667.8	694.55	728.233	797.525	49.69
04-08-2023	660	660	660	660	500	667.3	693.25	727.3	795.025	45.06
07-08-2023	680	690	660	675	44700	667.1	692.1	726.467	792.625	52.25
08-08-2023	650	675	650	675	1500	667	690.95	725.533	790.625	52.25
09-08-2023	660	660	650	650	34200	666.6	689.55	724.533	788.6	41.70
10-08-2023	650	655	650	650	4700	666.2	688.15	723.567	786.825	41.70
11-08-2023	645	665	635	645	41000	665.6	686.75	722.6	785.1	39.84
14-08-2023	660	660	645	650	11900	665.2	685.35	721.6	783.45	42.60
15-08-2023	640	655	630	630	9100	664.4	683.75	720.467	781.9	35.56
16-08-2023	620	630	620	630	4200	663.5	682.35	719.167	780.35	35.56
18-08-2023	655	655	655	655	500	663.1	681.3	718.067	778.525	48.02
21-08-2023	635	650	630	630	25100	662.2	680	716.867	776.825	39.74
22-08-2023	635	635	630	630	8900	662.3	678.8	715.667	774.375	39.74
23-08-2023	630	635	615	630	16700	662.4	677.6	714.5	772.3	39.74
24-08-2023	655	665	630	645	13400	662.7	676.7	713.367	770.225	46.63
25-08-2023	635	645	630	630	1100	662.6	675.9	712.2	768.075	41.52
28-08-2023	625	625	620	620	18500	662.3	675.1	711.067	765.775	38.49
29-08-2023	625	625	620	620	11700	661.7	674.45	709.933	763.45	38.49
30-08-2023	620	630	620	630	14200	661.3	674	708.833	761.3	43.29
31-08-2023	620	625	620	625	3400	660.5	673.35	707.7	759.4	41.55
04-09-2023	625	645	615	645	3800	660	672.8	706.8	757.625	50.20
05-09-2023	610	630	610	630	3700	658.8	672.2	705.7	755.85	44.84
06-09-2023	620	620	620	620	600	657.7	671.5	704.6	753.95	41.64
07-09-2023	620	635	615	635	4100	656.5	670.9	703.567	752.075	47.66
08-09-2023	615	635	610	635	1400	655.8	670.2	702.467	749.7	47.66
11-09-2023	615	635	615	630	2400	655	669.45	701.4	747.275	45.84
12-09-2023	615	615	615	615	1600	653.8	668.6	700.267	745.1	40.78
13-09-2023	610	610	610	625	1500	652.8	667.9	699.2	743.125	45.13
14-09-2023	605	620	595	610	37700	651.6	667.15	698	741.125	40.35
15-09-2023	595	600	595	595	2400	650.1	666.2	696.667	738.8	36.22
18-09-2023	600	600	590	595	19700	648.2	665.3	695.333	736.65	36.22
19-09-2023	590	590	590	590	2000	646.7	664.3	694	734.55	34.84
20-09-2023	595	595	575	585	69000	644.9	663.35	692.633	732.475	33.47
21-09-2023	585	590	580	580	28200	643.2	662.35	691.233	730.35	32.10
22-09-2023	580	580	575	575	1900	640.9	661.3	689.8	728.05	30.76
25-09-2023	575	580	575	580	45700	639.2	660.05	688.433	725.95	33.75
26-09-2023	580	695	580	655	145000	639	659.6	687.6	724.15	61.00
27-09-2023	685	695	615	655	24700	638.8	659.2	686.767	722.475	61.00
29-09-2023	680	690	645	645	10300	638.3	658.55	685.867	720.75	57.35
10-10-2023	585	600	585	600	900	636.8	657.4	684.533	718.75	44.47
11-10-2023	600	605	600	605	3200	635.6	656.1	683.233	716.8	45.92
12-10-2023	605	605	545	585	316600	633.9	654.55	681.8	714.8	41.27
13-10-2023	610	610	580	585	2000	632.4	653.05	680.4	712.9	41.27
16-10-2023	585	585	580	585	7400	630.8	651.45	679	710.975	41.27
17-10-2023	585	585	575	580	36400	629	649.95	677.5	709	40.00
18-10-2023	575	575	570	575	9800	627.1	648.6	676	707.05	38.72
19-10-2023	570	580	565	580	1300	625.2	647.4	674.567	705.45	40.76
