SIDO

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
01-01-2014	342	347	342	347	40215000
02-01-2014	347	372	342	362	66340000
03-01-2014	362	367	352	357	43988500
06-01-2014	362	372	357	370	65642400
07-01-2014	372	377	367	372	65938700
08-01-2014	375	377	370	372	62917900
09-01-2014	375	380	370	377	63242700
10-01-2014	377	387	377	387	38699300
13-01-2014	387	414	387	404	87108000
15-01-2014	404	407	390	390	31368400
16-01-2014	390	394	387	387	21280700
17-01-2014	390	399	382	392	37043000
20-01-2014	392	399	392	397	35038600
21-01-2014	397	402	394	397	35070300
22-01-2014	397	399	392	394	19311900					74.23
23-01-2014	397	404	397	399	52039000					75.58
24-01-2014	397	402	394	399	19459400					75.58
27-01-2014	392	394	382	394	29647400					71.24
28-01-2014	394	404	394	404	34783600					74.41
29-01-2014	407	422	404	417	36882200					77.83
30-01-2014	417	444	412	429	46240000					80.43
03-02-2014	432	434	427	429	16572300					80.43
04-02-2014	427	452	417	452	64746100					84.47
05-02-2014	452	466	447	464	76245400					86.09
06-02-2014	464	474	461	461	39264800					83.74
07-02-2014	466	466	452	452	24201700					76.97
10-02-2014	457	461	452	452	31436800					76.97
11-02-2014	452	464	452	457	39189200					78.11
12-02-2014	457	461	452	452	17084800					74.15
13-02-2014	452	457	444	452	30427800					74.15
14-02-2014	452	454	449	452	10167100					74.15
17-02-2014	454	457	442	442	43424700					65.82
18-02-2014	447	452	442	447	29606900					67.77
19-02-2014	449	452	444	444	27078600					65.36
20-02-2014	454	454	444	449	21919000					67.44
21-02-2014	452	452	444	444	21133300					63.34
24-02-2014	449	449	442	442	25550200					61.73
25-02-2014	442	447	434	437	22584900					57.77
26-02-2014	434	439	424	429	28276100					52.02
27-02-2014	429	449	429	449	49104400					62.16
28-02-2014	449	454	444	447	25982400					60.78
03-03-2014	447	449	442	444	25361600					58.67
04-03-2014	444	447	437	439	18319900					55.23
05-03-2014	444	452	437	449	70285300					60.25
06-03-2014	449	454	444	444	20135100					56.82
07-03-2014	447	447	439	442	23986000					55.46
10-03-2014	442	442	437	439	17844900					53.39
11-03-2014	442	444	434	437	20497000					52.00
12-03-2014	437	439	432	432	38275000					48.59
13-03-2014	432	437	427	427	19631500	421.06				45.39
14-03-2014	427	434	417	432	47781500	422.76				49.01
17-03-2014	432	434	419	419	31961100	423.9				41.34
18-03-2014	419	427	404	404	21348100	424.84				34.61
19-03-2014	407	424	404	417	51549200	425.78				43.24
20-03-2014	417	417	404	407	23424500	426.48				38.98
21-03-2014	407	417	402	414	24637200	427.32				43.19
24-03-2014	417	417	409	409	11774600	427.96				41.01
25-03-2014	409	412	404	407	11947800	428.36				40.14
26-03-2014	407	417	407	414	25550700	428.56				44.59
27-03-2014	414	417	409	414	24567300	429.04				44.59
28-03-2014	414	424	412	419	27232900	429.68				47.80
01-04-2014	424	427	417	422	33078400	430.28				49.68
02-04-2014	424	424	409	412	23336700	430.58				43.98
03-04-2014	414	414	407	407	20160500	430.78				41.42
04-04-2014	407	409	404	409	10153100	431.08				42.86
07-04-2014	412	412	407	409	20726500	431.28				42.86
08-04-2014	412	412	407	407	25237800	431.44				41.68
10-04-2014	407	407	397	407	30479200	431.7				41.68
11-04-2014	404	409	399	402	21569000	431.66				38.59
14-04-2014	402	419	402	414	44200200	431.6				48.45
15-04-2014	414	419	414	417	34115400	431.36				50.59
16-04-2014	419	419	412	412	6511800	431.02				47.09
17-04-2014	412	417	404	404	4205500	430.06				42.07
21-04-2014	404	409	404	407	1125400	428.92				44.46
22-04-2014	407	409	402	404	2357400	427.78				42.57
23-04-2014	407	407	402	404	4966800	426.82				42.57
24-04-2014	404	409	404	404	6881500	425.86				42.57
25-04-2014	404	414	404	414	12861600	425				51.21
28-04-2014	414	414	402	404	15118300	424.04				44.07
29-04-2014	404	407	402	404	2039200	423.08				44.07
30-04-2014	404	407	399	404	8151100	422.12				44.07
02-05-2014	404	407	402	404	4554400	421.36				44.07
05-05-2014	407	407	399	399	4761000	420.4				40.29
06-05-2014	402	404	399	402	4480800	419.56				43.42
07-05-2014	402	404	399	402	5327900	418.62				43.42
08-05-2014	404	404	399	402	2050300	417.78				43.42
09-05-2014	402	407	399	404	5308000	417.02				45.79
12-05-2014	404	412	404	412	10350100	416.52				54.08
13-05-2014	414	417	412	414	7101700	416.22				55.89
14-05-2014	414	417	414	414	4829100	415.52				55.89
16-05-2014	417	427	414	427	22199100	415.12				66.02
19-05-2014	427	429	414	417	21369300	414.58				55.47
20-05-2014	404	412	392	394	21565300	413.68				39.74
21-05-2014	392	402	392	399	3989700	412.68				43.49
22-05-2014	402	404	397	404	9909800	411.88				47.04
23-05-2014	404	404	399	404	8300400	411.12				47.04
26-05-2014	404	404	397	399	5025900	410.32				43.85
28-05-2014	402	414	402	409	13344200	409.76				51.01
30-05-2014	412	422	412	417	43533400	409.46				55.87
02-06-2014	417	417	407	414	8490900	409.2	415.13			53.72
03-06-2014	412	412	407	407	2519200	408.7	415.73			48.98
04-06-2014	409	412	407	409	1604300	408.5	416.2			50.33
05-06-2014	409	414	409	414	2569200	408.7	416.77			53.63
06-06-2014	414	414	407	412	3791700	408.6	417.19			52.14
09-06-2014	412	414	402	402	4074900	408.5	417.49			45.35
10-06-2014	404	407	399	399	5899500	408.2	417.76			43.52
11-06-2014	399	409	399	407	10759100	408.16	418.06			49.39
12-06-2014	404	409	402	404	3391800	408.1	418.23			47.40
13-06-2014	402	404	399	402	3954700	407.86	418.21			46.07
16-06-2014	402	402	397	397	3888500	407.52	418.28			42.83
17-06-2014	399	399	385	387	21624600	406.88	418.28			37.19
18-06-2014	387	387	372	372	16756600	405.88	418.08			30.68
19-06-2014	380	380	370	372	6097600	405.08	417.83			30.68
20-06-2014	370	375	367	375	5173000	404.44	417.61			33.38
23-06-2014	377	377	370	372	1571600	403.7	417.39			32.04
24-06-2014	372	380	372	377	3827700	403.06	417.17			36.63
25-06-2014	377	380	375	375	3768200	402.42	416.93			35.59
26-06-2014	377	382	375	380	3759900	401.88	416.79			40.15
27-06-2014	380	382	377	377	847600	401.38	416.52			38.39
30-06-2014	377	382	372	377	4093500	400.64	416.12			38.39
01-07-2014	377	380	375	377	919900	399.84	415.6			38.39
02-07-2014	387	387	375	377	2646200	399.14	415.08			38.39
03-07-2014	380	380	372	375	3194500	398.56	414.31			36.95
04-07-2014	375	377	370	375	2499800	397.92	413.42			36.95
07-07-2014	375	390	375	390	10029400	397.64	412.71			52.52
08-07-2014	392	392	385	390	6401500	397.36	412.09			52.52
09-07-2014	392	392	385	390	6401500	397.08	411.47			52.52
10-07-2014	392	397	387	394	16348800	396.68	410.84			56.13
11-07-2014	394	394	382	387	2367000	396.34	410.19			49.10
14-07-2014	387	390	382	387	3068800	396	409.54			49.10
15-07-2014	385	387	377	380	3243300	395.52	408.82			42.87
16-07-2014	380	387	380	382	3673900	395.08	408.22			45.01
17-07-2014	382	387	382	385	5423500	394.8	407.6			48.16
18-07-2014	382	390	382	387	2631600	394.5	407.03			50.21
21-07-2014	387	399	387	399	9289700	394.44	406.53			60.33
22-07-2014	399	399	385	392	4803200	394.24	406.01			53.50
23-07-2014	394	399	392	392	7399600	394	405.51			53.50
24-07-2014	394	399	394	394	3171600	393.64	405.08			55.18
25-07-2014	397	399	392	397	1836000	393.3	404.76			57.65
04-08-2014	397	399	392	394	1726000	392.9	404.21			54.42
05-08-2014	394	394	387	390	3920100	392.16	403.64			50.36
06-08-2014	390	390	382	382	2193900	391.46	403.02			43.39
07-08-2014	382	387	377	387	1559000	391.32	402.5			48.22
08-08-2014	387	390	382	387	1891400	391.08	401.88			48.22
11-08-2014	387	392	385	387	4009700	390.74	401.31			48.22
12-08-2014	390	404	390	404	17744800	390.74	400.93			61.97
13-08-2014	404	412	402	407	8792800	390.9	400.61			63.80
14-08-2014	397	407	397	399	4635200	390.7	400.23			56.06
15-08-2014	392	404	357	397	4038700	390.3	399.88			54.29
18-08-2014	397	397	390	390	2381500	389.82	399.51	406.693		48.51
19-08-2014	392	394	390	390	1302200	389.48	399.09	406.98		48.51
20-08-2014	392	397	390	394	4359200	389.18	398.84	407.193		51.90
21-08-2014	394	394	387	390	3601200	388.7	398.7	407.413		48.46
22-08-2014	394	394	390	390	1417100	388.26	398.43	407.547		48.46
25-08-2014	390	392	385	387	2175200	387.96	398.23	407.647		45.82
26-08-2014	390	390	382	387	1367800	387.72	397.96	407.747		45.82
27-08-2014	385	390	382	385	2184900	387.28	397.72	407.8		43.97
28-08-2014	385	385	382	385	1139300	386.9	397.5	407.787		43.97
29-08-2014	385	385	380	382	4272900	386.5	397.18	407.64		41.08
01-09-2014	382	385	375	380	4827700	386.16	396.84	407.573		39.23
02-09-2014	380	382	377	380	4635700	386.02	396.45	407.527		39.23
03-09-2014	382	385	377	377	7748800	386.12	396	407.427		36.38
04-09-2014	380	380	365	365	10710700	385.98	395.53	407.213		27.70
05-09-2014	387	390	367	370	3551000	385.88	395.16	407.033		34.69
08-09-2014	375	375	360	362	8255500	385.68	394.69	406.82		29.74
09-09-2014	365	367	350	352	14487400	385.18	394.12	406.507		24.94
10-09-2014	352	355	345	350	5107400	384.68	393.55	406.18		24.11
11-09-2014	352	357	350	355	1926300	384.18	393.03	405.92		30.39
12-09-2014	357	357	350	352	3141500	383.68	392.53	405.573		28.85
15-09-2014	352	352	342	342	4289600	382.98	391.81	405.073		24.40
16-09-2014	345	347	335	335	6167600	382.14	390.99	404.447		21.86
17-09-2014	337	347	325	345	9284500	381.5	390.32	403.887		32.65
18-09-2014	345	347	340	342	2829600	380.84	389.7	403.153		31.26
19-09-2014	345	347	340	345	1208300	380.24	389.08	402.36		34.28
22-09-2014	345	345	335	337	7736200	379.18	388.41	401.533		30.44
23-09-2014	337	340	335	337	1797700	378.12	387.74	400.767		30.44
24-09-2014	340	342	335	335	4415800	377.02	387.05	399.987		29.48
25-09-2014	335	342	332	332	4778500	375.78	386.23	399.153		28.05
26-09-2014	332	335	327	330	3211900	374.64	385.49	398.34		27.11
29-09-2014	330	332	323	325	3189300	373.4	384.7	397.493		24.86
30-09-2014	325	327	318	320	7297400	372.2	383.86	396.613		22.82
01-10-2014	320	323	318	323	5813100	371.02	383.05	395.82		26.71
02-10-2014	315	335	305	318	26483100	369.68	382.24	394.96		24.49
03-10-2014	323	323	308	320	4332000	368.34	381.42	394.133		27.09
06-10-2014	320	325	313	323	4640700	366.82	380.63	393.293		30.94
07-10-2014	325	330	323	325	6525100	365.48	379.86	392.5		33.46
08-10-2014	308	323	308	318	2733400	364	379	391.673		29.41
09-10-2014	320	325	313	313	4929100	362.38	378.01	390.847		26.91
10-10-2014	318	318	298	298	14303800	360.4	376.85	389.973		21.11
13-10-2014	298	305	293	303	6426100	358.58	375.74	389		26.78
14-10-2014	303	305	300	303	6986000	356.84	374.5	388.04		26.78
15-10-2014	303	305	295	303	7631300	355.26	373.36	387.1		26.78
16-10-2014	303	303	295	298	6168900	353.48	372.4	386.16		24.57
17-10-2014	298	305	295	298	50412500	351.7	371.39	385.153		24.57
20-10-2014	303	303	298	298	12359200	349.92	370.33	384.18		24.57
21-10-2014	298	315	295	308	33427600	348	369.37	383.287		37.44
22-10-2014	310	335	310	325	46700200	346.36	368.63	382.527		52.32
23-10-2014	323	352	323	347	61351900	345.32	368.01	381.927		64.20
24-10-2014	350	350	340	342	14599500	344.22	367.26	381.327		60.51
27-10-2014	345	347	332	337	8102000	343.16	366.49	380.727	390.81	56.98
28-10-2014	340	340	330	335	3867000	342.06	365.77	380.08	390.75	55.59
29-10-2014	337	340	335	340	4300200	340.98	365.08	379.553	390.64	58.33
30-10-2014	340	347	332	340	16644300	339.98	364.34	379.127	390.555	58.33
31-10-2014	342	345	340	345	11467700	339.08	363.67	378.647	390.43	61.12
03-11-2014	345	347	340	342	3272700	338.18	363.07	378.213	390.28	58.59
04-11-2014	337	347	335	340	6193000	337.24	362.48	377.72	390.12	56.90
05-11-2014	340	342	337	337	2199200	336.28	361.78	377.24	389.92	54.36
06-11-2014	337	337	330	332	5962400	335.22	361.06	376.74	389.645	50.33
07-11-2014	332	332	323	323	3025600	334.04	360.27	376.133	389.24	44.01
10-11-2014	323	325	308	308	6939400	332.6	359.38	375.427	388.83	35.91
11-11-2014	313	320	313	313	6234100	331.26	358.64	374.72	388.46	39.88
12-11-2014	315	323	313	320	3727000	330.12	358.12	374.04	388.1	45.02
13-11-2014	318	327	318	323	12694600	329.28	357.63	373.447	387.73	47.10
14-11-2014	323	327	320	323	2283600	328.34	357.11	372.887	387.36	47.10
17-11-2014	313	323	313	320	5390300	327.5	356.59	372.293	386.99	45.12
18-11-2014	323	323	318	323	2617300	326.92	356.05	371.72	386.61	47.50
19-11-2014	325	325	318	318	1954400	326.28	355.48	371.127	386.205	44.07
20-11-2014	318	320	315	320	2203900	325.58	354.88	370.547	385.835	45.76
21-11-2014	320	332	318	323	10351900	325	354.34	370.02	385.43	48.28
24-11-2014	327	330	318	318	9658100	324.52	353.75	369.38	384.935	44.56
25-11-2014	320	325	318	323	4894000	324.28	353.21	368.753	384.405	48.81
26-11-2014	325	327	320	320	1787200	323.78	352.64	368.14	383.86	46.50
27-11-2014	323	337	320	323	26163200	323.4	352.12	367.6	383.215	49.09
28-11-2014	325	327	323	323	3400800	322.96	351.6	367.04	382.51	49.09
01-12-2014	325	327	320	323	3564400	322.68	350.93	366.5	381.82	49.09
02-12-2014	323	332	323	332	8133600	322.58	350.35	366.02	381.22	56.90
03-12-2014	332	337	323	323	11986500	322.34	349.68	365.48	380.575	48.83
04-12-2014	325	330	323	325	4802300	322.2	348.99	364.887	379.915	50.51
05-12-2014	325	330	323	325	2989200	322.1	348.37	364.36	379.28	50.51
08-12-2014	325	325	315	315	10120900	321.9	347.65	363.767	378.595	42.44
09-12-2014	323	323	313	318	3631200	321.86	347.03	363.193	377.925	45.26
10-12-2014	318	318	313	318	3218300	321.76	346.39	362.62	377.305	45.26
11-12-2014	315	320	313	318	1971800	321.76	345.72	362.08	376.66	45.26
12-12-2014	318	318	315	315	1736100	321.66	345	361.5	376.015	42.65
15-12-2014	315	315	308	313	4419100	321.46	344.14	360.907	375.335	40.95
16-12-2014	310	313	303	310	5139000	321.16	343.32	360.293	374.665	38.47
17-12-2014	313	313	305	308	5347000	320.96	342.48	359.653	373.995	36.87
18-12-2014	310	313	305	308	3829000	320.86	341.62	358.96	373.35	36.87
19-12-2014	310	315	305	305	4167300	321	340.7	358.233	372.73	34.38
22-12-2014	308	310	303	303	3093700	321	339.79	357.493	372	32.80
23-12-2014	305	305	300	303	3192800	321	338.92	356.667	371.28	32.80
24-12-2014	303	310	303	308	2016700	321.1	338.18	355.94	370.6	40.74
29-12-2014	310	310	305	305	4671800	321.24	337.36	355.347	369.93	37.85
30-12-2014	305	305	300	303	4505300	321.34	336.52	354.707	369.2	36.01
02-01-2015	305	308	303	303	2009000	321.44	335.68	354.033	368.495	36.01
05-01-2015	303	308	303	303	4707800	321.34	334.67	353.36	367.8	36.01
06-01-2015	303	305	300	300	5658300	320.84	333.6	352.7	367.105	33.02
07-01-2015	303	308	300	308	5248300	320.06	332.69	352.027	366.46	45.94
08-01-2015	310	310	303	303	5171900	319.28	331.75	351.267	365.815	40.66
09-01-2015	305	308	298	303	9950300	318.6	330.88	350.527	365.195	40.66
12-01-2015	300	303	298	300	4140700	317.9	329.98	349.813	364.535	37.65
13-01-2015	303	305	300	300	4539600	317.1	329.04	349.087	363.94	37.65
14-01-2015	303	303	298	300	3554700	316.3	328.14	348.327	363.42	37.65
15-01-2015	300	300	298	298	5895300	315.36	327.22	347.567	362.825	35.46
16-01-2015	298	298	290	290	7974100	314.32	326.25	346.82	362.24	28.37
19-01-2015	293	298	290	290	5668200	313.32	325.28	346.093	361.62	28.37
20-01-2015	298	298	285	285	4468300	312.28	324.28	345.28	361	24.77
21-01-2015	293	293	283	288	3808900	311.4	323.31	344.507	360.405	30.46
22-01-2015	288	298	288	298	9896700	310.9	322.47	343.813	359.825	45.32
23-01-2015	300	300	295	295	4150700	310.64	321.62	343.133	359.23	42.39
26-01-2015	298	298	285	288	7356600	310.14	320.7	342.473	358.575	36.47
27-01-2015	290	295	285	293	9280400	309.6	319.86	341.947	357.93	42.63
28-01-2015	293	295	288	288	4182900	308.9	319.09	341.387	357.31	38.60
29-01-2015	290	293	288	290	1913200	308.24	318.29	340.82	356.725	41.01
30-01-2015	288	295	288	293	3342400	307.7	317.6	340.293	356.145	44.51
02-02-2015	295	295	288	290	2081100	307.04	316.98	339.713	355.55	41.83
03-02-2015	293	293	288	288	1364500	306.44	316.36	339.133	354.955	40.10
04-02-2015	290	293	283	283	4703400	305.7	315.64	338.487	354.335	36.08
05-02-2015	283	290	275	278	9403100	304.8	314.9	337.827	353.715	32.56
06-02-2015	278	280	275	275	8413500	303.94	314.23	337.147	353.02	30.63
09-02-2015	275	300	275	298	29806200	303.44	313.86	336.62	352.425	53.42
10-02-2015	298	300	293	298	9348200	303	313.39	336.093	351.855	53.42
11-02-2015	298	300	293	295	6086900	302.44	312.92	335.56	351.31	50.89
12-02-2015	293	300	290	295	8973500	301.88	312.42	335.027	350.75	50.89
13-02-2015	298	300	293	295	6493900	301.32	312	334.393	350.205	50.89
16-02-2015	298	300	288	290	3573800	300.48	311.53	333.727	349.635	46.33
17-02-2015	290	293	288	288	1280300	299.78	311.06	333.047	349.055	44.60
18-02-2015	290	293	288	290	1995400	299.08	310.64	332.353	348.435	46.74
20-02-2015	293	303	290	295	12073900	298.48	310.29	331.74	347.89	51.74
23-02-2015	298	298	290	293	3276900	298.04	309.97	331.113	347.335	49.73
24-02-2015	293	295	290	295	2112500	297.58	309.72	330.547	346.79	51.75
25-02-2015	293	295	290	290	1842700	297.02	309.39	329.933	346.22	46.70
26-02-2015	290	293	290	290	1009800	296.46	309.11	329.3	345.675	46.70
27-02-2015	295	295	290	290	1451800	295.96	308.81	328.653	345.115	46.70
02-03-2015	290	290	285	288	5409700	295.46	308.46	327.913	344.545	44.52
03-03-2015	288	290	283	283	3059200	294.92	308.04	327.187	343.95	39.57
04-03-2015	285	288	283	288	1366300	294.52	307.74	326.493	343.37	46.04
05-03-2015	288	293	285	290	6182500	294.16	307.51	325.8	342.76	48.42
06-03-2015	293	293	285	288	1594900	293.82	307.41	325.073	342.13	46.22
09-03-2015	285	288	278	280	4537600	293.36	307.18	324.313	341.46	38.67