20-10-2023	0	585	530	565	55900	622.9	646	673.067	704.075	36.80
23-10-2023	575	575	540	545	3600	620.4	644.45	671.433	702.6	32.30
24-10-2023	555	565	545	545	6400	618	643.05	669.833	701.4	32.30
25-10-2023	545	595	545	570	29700	616	641.9	668.367	700.175	42.50
26-10-2023	590	590	580	580	20500	614.4	640.85	666.967	699.075	46.01
27-10-2023	580	580	575	575	2700	612.4	639.75	665.533	697.95	44.54
31-10-2023	575	575	575	575	800	610.4	638.7	664.1	696.75	44.54
01-11-2023	590	590	575	575	11200	608.9	637.75	662.667	695.625	44.54
02-11-2023	590	590	545	550	6200	606.9	636.55	661.067	694.4	37.17
03-11-2023	545	545	545	545	100	604.9	635.25	659.467	693.175	35.89
06-11-2023	560	565	560	565	10500	603.2	634.2	657.967	692	44.17
07-11-2023	565	565	565	565	4700	601.9	633.15	656.467	690.825	44.17
08-11-2023	575	585	570	575	20200	600.8	632.15	655.167	689.575	48.06
09-11-2023	580	605	580	605	14600	599.8	631.45	654.133	688.5	57.61
10-11-2023	605	615	605	610	6000	599.4	630.8	653.133	687.5	58.96
13-11-2023	610	640	610	620	51700	599.2	630.75	652.267	686.55	61.60
14-11-2023	630	645	605	645	92500	599.5	630.95	651.567	685.75	67.27
15-11-2023	610	645	610	630	10800	599.2	630.95	650.867	684.825	61.41
16-11-2023	0	665	645	650	90500	599.6	631.1	650.467	684.05	65.70
17-11-2023	665	670	665	670	51300	600.6	631.45	650.267	683.45	69.37
20-11-2023	670	675	655	670	7700	601.6	631.65	650.167	682.85	69.37
21-11-2023	635	665	625	660	16900	602.2	631.75	650.067	682.175	65.32
22-11-2023	660	665	635	660	12000	602.9	631.7	649.867	681.5	65.32
23-11-2023	660	660	640	655	85500	603.1	631.55	649.567	680.875	63.18
24-11-2023	655	655	645	655	21800	603.6	631.2	649.333	680.175	63.18
27-11-2023	660	685	660	685	47300	604.9	631.3	649.3	679.675	70.01
28-11-2023	685	690	685	690	33800	606	631.25	649.267	679.175	70.98
29-11-2023	690	690	680	690	78100	607.1	631.45	649.167	678.625	70.98
30-11-2023	690	690	680	685	1800	608.2	631.6	649.033	678.1	68.42
01-12-2023	680	700	665	675	20200	609.4	631.6	648.867	677.55	63.49
04-12-2023	675	680	665	680	67300	610.5	631.65	648.767	677.025	64.86
05-12-2023	670	670	665	670	400	611.7	631.65	648.667	676.425	60.03
06-12-2023	665	670	665	670	400	613.2	631.65	648.533	675.8	60.03
07-12-2023	0	690	650	690	800	615.1	631.65	648.567	675.275	65.91
08-12-2023	685	690	685	690	1400	617.1	631.9	648.567	674.775	65.91
11-12-2023	655	690	640	685	51700	619.1	632	648.6	674.25	63.22
12-12-2023	680	680	680	680	500	621.1	632.15	648.6	673.7	60.55
13-12-2023	680	700	680	685	55900	623.3	632.1	648.633	673.175	62.26
14-12-2023	685	685	660	685	11500	625.4	632.3	648.5	672.675	62.26
15-12-2023	675	675	675	675	100	625.8	632.4	648.333	672.15	56.56
18-12-2023	680	690	680	690	400	626.5	632.65	648.3	671.7	62.16
19-12-2023	690	695	690	690	43500	627.4	632.85	648.167	671.25	62.16
20-12-2023	660	690	660	690	5200	629.2	633	648	670.7	62.16
21-12-2023	680	680	645	645	4200	630	632.8	647.4	669.925	41.91
22-12-2023	640	640	640	640	8300	631.1	632.5	646.733	669.125	40.34
27-12-2023	635	685	635	680	4000	633	632.7	646.367	668.55	54.91