10-03-2015	275	288	275	283	4047200	292.96	306.98	323.6	340.74	42.47
11-03-2015	280	283	278	283	8102500	292.46	306.78	322.94	340.07	42.47
12-03-2015	283	285	280	280	5881500	291.96	306.6	322.227	339.5	39.62
13-03-2015	280	283	270	280	9077800	291.5	306.42	321.513	338.905	39.62
16-03-2015	280	283	278	278	4173100	291	306.22	320.787	338.275	37.67
17-03-2015	280	280	275	275	1160500	290.44	305.89	319.927	337.63	34.90
18-03-2015	278	283	275	278	2703400	290	305.42	319.067	337.025	39.68
19-03-2015	280	283	275	275	4177900	289.34	304.7	318.24	336.355	36.77
20-03-2015	275	278	275	275	1309100	288.78	304.03	317.427	335.645	36.77
23-03-2015	278	278	273	275	2935800	288.22	303.41	316.66	334.95	36.77
24-03-2015	273	280	273	278	4121300	287.78	302.84	315.913	334.305	42.08
25-03-2015	278	283	275	278	6004200	287.34	302.22	315.14	333.65	42.08
26-03-2015	278	280	273	273	3161800	286.8	301.55	314.36	332.945	36.20
27-03-2015	273	275	270	270	4844900	286.24	300.8	313.56	332.235	33.21
30-03-2015	270	280	268	280	6579800	286.04	300.18	312.847	331.625	48.50
31-03-2015	280	285	275	283	9795700	285.9	299.61	312.153	331.045	52.05
01-04-2015	283	283	275	275	1675800	285.7	298.99	311.42	330.385	43.45
02-04-2015	278	278	268	268	10154100	285.3	298.35	310.64	329.705	37.60
06-04-2015	270	273	265	268	4301400	284.7	297.8	309.88	329.035	37.60
07-04-2015	268	270	268	268	3112500	284.16	297.4	309.133	328.39	37.60
08-04-2015	270	270	263	265	4556200	283.7	296.92	308.367	327.78	35.07
09-04-2015	265	268	261	261	5116000	283.06	296.33	307.593	327.225	31.99
10-04-2015	263	268	261	261	5369700	282.52	295.71	306.9	326.67	31.99
13-04-2015	263	263	256	256	4562300	281.84	295.04	306.14	326.075	28.37
14-04-2015	258	258	248	251	7435700	281	294.35	305.4	325.47	25.28
15-04-2015	251	253	246	248	4965000	280.16	293.6	304.707	324.825	23.63
16-04-2015	248	253	247	248	3088200	279.36	292.9	304.027	324.19	23.63
17-04-2015	251	256	248	251	8811400	278.72	292.21	303.333	323.545	29.03
20-04-2015	248	258	248	256	11836700	278.28	291.54	302.693	322.94	37.02
21-04-2015	256	258	251	253	8367100	277.84	290.89	302.1	322.32	34.51
22-04-2015	253	256	251	251	3452300	276.9	290.17	301.54	321.69	32.90
23-04-2015	253	253	248	248	5091000	275.9	289.45	300.893	321.045	30.61
24-04-2015	248	256	248	248	9968900	274.96	288.7	300.267	320.41	30.61
27-04-2015	248	248	236	242	7612400	273.9	287.89	299.58	319.745	26.34
28-04-2015	242	248	235	248	4486100	272.96	287.14	298.987	319.035	35.95
29-04-2015	248	248	237	246	5292500	272.08	286.28	298.38	318.315	34.35
30-04-2015	243	258	238	258	5074900	271.48	285.63	297.867	317.655	49.07
04-05-2015	256	256	247	251	11273900	270.7	284.89	297.327	316.94	43.01
05-05-2015	251	251	243	243	12548400	269.66	284.07	296.747	316.22	37.34
06-05-2015	243	245	240	241	5209000	268.62	283.33	296.187	315.49	36.05
07-05-2015	241	241	237	239	2357700	267.5	282.54	295.647	314.785	34.77
08-05-2015	238	242	237	240	2123000	266.5	281.76	295.093	314.075	36.00
11-05-2015	241	242	237	238	1347400	265.46	280.96	294.56	313.34	34.60
12-05-2015	239	247	238	245	7548700	264.56	280.26	294.06	312.63	42.97
13-05-2015	251	256	245	253	11967300	263.86	279.66	293.593	311.9	50.73
15-05-2015	256	258	251	251	9467900	263.22	279.07	293.1	311.195	48.94
18-05-2015	253	268	253	261	14216200	262.68	278.6	292.72	310.54	57.11
19-05-2015	265	275	258	275	18630100	262.38	278.27	292.467	309.945	65.44
20-05-2015	280	280	268	268	8124400	261.98	277.9	292.267	309.3	59.24
21-05-2015	270	285	268	283	32119500	262.04	277.7	292.133	308.745	66.55
22-05-2015	275	293	273	288	18156600	262.14	277.55	292.033	308.235	68.57
25-05-2015	288	288	275	275	6087900	261.98	277.22	291.847	307.7	58.64
26-05-2015	275	278	268	275	4729500	261.88	276.92	291.693	307.14	58.64
27-05-2015	275	278	270	275	3544800	261.78	276.64	291.54	306.58	58.64
28-05-2015	275	295	273	278	16834000	261.78	276.39	291.407	306.035	60.30
29-05-2015	283	298	278	290	65548400	262.08	276.26	291.287	305.465	66.14
01-06-2015	293	295	288	288	21167100	262.28	276.14	291.04	304.87	64.44
03-06-2015	288	290	280	280	5849100	262.38	275.86	290.593	304.275	58.01
04-06-2015	280	288	278	283	14716000	262.54	275.66	290.2	303.705	59.64
05-06-2015	283	283	273	275	4242200	262.54	275.38	289.787	303.13	53.66
08-06-2015	273	283	263	275	20352500	262.48	275.13	289.387	302.555	53.66
09-06-2015	273	275	253	261	4705300	262.14	274.74	288.86	301.89	44.60
10-06-2015	258	275	258	263	13760100	261.94	274.37	288.347	301.255	46.00
11-06-2015	265	273	261	270	10797000	261.94	274.09	287.847	300.655	50.71
12-06-2015	273	275	265	268	12707700	261.7	273.87	287.353	300.06	49.38
15-06-2015	268	270	261	261	3623000	261.26	273.58	286.827	299.43	44.96
16-06-2015	263	265	258	261	3225700	260.98	273.34	286.32	298.81	44.96
17-06-2015	261	268	261	268	5374600	260.98	273.14	285.893	298.225	50.14
18-06-2015	270	273	265	265	4789400	260.92	272.81	285.507	297.64	48.05
19-06-2015	273	273	265	268	4838900	260.92	272.54	285.24	297.08	50.28
22-06-2015	265	273	265	268	2999200	260.98	272.34	284.94	296.52	50.28
23-06-2015	270	285	270	283	24072600	261.42	272.24	284.693	296.05	60.19
24-06-2015	285	290	280	280	16412100	261.8	272.16	284.407	295.625	57.71
25-06-2015	283	285	275	283	8220800	262.34	272.09	284.14	295.19	59.51
26-06-2015	283	285	275	280	4153000	262.92	271.96	283.873	294.78	56.91
29-06-2015	278	280	268	280	9648600	263.56	271.86	283.587	294.42	56.91
30-06-2015	275	280	273	280	11418000	264.2	271.78	283.333	294.07	56.91
01-07-2015	280	283	275	280	3352900	264.78	271.75	283.067	293.695	56.91
02-07-2015	283	283	275	278	4604900	265.22	271.75	282.767	293.325	54.76
03-07-2015	275	283	275	283	2347500	265.82	271.83	282.533	293.03	58.93
06-07-2015	283	283	275	275	4168500	266.3	271.6	282.213	292.73	50.85
07-07-2015	278	283	273	283	19521700	267	271.45	281.967	292.42	57.18
08-07-2015	283	283	270	273	8923600	267.5	271.23	281.633	292.075	48.74
09-07-2015	270	270	258	261	8410700	267.88	270.89	281.22	291.655	40.93
10-07-2015	263	265	253	253	15011000	267.98	270.47	280.753	291.235	36.71
13-07-2015	253	263	253	261	3488200	268.28	270.18	280.28	290.855	43.04
14-07-2015	263	268	261	265	10355100	268.42	269.95	279.893	290.505	45.95
15-07-2015	265	265	258	258	6128800	268.56	269.63	279.447	290.135	41.91
22-07-2015	258	261	256	258	1749000	268.86	269.26	279	289.775	41.91
23-07-2015	258	263	256	258	2841600	269.2	268.91	278.62	289.44	41.91
24-07-2015	258	261	256	261	3891600	269.64	268.57	278.24	289.145	44.52
27-07-2015	258	261	256	256	1502800	269.96	268.23	277.827	288.81	41.20
28-07-2015	256	256	248	253	4462900	270.26	267.86	277.393	288.485	39.31
29-07-2015	256	261	251	253	7344900	270.42	267.49	276.98	288.15	39.31
30-07-2015	256	261	253	253	6136700	270.42	267.14	276.58	287.8	39.31
31-07-2015	248	273	248	270	13253000	270.8	267.01	276.313	287.525	54.20
03-08-2015	270	270	261	265	5741500	270.88	266.78	276.027	287.26	50.29
04-08-2015	265	265	253	256	10644500	270.5	266.44	275.68	286.975	44.12
05-08-2015	256	261	248	248	15769100	270.1	266.04	275.3	286.725	39.49
06-08-2015	251	253	248	248	11532900	269.4	265.72	274.933	286.45	39.49
07-08-2015	253	253	243	246	3433600	268.56	265.35	274.553	286.165	38.32
10-08-2015	246	251	246	248	1973900	268.02	265	274.153	285.89	40.22
11-08-2015	248	251	241	241	8365100	267.34	264.61	273.727	285.605	36.03
12-08-2015	241	241	229	231	5123400	266.46	264.12	273.247	285.27	31.05
13-08-2015	233	241	233	236	2119500	265.62	263.7	272.8	284.96	35.83
14-08-2015	236	238	233	236	1450500	264.54	263.31	272.353	284.6	35.83
18-08-2015	236	236	228	230	2649200	263.38	262.83	271.887	284.125	32.68
19-08-2015	231	231	226	226	1817900	262.3	262.34	271.34	283.52	30.74
20-08-2015	223	226	218	218	2531300	261	261.77	270.773	282.9	27.25
21-08-2015	217	231	211	228	3320500	260.06	261.3	270.273	282.355	36.89
24-08-2015	219	229	208	228	2964100	259.12	260.8	269.793	281.82	36.89
25-08-2015	226	230	219	224	2330600	258.38	260.26	269.287	281.24	34.75
26-08-2015	224	229	221	227	4446300	257.66	259.8	268.8	280.675	37.66
27-08-2015	228	233	226	231	3400400	256.88	259.41	268.353	280.105	41.42
28-08-2015	235	236	232	235	4354000	256.22	258.96	267.987	279.57	44.99
31-08-2015	235	253	235	253	7687700	256.06	258.66	267.74	279.135	57.53
01-09-2015	253	283	247	253	6153900	255.9	258.44	267.527	278.715	57.53
02-09-2015	253	258	248	253	3652000	255.6	258.29	267.293	278.32	57.53
03-09-2015	251	256	251	253	1826800	255.36	258.14	266.993	277.97	57.53
04-09-2015	253	256	251	256	2431400	255.12	258.02	266.733	277.71	59.60
07-09-2015	256	256	246	246	3904000	254.68	257.83	266.453	277.375	50.74
08-09-2015	246	248	240	245	2744700	253.92	257.67	266.133	277	49.94
09-09-2015	247	247	241	243	1732100	253.18	257.49	265.833	276.6	48.30
10-09-2015	245	245	241	243	1508600	252.38	257.36	265.52	276.2	48.30
11-09-2015	243	246	243	243	1241700	251.64	257.28	265.187	275.815	48.30
14-09-2015	244	246	238	243	5782600	250.9	257.23	264.873	275.415	48.30
15-09-2015	240	243	239	243	5591700	250.16	257.18	264.573	275.04	48.30
16-09-2015	246	251	243	244	1314700	249.44	257.11	264.313	274.66	49.50
17-09-2015	246	247	244	247	780100	248.82	257.02	264.107	274.28	53.02
18-09-2015	248	251	247	248	1727700	248.12	256.97	263.927	273.93	54.17
21-09-2015	248	248	243	248	736700	247.58	256.94	263.593	273.555	54.17
22-09-2015	248	248	243	247	1244200	246.86	256.93	263.253	273.19	52.68
23-09-2015	244	246	239	242	1062400	246.24	256.87	262.9	272.785	45.87
25-09-2015	241	245	239	245	1956800	245.92	256.9	262.567	272.395	50.04
28-09-2015	245	245	238	239	2216400	245.64	256.81	262.193	271.975	42.92
29-09-2015	239	239	233	237	3841300	245.16	256.72	261.84	271.5	40.83
30-09-2015	237	243	236	243	4874700	244.72	256.57	261.54	271.1	48.87
01-10-2015	242	244	239	240	1211100	244.36	256.46	261.207	270.675	45.54
02-10-2015	240	240	237	240	1834400	244	256.43	260.84	270.25	45.54
05-10-2015	241	246	241	243	7294900	243.7	256.45	260.507	269.89	49.52
06-10-2015	246	246	244	246	5304300	243.4	256.52	260.18	269.53	53.21
07-10-2015	246	247	245	246	1627900	243.2	256.58	259.887	269.17	53.21
08-10-2015	246	253	246	251	3187100	243.16	256.71	259.627	268.835	59.00
09-10-2015	251	253	246	248	18867700	243.06	256.74	259.347	268.5	54.63
12-10-2015	251	256	247	247	8560400	242.94	256.68	259.073	268.17	53.22
13-10-2015	247	247	240	241	4507400	242.36	256.58	258.793	267.825	45.59
15-10-2015	241	245	233	237	11580200	241.8	256.34	258.453	267.47	41.34
16-10-2015	237	244	237	242	11010000	241.52	256.01	258.133	267.14	47.88
19-10-2015	242	246	242	244	3690800	241.44	255.77	257.84	266.835	50.27
20-10-2015	245	246	242	246	3193300	241.4	255.4	257.613	266.55	52.61
21-10-2015	246	248	243	248	5995600	241.44	255	257.38	266.275	54.90
22-10-2015	248	251	246	248	4455500	241.44	254.73	257.147	265.975	54.90
23-10-2015	251	253	247	248	4719800	241.58	254.46	256.933	265.69	54.90
26-10-2015	248	251	247	251	6918200	241.98	254.22	256.74	265.43	58.64
27-10-2015	248	251	243	247	8768800	242.2	253.91	256.533	265.15	52.40
28-10-2015	247	247	242	246	3187000	242.4	253.47	256.34	264.865	50.94
29-10-2015	246	246	240	243	6903200	242.66	253.02	256.107	264.58	46.74
30-10-2015	241	242	240	240	6987500	242.94	252.62	255.873	264.24	42.93
02-11-2015	240	241	238	240	2810300	243.38	252.19	255.64	263.925	42.93
03-11-2015	240	243	240	243	16529800	243.68	251.87	255.427	263.625	47.86
04-11-2015	243	251	241	243	9253000	243.98	251.55	255.193	263.34	47.86
05-11-2015	244	247	242	246	2771600	244.42	251.4	254.98	263.07	52.61
06-11-2015	246	248	245	248	1573800	244.84	251.25	254.813	262.81	55.52
09-11-2015	247	248	244	247	1698600	245.16	251.02	254.66	262.555	53.75
10-11-2015	247	253	244	248	6050600	245.42	250.82	254.447	262.345	55.29
11-11-2015	248	258	246	253	7510600	245.42	250.74	254.247	262.16	62.09
12-11-2015	256	258	248	258	3283500	245.52	250.71	254.133	262.025	67.43
13-11-2015	256	258	253	256	4373400	245.58	250.59	254.053	261.865	63.57
16-11-2015	258	258	251	251	3450700	245.54	250.45	253.94	261.63	55.09
17-11-2015	253	265	251	261	6882300	245.64	250.38	253.893	261.46	65.11
18-11-2015	261	268	261	261	4412700	245.94	250.31	253.867	261.325	65.11
19-11-2015	261	278	261	270	24747500	246.44	250.18	253.927	261.21	71.71
20-11-2015	270	278	268	275	8818000	247.08	250.13	254.02	261.145	74.58
23-11-2015	278	283	275	278	5744800	247.78	250.08	254.167	261.085	76.15
24-11-2015	278	280	273	275	4884400	248.42	250.03	254.327	260.995	71.41
25-11-2015	273	280	270	275	6023200	249.06	249.98	254.507	260.92	71.41
26-11-2015	275	275	265	273	6258900	249.66	249.91	254.673	260.845	68.13
27-11-2015	273	273	265	270	4610500	250.18	249.81	254.8	260.78	63.43
30-11-2015	270	275	263	275	4723800	250.74	249.78	254.927	260.765	67.46
01-12-2015	270	273	268	268	620100	251.14	249.63	255.027	260.73	57.85
02-12-2015	268	270	263	268	2260500	251.54	249.56	255.14	260.58	57.85
03-12-2015	265	275	263	275	2672000	252.1	249.48	255.32	260.465	63.83
04-12-2015	273	275	265	268	4947300	252.62	249.43	255.453	260.33	55.37
07-12-2015	268	273	263	265	3437600	253.02	249.47	255.607	260.18	52.18
08-12-2015	263	270	263	270	3618500	253.64	249.64	255.753	260.055	56.66
10-12-2015	268	270	261	265	3374900	254.2	249.68	255.88	259.93	51.47
11-12-2015	265	265	256	263	6375200	254.6	249.66	255.913	259.805	49.51
14-12-2015	258	270	256	261	4858900	255.02	249.69	255.98	259.66	47.57
15-12-2015	261	263	258	261	1854800	255.44	249.72	256.1	259.49	47.57
16-12-2015	263	268	258	265	3702500	255.88	249.79	256.26	259.35	51.95
17-12-2015	268	275	265	270	7787000	256.36	249.88	256.467	259.225	56.81
18-12-2015	270	270	263	268	3903300	256.8	250	256.653	259.115	54.44
21-12-2015	270	273	265	273	2405500	257.24	250.2	256.887	259.03	59.04
22-12-2015	275	275	268	270	2792600	257.68	250.37	257.053	258.93	55.42
23-12-2015	270	270	265	268	2902900	258.1	250.52	257.153	258.83	53.09
28-12-2015	270	275	268	270	6566700	258.68	250.52	257.28	258.765	55.12
29-12-2015	268	273	263	265	3811400	259.24	250.52	257.307	258.65	49.35
30-12-2015	268	273	265	273	2367600	259.86	250.69	257.293	258.565	57.09
04-01-2016	273	273	268	270	759000	260.38	250.91	257.307	258.475	53.77
05-01-2016	273	273	261	263	3356400	260.72	251.06	257.173	258.39	46.92
06-01-2016	265	265	258	261	3707200	260.98	251.21	256.993	258.28	45.15
07-01-2016	261	265	256	265	4332300	261.32	251.38	256.927	258.19	49.27
08-01-2016	265	265	258	261	2431400	261.58	251.58	256.833	258.095	45.58
11-01-2016	258	261	253	256	2859000	261.68	251.83	256.707	257.975	41.41
12-01-2016	258	258	256	256	5374900	261.86	252.03	256.56	257.865	41.41
13-01-2016	258	261	253	256	6838900	262.06	252.23	256.333	257.77	41.41
14-01-2016	253	256	248	251	3598100	262.22	252.44	256.087	257.635	37.16
15-01-2016	253	258	247	248	5610200	262.38	252.66	255.873	257.5	34.85
18-01-2016	248	248	247	248	1681200	262.54	252.96	255.64	257.365	34.85
19-01-2016	248	253	248	248	1425800	262.64	253.16	255.46	257.23	34.85
20-01-2016	248	251	246	248	2552100	262.74	253.36	255.28	257.08	34.85
21-01-2016	248	256	246	256	2656900	262.94	253.68	255.247	256.97	46.73
22-01-2016	251	256	247	248	2449600	262.94	253.89	255.147	256.845	39.06
25-01-2016	248	251	248	248	1875900	262.96	254.06	255	256.735	39.06
26-01-2016	248	251	245	248	981300	262.96	254.19	254.867	256.575	39.06
27-01-2016	248	251	247	247	1538700	262.84	254.13	254.773	256.395	38.08
28-01-2016	248	251	248	251	274800	262.7	254.11	254.707	256.275	44.10
29-01-2016	248	251	247	248	3154100	262.54	254.06	254.573	256.175	40.89
01-02-2016	251	251	248	248	799900	262.48	254.01	254.46	256.075	40.89
02-02-2016	248	251	248	251	1179800	262.28	253.96	254.347	255.99	45.49
03-02-2016	248	251	247	248	1561200	262.02	253.98	254.213	255.905	41.97
04-02-2016	251	253	248	248	4107800	261.58	254.01	253.98	255.84	41.97
05-02-2016	251	261	251	253	6098400	261.14	254.11	253.8	255.8	49.52
09-02-2016	253	253	247	248	3613800	260.54	254.16	253.567	255.76	43.44
10-02-2016	248	251	248	248	1937100	260	254.21	253.353	255.745	43.44
11-02-2016	248	256	248	251	7526200	259.52	254.29	253.16	255.76	47.89
12-02-2016	248	253	248	253	1240200	259.12	254.39	252.98	255.785	50.68
15-02-2016	253	258	248	251	4050300	258.74	254.46	252.787	255.785	47.92
16-02-2016	251	253	251	253	1131100	258.3	254.52	252.62	255.77	50.81
17-02-2016	251	258	251	253	3471800	258	254.57	252.42	255.77	50.81
18-02-2016	256	258	251	253	2509700	257.7	254.62	252.273	255.78	50.81
19-02-2016	253	253	248	251	2378000	257.22	254.66	252.06	255.795	47.52
22-02-2016	248	251	248	251	1159000	256.88	254.75	251.913	255.81	47.52
23-02-2016	251	251	247	248	5374900	256.54	254.78	251.827	255.84	42.71
24-02-2016	248	248	248	248	1205600	256.1	254.87	251.793	255.84	42.71
25-02-2016	248	248	247	248	3385100	255.76	254.98	251.707	255.85	42.71
26-02-2016	251	251	248	248	8287400	255.46	255.03	251.593	255.8	42.71
29-02-2016	248	253	248	253	1729200	255.3	255.16	251.56	255.81	53.30
01-03-2016	253	253	248	251	524700	255.1	255.27	251.513	255.85	49.37
02-03-2016	251	253	248	251	837200	254.82	255.35	251.467	255.9	49.37
03-03-2016	251	256	251	253	4027800	254.48	255.42	251.413	255.97	53.36
04-03-2016	251	253	251	253	1596800	254.18	255.49	251.393	256.035	53.36
07-03-2016	253	261	251	253	5006000	253.78	255.51	251.393	256.11	53.36
08-03-2016	253	258	251	251	2360900	253.4	255.54	251.38	256.14	48.58
10-03-2016	251	253	248	248	829200	253	255.55	251.347	256.115	42.43