28-12-2023	670	670	645	665	2800	634.6	632.7	645.833	667.9	49.98
29-12-2023	670	670	660	670	12600	636.4	632.7	645.433	667.225	51.54
02-01-2024	660	660	650	650	1200	637.9	632.5	645.033	666.475	45.43
03-01-2024	650	660	645	660	3400	639.5	632.35	644.767	665.8	48.71
04-01-2024	660	660	660	660	3500	641.4	632.15	644.467	665.15	48.71
05-01-2024	615	670	615	670	2600	643.9	632.15	644.267	664.55	52.04
08-01-2024	630	665	630	640	1300	645.8	631.9	643.967	663.825	43.00
09-01-2024	665	665	665	665	1400	647.7	631.85	643.833	663.2	50.69
10-01-2024	640	665	640	665	2100	649.4	631.9	643.7	662.575	50.69
11-01-2024	655	670	640	665	8000	651.2	631.8	643.567	661.95	50.69
12-01-2024	665	670	630	660	13600	652.9	631.65	643.433	661.3	49.04
15-01-2024	625	660	625	660	600	654.6	631.75	643.367	660.65	49.04
16-01-2024	660	660	640	640	4400	656.4	631.65	643.167	659.9	42.60
17-01-2024	650	695	615	620	15500	657.9	631.4	642.8	659.075	37.32
18-01-2024	650	650	625	625	3900	659.1	631.15	642.5	658.25	39.34
19-01-2024	605	635	605	615	2200	660.1	631	642.133	657.375	36.79
22-01-2024	655	695	620	645	10700	661.5	631.15	641.933	656.75	47.76
23-01-2024	645	645	635	635	3900	662.1	630.95	641.667	656.125	44.96
24-01-2024	630	640	620	640	700	662.7	631.05	641.433	655.525	46.64
25-01-2024	615	655	605	655	55400	663.4	631.3	641.633	655.05	51.45
26-01-2024	650	660	645	645	13100	663.4	631.45	641.767	654.525	48.32
29-01-2024	645	650	645	645	1300	663.7	631.45	641.867	654.075	48.32
30-01-2024	650	650	630	630	3200	663.3	631.45	641.833	653.675	43.71
31-01-2024	575	620	575	620	4700	662.3	631.45	641.733	653.275	40.90
01-02-2024	645	650	615	615	65400	661.2	631.4	641.5	652.925	39.54
02-02-2024	585	650	575	595	22300	659.9	631.05	641.133	652.525	34.56
05-02-2024	595	630	595	595	34900	658.6	630.75	640.667	652.05	34.56
06-02-2024	595	595	595	595	11000	657.4	630.25	640.167	651.525	34.56
07-02-2024	575	600	575	595	6600	656.2	629.9	639.533	651.05	34.56
12-02-2024	600	615	570	615	12400	654.8	629.85	639.133	650.675	44.03
13-02-2024	605	620	600	600	19200	653	629.5	638.5	650.2	39.42
15-02-2024	655	655	600	635	13200	651.9	629.5	638.267	649.85	52.04
16-02-2024	635	635	630	630	5900	650.8	629.5	638	649.475	50.42
19-02-2024	580	645	580	600	2800	649.3	629.35	637.5	648.975	42.00
20-02-2024	600	605	600	600	15500	647.7	629.1	637	648.5	42.00
21-02-2024	600	600	580	580	1300	645.9	628.8	636.4	647.975	37.19
22-02-2024	605	615	595	595	3500	644.4	628.8	635.9	647.5	42.51
23-02-2024	605	605	605	605	1800	642.7	628.9	635.333	647.1	45.80
26-02-2024	610	610	605	605	9600	641	629.05	634.933	646.675	45.80
27-02-2024	605	605	590	605	1500	639.4	629.25	634.467	646.3	45.80
28-02-2024	605	625	595	595	1100	637.7	629.4	634	645.875	42.74
29-02-2024	580	620	580	615	10500	636.3	629.8	633.5	645.55	49.94
01-03-2024	615	650	540	620	4000	635	630.2	633.2	645.125	51.58
04-03-2024	580	605	580	585	4800	633.2	629.5	632.667	644.55	41.37
05-03-2024	585	595	575	575	4800	630.9	628.7	632.067	643.95	39.00
07-03-2024	585	590	585	590	3100	628.9	628.15	631.533	643.35	44.17