11-03-2016	251	256	248	251	4635500	252.62	255.65	251.22	256.115	49.34
14-03-2016	251	256	248	256	3194400	252.44	255.84	251.16	256.09	58.31
15-03-2016	256	261	256	261	6559300	252.2	256.03	251.193	256.02	64.98
16-03-2016	261	268	261	263	3216000	252.06	256.22	251.293	255.995	67.24
17-03-2016	263	268	261	261	2715300	252.02	256.37	251.38	255.885	62.87
18-03-2016	261	263	256	258	1955400	251.96	256.47	251.46	255.735	56.90
21-03-2016	258	261	256	258	1836700	251.82	256.57	251.527	255.65	56.90
22-03-2016	258	261	256	258	1414200	251.76	256.67	251.64	255.565	56.90
23-03-2016	256	256	251	253	1153600	251.7	256.69	251.787	255.455	47.51
24-03-2016	253	253	251	253	868700	251.64	256.75	251.9	255.33	47.51
28-03-2016	253	253	251	251	586500	251.54	256.8	252	255.135	44.13
29-03-2016	251	253	251	251	825100	251.54	256.88	252.14	254.95	44.13
30-03-2016	253	256	251	253	1328100	251.64	257.01	252.32	254.815	48.39
31-03-2016	253	253	248	248	2254600	251.64	257.09	252.52	254.64	40.15
01-04-2016	251	251	248	248	5800200	251.64	257.14	252.653	254.505	40.15
04-04-2016	251	253	248	251	932100	251.7	257.22	252.807	254.385	46.49
05-04-2016	251	251	248	251	3878200	251.6	257.27	252.987	254.335	46.49
06-04-2016	251	253	248	251	1894400	251.66	257.3	253.147	254.275	46.49
07-04-2016	251	253	248	248	5539700	251.66	257.31	253.26	254.165	41.06
08-04-2016	248	248	246	248	2653700	251.66	257.31	253.347	254.065	41.06
11-04-2016	248	251	247	248	1318500	251.68	257.26	253.313	254	41.06
12-04-2016	248	251	247	251	5819700	251.68	257.19	253.3	253.95	48.56
13-04-2016	251	251	247	248	5856100	251.68	257.11	253.267	253.85	42.71
14-04-2016	251	251	248	248	2594900	251.68	257.08	253.233	253.765	42.71
15-04-2016	248	251	248	248	2084200	251.62	256.95	253.18	253.665	42.71
18-04-2016	248	248	247	248	848600	251.62	256.82	253.193	253.565	42.71
19-04-2016	248	251	248	251	2755900	251.68	256.63	253.233	253.405	50.70
20-04-2016	251	253	248	251	5024600	251.64	256.39	253.287	253.26	50.70
21-04-2016	248	251	248	248	4655800	251.64	256.09	253.32	253.085	43.64
22-04-2016	248	248	248	248	3663600	251.64	255.82	253.353	252.925	43.64
25-04-2016	248	251	248	248	4375800	251.58	255.55	253.387	252.765	43.64
26-04-2016	248	248	248	248	2006400	251.48	255.3	253.42	252.605	43.64
27-04-2016	248	248	247	248	5094100	251.42	255.08	253.447	252.445	43.64
28-04-2016	248	251	248	248	2853600	251.32	254.81	253.453	252.295	43.64
29-04-2016	248	251	248	248	3300700	251.22	254.61	253.453	252.12	43.64
02-05-2016	248	265	247	263	26565100	251.42	254.56	253.553	252.06	74.03
03-05-2016	265	268	261	261	7703000	251.62	254.42	253.647	251.95	68.71
04-05-2016	261	261	251	253	4928000	251.66	254.27	253.72	251.85	52.47
09-05-2016	253	253	248	251	3100000	251.72	254.13	253.76	251.8	49.33
10-05-2016	251	256	248	251	13110500	251.78	253.94	253.84	251.79	49.33
11-05-2016	251	253	248	251	4738600	251.84	253.8	253.933	251.74	49.33
12-05-2016	251	251	248	248	3024200	251.84	253.65	253.967	251.655	44.36
13-05-2016	251	256	248	256	4114100	251.9	253.6	254.073	251.645	56.85
16-05-2016	256	258	253	256	2852700	252	253.55	254.18	251.635	56.85
17-05-2016	256	258	253	256	1192400	252.1	253.46	254.267	251.625	56.85
18-05-2016	256	258	253	258	3905700	252.2	253.34	254.347	251.61	59.67
19-05-2016	258	263	256	261	10351300	252.36	253.27	254.447	251.635	63.53
20-05-2016	261	265	261	263	2982700	252.56	253.17	254.527	251.685	65.88
23-05-2016	265	265	261	265	3750500	252.84	253.12	254.64	251.745	68.09
24-05-2016	265	268	263	265	5915600	253.18	253.09	254.76	251.805	68.09
25-05-2016	268	268	263	265	13294400	253.46	253.04	254.92	251.78	68.09
26-05-2016	258	258	253	253	5636600	253.4	252.92	255.027	251.72	45.84
27-05-2016	253	256	253	253	1407300	253.24	252.72	255.1	251.705	45.84
30-05-2016	253	256	251	256	2330500	253.1	252.58	255.18	251.745	50.53
31-05-2016	256	256	251	251	1449800	252.9	252.46	255.213	251.76	43.74
01-06-2016	253	253	248	248	880300	252.7	252.33	255.213	251.77	40.24
02-06-2016	251	256	251	253	2902700	252.6	252.21	255.247	251.795	47.74
03-06-2016	251	258	251	258	3941600	252.6	252.18	255.313	251.88	53.96
06-06-2016	258	258	247	251	9954300	252.56	252.13	255.313	251.98	45.75
07-06-2016	253	253	251	251	2380600	252.52	252.08	255.34	252.055	45.75
08-06-2016	251	253	248	253	8298200	252.56	252.05	255.387	252.14	48.35
09-06-2016	251	253	251	251	569100	252.56	252.05	255.44	252.245	45.98
10-06-2016	251	253	248	251	9596800	252.52	252.08	255.513	252.37	45.98
13-06-2016	251	251	248	251	3312200	252.58	252.11	255.587	252.535	45.98
14-06-2016	251	251	248	251	1564600	252.64	252.14	255.64	252.65	45.98
15-06-2016	251	251	247	248	1543000	252.58	252.14	255.673	252.75	41.83
16-06-2016	248	251	248	248	556700	252.52	252.06	255.687	252.87	41.83
17-06-2016	248	253	248	251	6193800	252.52	252.09	255.707	252.99	47.34
20-06-2016	251	256	248	256	3776500	252.68	252.17	255.767	253.115	54.99
21-06-2016	253	253	251	251	670600	252.74	252.2	255.787	253.195	47.55
22-06-2016	251	256	251	251	6239500	252.8	252.24	255.773	253.185	47.55
23-06-2016	253	256	251	253	4441800	252.84	252.26	255.74	253.185	50.65
24-06-2016	253	256	248	251	4753600	252.9	252.29	255.707	253.175	47.62
27-06-2016	251	253	248	251	4012700	252.96	252.32	255.707	253.165	47.62
28-06-2016	248	256	248	253	3736900	253.06	252.34	255.653	253.15	51.02
29-06-2016	253	256	253	253	6776900	253.16	252.39	255.6	253.185	51.02
30-06-2016	253	256	248	251	4553100	253.16	252.42	255.473	253.215	47.45
01-07-2016	251	253	248	248	8717900	253.1	252.37	255.293	253.24	42.63
11-07-2016	248	251	247	248	10734800	253.1	252.37	255.093	253.265	42.63
12-07-2016	248	251	246	246	8151900	253.06	252.35	254.9	253.28	39.53
13-07-2016	248	248	245	246	7012700	253.02	252.3	254.707	253.295	39.53
14-07-2016	248	248	246	248	2636900	253.02	252.25	254.54	253.32	44.23
15-07-2016	248	251	246	247	3823000	253	252.21	254.387	253.335	42.46
18-07-2016	248	248	245	247	3162100	252.98	252.15	254.2	253.335	42.46
19-07-2016	247	248	247	248	1544500	252.98	252.1	254.067	253.335	45.02
20-07-2016	248	248	246	247	2267400	252.66	252.04	253.927	253.33	42.96
21-07-2016	247	270	247	261	40253200	252.66	252.14	253.833	253.4	66.26
22-07-2016	261	283	256	283	46965000	253.26	252.46	253.933	253.605	80.05
25-07-2016	283	303	278	300	63032800	254.24	252.98	254.167	253.88	85.11
26-07-2016	300	308	288	305	42496400	255.32	253.55	254.4	254.21	86.22
27-07-2016	305	308	298	300	11348700	256.3	254.07	254.633	254.525	79.83
28-07-2016	303	303	288	288	11276400	257.1	254.47	254.8	254.75	66.98
29-07-2016	288	295	273	285	11970200	257.68	254.79	254.96	254.975	64.20
01-08-2016	285	298	283	295	5431300	258.46	255.23	255.187	255.25	68.84
02-08-2016	293	295	288	288	3833500	259.1	255.6	255.34	255.475	62.71
03-08-2016	293	303	293	298	27540800	259.9	256.05	255.527	255.735	67.21
04-08-2016	298	303	293	295	13305800	260.58	256.47	255.707	255.98	64.69
05-08-2016	298	300	293	293	4854200	261.18	256.87	255.84	256.19	62.99
08-08-2016	295	298	290	295	2934300	261.78	257.31	256.007	256.425	64.01
09-08-2016	293	295	290	295	4799600	262.38	257.78	256.187	256.665	64.01
10-08-2016	295	295	293	293	1788100	262.94	258.2	256.34	256.925	62.03
11-08-2016	290	293	288	288	4606400	263.64	258.52	256.493	257.18	57.28
12-08-2016	288	293	285	285	2052400	264.28	258.76	256.573	257.395	54.57
15-08-2016	285	288	275	278	4398500	264.72	258.91	256.627	257.565	48.79
16-08-2016	278	283	278	278	2000600	265.26	259.08	256.727	257.725	48.79
18-08-2016	278	288	278	288	3776200	266.06	259.38	256.907	257.925	56.44
19-08-2016	288	293	278	283	3257400	266.66	259.63	257.027	258.1	52.24
22-08-2016	283	283	275	280	1736400	267.1	259.85	257.153	258.26	49.84
23-08-2016	278	293	275	293	7703500	267.94	260.25	257.4	258.47	58.69
24-08-2016	293	293	280	283	3782800	268.58	260.55	257.58	258.65	51.20
25-08-2016	283	293	280	293	5792400	269.38	260.97	257.827	258.885	57.10
26-08-2016	293	293	283	285	2189900	270.06	261.31	258.053	259.095	51.72
29-08-2016	285	285	278	280	1479400	270.64	261.58	258.267	259.295	48.63
30-08-2016	280	280	268	270	12045600	271.02	261.8	258.413	259.445	43.10
31-08-2016	270	280	270	280	2307400	271.6	262.12	258.627	259.63	49.31
01-09-2016	280	280	270	270	1361100	272.04	262.31	258.773	259.765	44.12
02-09-2016	275	275	268	273	1794200	272.54	262.53	258.887	259.9	45.96
05-09-2016	273	278	268	270	3963300	272.92	262.72	259.033	260.01	44.39
06-09-2016	270	275	268	268	6407600	273.16	262.92	259.167	260.115	43.32
07-09-2016	268	270	265	268	1153200	273.5	263.12	259.3	260.215	43.32
08-09-2016	268	268	263	265	2152800	273.78	263.29	259.42	260.275	41.59
09-09-2016	263	275	258	258	5797300	273.88	263.36	259.467	260.275	37.79
13-09-2016	258	261	256	258	3471400	274.02	263.46	259.533	260.285	37.79
14-09-2016	258	258	251	253	4037600	274.06	263.51	259.567	260.295	35.13
15-09-2016	253	261	248	253	5757500	274.06	263.56	259.58	260.255	35.13
16-09-2016	253	263	253	263	7446100	274.26	263.71	259.68	260.265	44.23
19-09-2016	263	263	251	253	11033100	274.3	263.73	259.713	260.18	38.43
20-09-2016	253	256	251	253	1434600	274.4	263.75	259.713	260.07	38.43
21-09-2016	253	258	253	256	5665700	274.56	263.83	259.767	259.96	41.12
22-09-2016	256	268	256	258	5656500	274.8	263.93	259.833	259.875	42.91
23-09-2016	258	263	256	258	5554200	275.04	264.03	259.88	259.79	42.91
26-09-2016	258	258	251	253	16102700	275.14	264.08	259.88	259.69	39.43
27-09-2016	253	258	251	253	4955900	275.26	264.13	259.893	259.605	39.43
28-09-2016	256	261	256	256	4661900	275.44	264.21	259.913	259.51	42.66
29-09-2016	256	275	256	273	15955800	275.94	264.46	260.047	259.535	56.75
30-09-2016	273	275	263	265	4803300	276.3	264.48	260.127	259.52	50.47
03-10-2016	268	278	268	275	8067200	276.58	264.62	260.287	259.52	56.89
04-10-2016	273	275	268	273	4717500	276.38	264.82	260.433	259.545	55.34
05-10-2016	273	285	270	278	12485000	275.94	265.09	260.633	259.61	58.39
06-10-2016	280	288	280	285	6607200	275.54	265.43	260.88	259.685	62.27
07-10-2016	285	285	278	280	1918100	275.14	265.72	261.093	259.76	58.10
10-10-2016	278	283	273	273	1138300	274.84	265.97	261.26	259.81	52.78
11-10-2016	278	285	273	285	21605700	274.84	266.26	261.473	259.93	59.61
12-10-2016	283	290	280	285	6010700	274.64	266.55	261.7	260.05	59.61
13-10-2016	285	288	273	273	16944500	274.34	266.72	261.847	260.09	51.05
14-10-2016	275	275	265	273	5462700	273.84	266.87	261.98	260.105	51.05
17-10-2016	270	285	270	280	2279400	273.54	267.06	262.16	260.165	55.38
18-10-2016	280	283	278	280	1038900	273.28	267.23	262.34	260.2	55.38
19-10-2016	280	280	273	273	4352400	272.84	267.31	262.487	260.215	50.22
20-10-2016	275	275	270	273	1514900	272.4	267.39	262.653	260.24	50.22
21-10-2016	275	280	273	273	2489300	272	267.47	262.8	260.255	50.22
24-10-2016	275	280	270	278	1512300	271.8	267.72	262.947	260.32	54.04
25-10-2016	278	285	278	280	1576500	271.7	267.99	263.073	260.355	55.51
26-10-2016	280	285	278	280	1299500	271.74	268.23	263.187	260.405	55.51
27-10-2016	280	285	280	280	1291300	271.78	268.52	263.313	260.49	55.51
28-10-2016	283	293	283	285	6066300	271.72	268.89	263.493	260.61	59.55
31-10-2016	290	290	280	280	1576800	271.66	269.16	263.64	260.685	54.25
01-11-2016	280	285	280	283	1615800	271.72	269.41	263.807	260.795	56.74
02-11-2016	278	283	278	280	3447100	271.46	269.7	263.987	260.915	53.60
03-11-2016	280	285	275	278	1598000	271.36	269.97	264.153	261.025	51.55
04-11-2016	278	280	273	280	2275000	271.1	270.24	264.347	261.145	53.46
07-11-2016	275	283	270	273	4650500	270.86	270.46	264.493	261.255	46.53
08-11-2016	275	278	273	278	4613500	270.82	270.73	264.66	261.405	51.38
09-11-2016	278	278	270	273	4344600	270.88	270.95	264.827	261.53	46.80
10-11-2016	273	275	273	273	5329400	270.74	271.17	264.993	261.655	46.80
11-11-2016	273	273	263	263	4445600	270.6	271.32	265.073	261.73	38.79
14-11-2016	263	263	253	256	1891800	270.26	271.4	265.107	261.73	34.36
15-11-2016	256	265	256	256	1325600	269.98	271.45	265.14	261.77	34.36
16-11-2016	261	273	258	270	13283700	270.02	271.59	265.287	261.88	48.11
17-11-2016	270	270	265	268	608800	270.02	271.76	265.42	261.98	46.61
18-11-2016	268	270	265	270	2574500	270.12	271.95	265.567	262.095	48.35
21-11-2016	270	273	268	270	1560300	270.36	272.12	265.693	262.19	48.35
22-11-2016	270	275	268	273	473900	270.66	272.34	265.86	262.315	51.12
23-11-2016	275	278	270	273	1272600	271.06	272.56	266.027	262.44	51.12
24-11-2016	273	278	265	270	1633200	271.4	272.73	266.173	262.535	48.13
25-11-2016	273	275	270	273	655000	271.6	272.93	266.34	262.66	51.20
28-11-2016	273	273	268	270	1071800	271.94	273.12	266.467	262.77	48.13
29-11-2016	270	275	268	273	4572300	272.34	273.37	266.613	262.87	51.28
30-11-2016	273	275	268	270	789100	272.62	273.59	266.76	262.98	48.13
01-12-2016	273	273	270	273	935700	272.92	273.86	266.927	263.105	51.35
02-12-2016	278	278	270	273	657900	273.22	274.13	267.093	263.215	51.35
05-12-2016	273	275	273	275	661900	273.66	274.4	267.273	263.325	53.57
06-12-2016	273	273	270	273	370900	274.06	274.66	267.44	263.435	51.06
07-12-2016	270	275	268	270	952200	274.34	274.89	267.587	263.52	47.46
08-12-2016	273	275	270	275	1898800	274.38	275.16	267.767	263.63	53.36
09-12-2016	273	278	270	270	2007700	274.48	275.39	267.813	263.715	47.60
13-12-2016	270	273	268	273	1350700	274.44	275.51	267.893	263.825	51.02
14-12-2016	273	275	270	270	528800	274.38	275.38	268.007	263.92	47.67
15-12-2016	268	270	265	268	2217800	274.18	275.06	268.12	264.02	45.53
16-12-2016	268	275	268	273	301100	273.94	274.74	268.267	264.145	51.41
19-12-2016	268	270	265	268	533100	273.7	274.42	268.38	264.245	46.05
20-12-2016	268	273	268	268	391100	273.6	274.22	268.513	264.345	46.05
21-12-2016	268	273	268	268	273600	273.26	274.05	268.593	264.42	46.05
22-12-2016	268	278	251	256	5315100	272.68	273.66	268.593	264.445	35.10
23-12-2016	263	263	253	253	2850200	272.28	273.31	268.573	264.455	32.98
27-12-2016	256	256	253	253	1749400	271.88	272.86	268.54	264.455	32.98
28-12-2016	253	261	253	256	1083100	271.4	272.47	268.507	264.47	37.36
29-12-2016	258	265	258	263	1074100	271.06	272.17	268.507	264.52	46.18
30-12-2016	258	268	256	258	2246500	270.76	271.8	268.46	264.555	41.67
03-01-2017	258	261	253	253	379500	270.36	271.38	268.38	264.58	37.70
04-01-2017	258	258	253	256	861000	270.02	271.01	268.32	264.605	41.31
05-01-2017	258	261	253	256	5807200	269.58	270.69	268.34	264.605	41.31
06-01-2017	258	265	258	265	1425600	269.28	270.49	268.42	264.625	51.16
09-01-2017	265	265	261	263	1871500	268.94	270.34	268.467	264.625	49.19
10-01-2017	263	263	258	261	1437800	268.56	270.17	268.533	264.625	47.22
11-01-2017	261	263	258	258	849000	268.02	269.87	268.6	264.625	44.36
12-01-2017	258	263	256	263	3297500	267.68	269.67	268.667	264.65	49.82
13-01-2017	261	275	261	268	8428600	267.38	269.55	268.733	264.7	54.62
16-01-2017	270	270	268	268	1197000	267.14	269.3	268.847	264.775	54.62
17-01-2017	268	273	268	268	1131700	266.94	269.15	268.96	264.85	54.62
18-01-2017	270	275	268	270	4069400	266.74	268.92	269.073	264.945	56.68
19-01-2017	273	275	270	275	945200	266.78	268.82	269.233	265.065	61.42
20-01-2017	268	273	268	268	5001700	266.58	268.7	269.347	265.14	52.73
23-01-2017	270	275	268	273	1614800	266.58	268.73	269.493	265.265	57.37
24-01-2017	275	275	270	273	693400	266.58	268.66	269.64	265.39	57.37
25-01-2017	273	275	270	273	304400	266.78	268.69	269.807	265.5	57.37
26-01-2017	273	275	270	275	2504700	267.16	268.71	269.987	265.62	59.36
27-01-2017	275	283	273	283	5633000	267.7	268.84	270.2	265.78	66.17
30-01-2017	283	285	278	283	1817000	267.96	268.99	270.38	265.955	66.17
31-01-2017	283	285	278	278	245800	268.16	269.09	270.56	266.105	59.00
01-02-2017	278	278	273	278	532200	268.32	269.22	270.74	266.255	59.00
02-02-2017	278	285	275	283	1434000	268.58	269.47	270.94	266.415	63.58
03-02-2017	283	285	280	283	3253200	268.78	269.72	271.153	266.59	63.58
06-02-2017	285	290	283	285	3336400	269.02	270.04	271.38	266.775	65.37
07-02-2017	285	288	283	283	906400	269.28	270.34	271.58	266.95	62.08
08-02-2017	283	288	283	285	937900	269.52	270.56	271.793	267.135	64.03
09-02-2017	285	285	283	283	324400	269.78	270.86	272.007	267.295	60.67
10-02-2017	283	285	278	278	893200	269.88	271.11	272.207	267.43	53.16
13-02-2017	290	290	270	285	2882100	270.18	271.4	272.453	267.615	60.53
14-02-2017	285	288	283	285	1864800	270.42	271.67	272.713	267.8	60.53
16-02-2017	285	288	283	283	1815900	270.62	271.92	272.96	267.975	57.53
17-02-2017	283	285	278	280	1429400	270.72	272.19	273.173	268.135	53.27
20-02-2017	283	285	280	280	317000	270.86	272.46	273.393	268.295	53.27
21-02-2017	280	285	278	280	1237500	271.06	272.7	273.613	268.455	53.27
22-02-2017	278	288	278	285	1667400	271.26	272.82	273.86	268.64	59.51
23-02-2017	280	285	280	283	487200	271.52	273	274.1	268.74	56.27
24-02-2017	283	288	273	285	4444600	271.76	273.1	274.26	268.86	58.69
27-02-2017	285	288	280	280	272400	271.96	273.17	274.24	268.995	51.08
28-02-2017	278	283	275	280	942900	272.2	273.19	274.107	269.14	51.08
01-03-2017	275	285	275	275	2273800	272.24	273.09	273.907	269.26	44.40
02-03-2017	278	283	278	278	823800	272.44	273.07	273.76	269.395	48.73
03-03-2017	278	278	273	273	2504300	272.54	273.07	273.66	269.52	42.75
06-03-2017	275	283	273	273	1118100	272.64	272.95	273.58	269.605	42.75
07-03-2017	273	278	273	275	230900	273.02	272.85	273.447	269.7	45.84