08-03-2024	590	625	575	575	32800	626.6	627.9	630.867	642.65	40.47
13-03-2024	605	605	575	575	5800	625.2	627.6	630.267	641.85	40.47
14-03-2024	580	580	575	580	4600	624	627.55	629.667	641.05	42.34
15-03-2024	600	600	590	595	7100	622.3	627.65	629.233	640.35	47.64
18-03-2024	605	630	600	605	11900	621.1	627.85	628.833	639.65	50.89
19-03-2024	605	635	605	615	4100	620	628.2	628.467	639.075	53.96
20-03-2024	620	620	610	610	1700	619.2	628.55	628.067	638.575	52.20
21-03-2024	610	620	610	620	43800	618.4	628.95	627.7	638.175	55.33
22-03-2024	620	635	600	635	3600	617.9	629.65	627.4	637.825	59.61
25-03-2024	620	620	620	620	300	616.9	630.4	627.067	637.425	54.04
26-03-2024	605	700	605	690	129200	617.9	631.85	627.233	637.45	68.73
27-03-2024	615	690	560	595	457500	616.5	632.1	626.733	637	46.84
28-03-2024	590	630	585	595	13300	615.1	632.25	626.3	636.55	46.84
01-04-2024	585	585	570	575	23600	613.3	632.25	625.633	636	43.47
02-04-2024	565	615	565	605	13400	612.2	632.55	625.167	635.625	49.37
03-04-2024	580	605	580	590	39500	610.8	632.7	624.767	635.225	46.74
04-04-2024	580	605	570	580	4700	609.6	633	624.3	634.775	45.02
05-04-2024	565	600	565	600	14900	609.2	633.55	624	634.4	49.06
16-04-2024	595	600	565	590	10100	608.5	633.8	623.6	634	47.19
17-04-2024	600	610	600	610	11600	608.4	634.25	623.467	633.7	51.19
18-04-2024	0	605	600	605	300	607.6	634.55	623.3	633.35	50.17
19-04-2024	600	600	600	600	100	606.9	634.5	622.933	632.975	49.11
22-04-2024	595	600	595	595	1400	606	634.35	622.7	632.575	48.02
23-04-2024	595	615	580	610	1800	605.1	634.25	622.567	632.5	51.50
24-04-2024	600	605	600	605	3200	604.3	633.85	622.4	632.4	50.29
25-04-2024	600	605	590	605	700	603.5	633.6	622.133	632.275	50.29
26-04-2024	595	595	585	585	600	602.6	632.95	621.833	632.025	45.36
29-04-2024	585	590	585	585	800	601.9	632.1	621.6	631.775	45.36
30-04-2024	605	610	580	585	3700	601.3	631.25	621.367	631.45	45.36
02-05-2024	0	610	590	590	3100	601.2	630.55	621.1	631.15	46.98
03-05-2024	610	610	585	600	600	601.3	629.95	620.933	630.825	50.17
06-05-2024	600	600	595	595	1300	601.3	629.35	620.6	630.45	48.60
07-05-2024	590	590	575	575	7200	600.9	628.55	620.233	629.875	42.81
08-05-2024	580	585	580	585	200	600.3	627.55	620	629.425	46.26
13-05-2024	585	585	575	575	4500	599.8	626.4	619.6	628.825	43.44
14-05-2024	570	590	570	585	500	598.8	625.35	619.267	628.4	46.92
15-05-2024	575	585	575	585	2100	597.9	624.35	618.967	627.975	46.92
16-05-2024	580	580	580	580	200	597.5	623.4	618.733	627.5	45.30
17-05-2024	580	580	575	575	300	597	622.35	618.4	627	43.68
20-05-2024	575	585	575	585	300	597.1	621.5	618.233	626.575	47.71
21-05-2024	580	580	565	565	1200	596.5	620.45	618.033	626.05	41.34
22-05-2024	565	580	500	570	31500	595.8	619.25	617.867	625.45	43.38
27-05-2024	570	570	545	550	3400	594.7	617.85	617.6	624.875	37.73
28-05-2024	565	570	565	570	6500	594	616.7	617.5	624.35	45.38
29-05-2024	575	575	555	555	15300	593.2	615.45	617.333	623.8	41.29

Mark

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

Detail

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