08-03-2017	275	280	275	275	925700	273.46	272.87	273.36	269.795	45.84
09-03-2017	275	280	275	275	444100	273.9	272.89	273.207	269.88	45.84
10-03-2017	275	278	275	275	453700	274.28	272.84	273.073	269.95	45.84
13-03-2017	275	280	273	273	3476100	274.48	272.77	272.94	270	42.74
14-03-2017	273	278	273	273	1252600	274.78	272.77	272.793	270.04	42.74
15-03-2017	275	275	273	273	1986200	275.18	272.77	272.647	270.08	42.74
16-03-2017	275	283	275	278	2904200	275.62	272.82	272.547	270.145	52.71
17-03-2017	278	280	275	278	3821600	276.06	272.82	272.48	270.27	52.71
20-03-2017	278	280	273	273	1134700	276.22	272.75	272.4	270.37	43.85
21-03-2017	278	278	273	273	482300	276.42	272.68	272.367	270.455	43.85
22-03-2017	278	280	273	273	872200	276.66	272.61	272.333	270.565	43.85
23-03-2017	280	280	275	278	4631800	277.06	272.54	272.267	270.715	53.59
24-03-2017	278	278	273	273	1067000	277.26	272.47	272.2	270.815	45.16
27-03-2017	280	280	275	275	890300	277.4	272.39	272.167	270.9	48.64
29-03-2017	275	283	275	278	1339300	277.6	272.37	272.067	271.035	53.42
30-03-2017	278	283	278	280	2542300	277.84	272.39	272.047	271.18	56.34
31-03-2017	283	288	280	280	1979300	278.04	272.39	271.96	271.315	56.34
03-04-2017	283	290	278	283	4252300	278.2	272.49	271.947	271.475	60.62
04-04-2017	285	288	283	283	1616800	278.5	272.54	271.967	271.635	60.62
05-04-2017	288	288	285	285	1129400	278.74	272.66	272.067	271.805	63.40
06-04-2017	285	288	283	283	1515500	278.94	272.76	272.087	271.965	58.93
07-04-2017	283	288	280	280	1211600	279.08	272.93	272.153	272.125	52.89
10-04-2017	280	285	280	285	1730200	279.28	273.22	272.233	272.31	60.21
11-04-2017	285	290	283	283	1901900	279.28	273.49	272.32	272.47	56.43
12-04-2017	285	285	280	283	1071800	279.28	273.62	272.42	272.605	56.43
13-04-2017	283	285	278	278	1621600	279.28	273.72	272.487	272.74	47.75
17-04-2017	278	280	278	278	983400	279.28	273.8	272.573	272.875	47.75
18-04-2017	283	283	278	278	589000	279.18	273.88	272.707	273	47.75
20-04-2017	278	280	278	278	1653000	279.08	273.93	272.84	273.135	47.75
21-04-2017	280	280	273	273	869100	278.84	273.93	272.973	273.245	39.56
25-04-2017	275	283	275	275	1039100	278.68	273.98	273.12	273.355	43.72
26-04-2017	275	285	275	280	1814600	278.58	274.05	273.233	273.49	52.51
27-04-2017	283	285	278	278	634900	278.48	274.13	273.4	273.625	49.20
28-04-2017	283	283	278	278	184800	278.48	274.18	273.567	273.775	49.20
02-05-2017	278	283	278	278	1632300	278.34	274.26	273.713	273.925	49.20
03-05-2017	280	280	275	278	1449600	278.2	274.31	273.847	274.085	49.20
04-05-2017	278	283	265	268	12061700	277.9	274.26	273.913	274.195	34.55
05-05-2017	273	278	270	278	3212300	277.86	274.29	274.08	274.345	50.44
08-05-2017	278	280	273	275	437700	277.76	274.31	274.227	274.485	46.77
09-05-2017	275	278	270	273	2150100	277.62	274.34	274.34	274.615	44.45
10-05-2017	278	278	265	268	5925100	277.28	274.27	274.307	274.715	39.21
12-05-2017	268	273	263	263	6507100	276.88	274.2	274.293	274.795	34.80
15-05-2017	263	268	263	263	2665800	276.44	274.1	274.213	274.805	34.80
16-05-2017	263	268	263	265	3764800	276.14	274.05	274.16	274.715	38.03
17-05-2017	265	265	261	261	4322300	275.76	273.98	274.047	274.52	34.36
18-05-2017	263	265	261	263	11680400	275.52	273.88	273.9	274.31	37.60
19-05-2017	263	265	261	263	7431700	275.22	273.83	273.787	274.125	37.60
22-05-2017	265	275	263	268	16058100	275.12	273.83	273.753	274.025	45.43
23-05-2017	270	270	265	265	9498600	274.96	273.8	273.62	273.925	42.02
24-05-2017	265	270	263	265	7315200	274.76	273.89	273.487	273.775	42.02
26-05-2017	265	270	265	268	6423000	274.62	274.04	273.453	273.675	46.66
29-05-2017	265	265	253	256	7508800	274.24	274.07	273.34	273.465	34.70
30-05-2017	258	258	253	256	6558300	273.86	274.07	273.18	273.27	34.70
31-05-2017	256	256	253	253	2230200	273.46	273.97	273	273.07	32.30
02-06-2017	253	256	253	256	2630300	273.12	273.95	272.887	272.875	37.00
05-06-2017	256	256	253	253	1452700	272.72	273.95	272.753	272.665	34.43
06-06-2017	253	256	253	253	902800	272.22	273.92	272.62	272.465	34.43
07-06-2017	256	256	253	253	1120600	271.72	273.89	272.453	272.29	34.43
08-06-2017	256	256	251	253	1852500	271.32	273.77	272.273	272.13	34.43
09-06-2017	251	256	251	253	881100	270.92	273.67	272.093	272.005	34.43
12-06-2017	256	256	248	251	10063000	270.48	273.57	271.9	271.87	32.26
13-06-2017	251	253	248	251	16284200	269.94	273.5	271.673	271.685	32.26
14-06-2017	253	253	248	248	3418200	269.44	273.35	271.46	271.51	29.08
15-06-2017	253	253	247	247	7833200	268.88	273.14	271.22	271.345	28.09
16-06-2017	247	248	246	247	15127300	268.26	272.93	271	271.115	28.09
19-06-2017	247	248	247	248	2382600	267.62	272.73	270.8	270.94	30.83
20-06-2017	248	251	246	246	3142200	266.94	272.49	270.573	270.705	28.49
21-06-2017	247	248	245	247	3193100	266.22	272.21	270.4	270.515	31.30
22-06-2017	247	248	246	247	1250700	265.5	272	270.193	270.35	31.30
03-07-2017	247	251	245	246	3233200	264.72	271.73	270.013	270.23	29.94
04-07-2017	247	248	244	245	2755500	263.96	271.45	269.827	270.055	28.59
05-07-2017	245	248	243	244	4392400	263.24	271.16	269.7	269.925	27.28
06-07-2017	243	245	243	244	2615700	262.42	270.85	269.62	269.78	27.28
07-07-2017	244	244	240	242	3912600	261.6	270.44	269.527	269.64	24.65
10-07-2017	243	248	243	247	4582300	260.88	270.08	269.373	269.535	40.18
11-07-2017	247	251	246	248	9028800	260.28	269.78	269.24	269.435	42.72
12-07-2017	248	253	248	251	8019300	259.74	269.51	269.113	269.365	49.64
13-07-2017	253	253	248	251	3077100	259.2	269.19	268.987	269.33	49.64
14-07-2017	251	256	248	253	6925900	258.7	268.89	268.853	269.305	53.94
17-07-2017	253	256	251	251	2156000	258.26	268.55	268.707	269.295	49.40
18-07-2017	251	256	251	253	8326200	257.82	268.25	268.593	269.295	53.61
19-07-2017	253	256	251	253	1460000	257.28	267.93	268.46	269.245	53.61
20-07-2017	253	253	251	253	2361800	256.78	267.63	268.347	269.245	53.61
21-07-2017	253	253	248	251	1528800	256.24	267.36	268.2	269.235	48.56
24-07-2017	251	251	248	251	4435400	255.7	267.02	268.073	269.21	48.56
25-07-2017	251	253	248	248	6464100	255.1	266.65	267.907	269.16	41.73
26-07-2017	248	248	247	248	932900	254.7	266.3	267.74	269.11	41.73
27-07-2017	248	251	246	248	1506400	254.1	265.98	267.56	269.085	41.73
28-07-2017	251	251	246	246	1521800	253.52	265.64	267.38	269.05	37.36
31-07-2017	248	248	245	248	697900	253.02	265.32	267.233	269.01	43.71
01-08-2017	248	248	246	247	836100	252.6	264.94	267.047	268.88	41.45
02-08-2017	247	248	246	248	891300	252.3	264.59	266.9	268.795	44.54
03-08-2017	248	248	247	247	327700	251.98	264.21	266.727	268.655	42.14
04-08-2017	247	248	246	246	784500	251.6	263.87	266.567	268.52	39.83
07-08-2017	246	251	246	248	3593500	251.34	263.55	266.433	268.37	46.19
08-08-2017	248	251	248	248	2792800	251.04	263.28	266.267	268.185	46.19
09-08-2017	248	253	248	248	2949100	250.74	262.98	266.133	268.025	46.19
10-08-2017	248	251	248	248	694400	250.34	262.73	266	267.9	46.19
11-08-2017	248	251	246	247	5636700	249.98	262.47	265.86	267.71	43.12
14-08-2017	247	251	247	248	317600	249.64	262.2	265.807	267.525	46.91
15-08-2017	251	251	247	248	950900	249.24	261.93	265.773	267.4	46.91
16-08-2017	248	253	248	251	2193500	249.14	261.69	265.76	267.29	56.91
18-08-2017	251	253	248	248	375200	248.98	261.42	265.707	267.13	47.32
21-08-2017	251	253	248	248	2618700	248.88	261.17	265.607	266.97	47.32
22-08-2017	248	251	248	248	565400	248.72	260.92	265.54	266.845	47.32
23-08-2017	248	251	248	248	682300	248.62	260.67	265.507	266.72	47.32
24-08-2017	248	251	248	251	1052500	248.58	260.4	265.473	266.61	57.05
25-08-2017	248	251	248	248	843200	248.48	260.1	265.42	266.46	47.58
28-08-2017	251	251	248	248	49000	248.38	259.85	265.307	266.3	47.58
29-08-2017	248	248	246	247	597300	248.26	259.59	265.2	266.135	44.71
30-08-2017	247	247	246	246	1293400	248.16	259.32	265.1	265.965	41.99
31-08-2017	247	248	246	248	2512000	248.1	259.02	265.033	265.78	48.72
04-09-2017	248	248	245	246	668400	248.06	258.75	264.92	265.61	43.31
05-09-2017	246	247	244	247	886600	248.06	258.47	264.78	265.43	46.51
06-09-2017	247	247	245	247	572600	248.06	258.16	264.64	265.265	46.51
07-09-2017	246	246	245	245	641300	248	257.81	264.487	265.1	41.12
08-09-2017	245	247	244	245	600500	247.98	257.46	264.32	264.925	41.12
11-09-2017	246	246	244	245	554300	247.94	257.08	264.12	264.785	41.12
12-09-2017	246	246	245	246	317600	247.92	256.71	263.973	264.625	45.09
13-09-2017	245	245	244	244	884000	247.88	256.3	263.78	264.48	39.37
14-09-2017	244	245	243	244	1787700	247.86	255.91	263.587	264.335	39.37
15-09-2017	244	245	243	244	1655800	247.86	255.55	263.393	264.24	39.37
18-09-2017	244	244	240	242	1734200	247.82	255.12	263.173	264.17	33.99
19-09-2017	242	245	242	243	896500	247.84	254.72	262.907	264.105	38.52
20-09-2017	243	244	241	242	1462700	247.74	254.31	262.633	263.965	35.87
22-09-2017	242	242	239	240	2938400	247.58	253.93	262.38	263.825	31.24
25-09-2017	240	240	237	237	2603800	247.3	253.52	262.107	263.66	25.85
26-09-2017	238	241	236	236	2356500	247	253.1	261.793	263.49	24.35
27-09-2017	236	236	230	232	2934300	246.58	252.64	261.453	263.285	19.46
28-09-2017	233	238	231	233	3234200	246.22	252.24	261.107	263.085	23.59
29-09-2017	233	238	233	234	1230000	245.84	251.83	260.78	262.905	27.59
02-10-2017	234	234	231	231	1412500	245.4	251.34	260.42	262.695	23.60
03-10-2017	233	233	227	231	1814100	244.96	250.87	260.073	262.5	23.60
04-10-2017	231	231	228	228	4126500	244.5	250.37	259.74	262.275	20.21
05-10-2017	229	230	225	226	2873600	244	249.85	259.347	262.055	18.32
06-10-2017	226	227	225	225	4767900	243.54	249.32	258.947	261.815	17.44
09-10-2017	225	226	221	221	3519600	243	248.85	258.533	261.555	14.46
10-10-2017	222	224	217	219	12617800	242.42	248.26	258.127	261.275	13.24
11-10-2017	219	224	217	217	10739400	241.84	247.68	257.707	260.995	12.14
12-10-2017	217	220	216	216	13276200	241.2	247.11	257.28	260.725	11.61
13-10-2017	217	233	217	229	16616400	240.84	246.72	256.907	260.495	44.79
16-10-2017	229	233	225	226	1832600	240.4	246.35	256.527	260.275	40.97
17-10-2017	226	246	223	238	16212400	240.22	246.1	256.213	260.1	56.83
18-10-2017	239	246	236	246	11067900	240.22	245.91	255.987	259.98	63.82
19-10-2017	246	251	244	244	13201400	240.14	245.74	255.747	259.86	61.15
20-10-2017	245	248	242	246	4540300	240.1	245.57	255.553	259.725	62.82
23-10-2017	245	247	242	242	2036000	239.98	245.36	255.313	259.595	57.50
24-10-2017	243	247	241	242	3064300	239.86	245.1	255.107	259.465	57.50
25-10-2017	243	256	243	253	10848200	239.98	244.98	254.973	259.39	66.54
26-10-2017	253	258	251	253	7631400	240.08	244.86	254.827	259.375	66.54
27-10-2017	253	253	248	248	1983800	240.08	244.66	254.647	259.35	59.83
30-10-2017	248	253	246	246	6424000	239.98	244.56	254.453	259.315	57.34
31-10-2017	248	248	244	244	5246900	239.9	244.44	254.247	259.255	54.88
01-11-2017	244	248	244	248	2866900	239.9	244.39	254.08	259.18	58.70
02-11-2017	248	251	247	247	669500	239.88	244.3	253.907	259.125	57.39
03-11-2017	248	251	247	248	4543000	239.88	244.25	253.74	259.1	58.39
06-11-2017	248	256	248	251	4701900	239.88	244.23	253.56	259.075	61.32
07-11-2017	253	256	251	253	3621100	239.98	244.23	253.393	259.06	63.18
08-11-2017	253	263	253	263	9958400	240.28	244.33	253.327	259.05	70.75
09-11-2017	261	273	261	265	18950900	240.64	244.45	253.273	259.06	71.99
10-11-2017	265	265	261	265	3756100	241.02	244.59	253.22	259.08	71.99
13-11-2017	265	265	261	263	2621400	241.32	244.71	253.12	259.105	68.62
14-11-2017	263	265	263	263	3447100	241.66	244.86	253.053	259.105	68.62
15-11-2017	263	268	263	265	6837900	242.02	245.04	252.987	259.09	70.23
16-11-2017	263	265	258	261	1460900	242.3	245.18	252.873	259.055	63.21
17-11-2017	261	263	253	253	1964600	242.46	245.23	252.693	258.98	52.01
20-11-2017	258	261	256	258	2488700	242.72	245.35	252.547	258.92	57.12
21-11-2017	258	258	253	256	2119100	242.94	245.44	252.367	258.825	54.62
22-11-2017	256	258	251	253	3988700	243.08	245.5	252.167	258.75	51.00
23-11-2017	253	256	251	253	2742400	243.26	245.57	251.953	258.65	51.00
24-11-2017	256	256	251	251	2420600	243.4	245.63	251.74	258.54	48.52
27-11-2017	251	253	248	251	1256500	243.54	245.7	251.547	258.43	48.52
28-11-2017	251	253	246	251	3836700	243.72	245.77	251.32	258.31	48.52
29-11-2017	251	253	247	247	3379800	243.8	245.82	251.08	258.13	43.26
30-11-2017	247	248	245	248	7272200	243.92	245.83	250.847	257.955	44.87
04-12-2017	245	253	245	248	2717300	244.08	245.83	250.647	257.805	44.87
05-12-2017	251	251	245	247	3531900	244.28	245.79	250.44	257.65	43.44
06-12-2017	247	253	246	251	5801400	244.58	245.79	250.26	257.49	50.26
07-12-2017	251	256	248	256	4014200	245.06	245.82	250.113	257.355	57.21
08-12-2017	256	275	256	273	33473200	245.86	246.04	250.113	257.295	71.69
11-12-2017	275	278	273	275	13180300	246.68	246.26	250.113	257.255	72.86
12-12-2017	275	278	265	275	6307100	247.56	246.48	250.08	257.205	72.86
13-12-2017	275	275	268	270	6492800	248.34	246.65	250.027	257.14	65.10
14-12-2017	270	275	265	273	9756800	249.24	246.87	249.993	257.115	67.34
15-12-2017	275	278	270	270	2399900	250.12	247.06	249.94	257.04	62.98
18-12-2017	270	275	256	263	9172800	250.88	247.21	249.84	256.93	54.15
19-12-2017	263	273	263	273	5036200	251.92	247.46	249.873	256.88	62.28
20-12-2017	270	275	263	273	3400800	253	247.71	249.84	256.845	62.28
21-12-2017	273	273	268	270	1383900	254.06	247.95	249.807	256.795	58.66
22-12-2017	270	273	270	273	537700	255.2	248.2	249.807	256.76	61.10
27-12-2017	263	278	263	270	1965500	256.02	248.43	249.82	256.685	57.45
28-12-2017	270	273	265	268	5252400	256.86	248.63	249.853	256.61	55.09
29-12-2017	270	273	268	270	4722500	257.5	248.86	249.9	256.535	57.00
02-01-2018	273	280	265	268	4883200	257.94	249.08	249.92	256.475	54.51
03-01-2018	268	275	265	273	8791200	258.52	249.33	250	256.44	59.29
04-01-2018	275	275	270	273	1353700	259.06	249.58	250.067	256.43	59.29
05-01-2018	273	290	270	283	17565500	259.88	249.93	250.2	256.455	67.27
08-01-2018	285	288	280	283	3506800	260.7	250.28	250.3	256.505	67.27
09-01-2018	283	285	278	280	1388200	261.24	250.61	250.4	256.54	62.98
10-01-2018	283	283	280	283	1478500	261.84	250.96	250.52	256.58	65.36
11-01-2018	280	283	278	283	1779600	262.54	251.31	250.62	256.62	65.36
12-01-2018	283	283	278	283	1529500	263.28	251.63	250.8	256.66	65.36
15-01-2018	283	285	280	283	11259400	264.06	251.98	250.98	256.7	65.36
16-01-2018	283	290	283	288	10493000	264.86	252.38	251.213	256.775	69.72
17-01-2018	293	293	285	288	2905100	265.68	252.78	251.427	256.85	69.72
18-01-2018	290	290	285	288	1759000	266.48	253.18	251.66	256.925	69.72
19-01-2018	288	298	288	295	11223600	267.36	253.62	251.94	257.01	75.19
22-01-2018	295	300	293	298	11290000	268.26	254.12	252.24	257.11	77.10
23-01-2018	298	300	293	298	3924900	268.96	254.62	252.54	257.235	77.10
24-01-2018	298	300	293	298	2535400	269.62	255.13	252.84	257.36	77.10
25-01-2018	295	303	293	298	9784200	270.28	255.65	253.153	257.485	77.10
26-01-2018	298	300	293	300	13155900	271.02	256.17	253.48	257.595	78.58
29-01-2018	300	305	300	305	5189000	271.86	256.76	253.86	257.755	81.75
30-01-2018	305	315	305	310	12683400	272.76	257.39	254.28	257.93	84.26
31-01-2018	310	315	308	308	5835000	273.7	258	254.687	258.08	79.55
01-02-2018	313	327	310	323	18401700	275.1	258.78	255.187	258.295	85.91
02-02-2018	323	337	323	335	21152400	276.64	259.68	255.78	258.57	88.89
05-02-2018	337	337	313	335	12171400	278.22	260.58	256.367	258.83	88.89
06-02-2018	332	332	315	325	14586600	279.66	261.37	256.887	259.04	73.81
07-02-2018	327	335	325	325	10405000	281.1	262.18	257.413	259.24	73.81
08-02-2018	325	332	325	330	5487800	282.68	263.04	257.98	259.475	76.16
09-02-2018	330	330	323	327	3501200	284.2	263.87	258.533	259.71	71.99
12-02-2018	327	332	325	327	7398400	285.72	264.72	259.087	259.92	71.99
13-02-2018	327	330	325	327	4848800	287.32	265.56	259.653	260.14	71.99
14-02-2018	327	347	325	340	14509100	289.16	266.54	260.273	260.425	78.39
15-02-2018	340	342	337	337	3227000	290.94	267.51	260.867	260.72	74.18
19-02-2018	337	340	332	337	2979000	292.74	268.51	261.44	261.015	74.18
20-02-2018	342	342	337	340	2404000	294.52	269.55	262.033	261.325	75.69
21-02-2018	340	342	337	337	1802900	296.14	270.6	262.593	261.62	71.19
22-02-2018	337	342	337	337	2876900	297.42	271.64	263.167	261.94	71.19
23-02-2018	340	342	337	342	4628500	298.76	272.72	263.76	262.275	74.16
26-02-2018	342	342	337	337	2725000	300	273.78	264.32	262.56	66.76
27-02-2018	340	342	337	337	6694400	301.34	274.84	264.88	262.855	66.76
28-02-2018	337	342	337	337	1538300	302.62	275.93	265.453	263.15	66.76
01-03-2018	337	342	337	340	4180400	304.02	277.07	266.047	263.46	69.07
02-03-2018	340	342	340	340	984900	305.56	278.22	266.66	263.77	69.07
05-03-2018	340	340	337	340	1472800	306.9	279.41	267.273	264.13	69.07
06-03-2018	340	342	288	337	11786200	308.18	280.59	267.867	264.425	63.55
07-03-2018	335	340	335	340	6727800	309.58	281.82	268.493	264.75	66.44
08-03-2018	340	342	337	342	6911000	310.96	283.08	269.12	265.095	68.25
09-03-2018	342	342	340	342	4942400	312.4	284.21	269.753	265.465	68.25
12-03-2018	342	342	340	340	1865800	313.84	285.35	270.367	265.85	64.23
13-03-2018	340	342	340	340	3508700	315.24	286.37	270.987	266.235	64.23
14-03-2018	340	342	340	342	2567400	316.72	287.33	271.627	266.62	66.52
15-03-2018	340	342	332	340	2265000	318.06	288.29	272.24	267.015	62.24
16-03-2018	340	340	332	337	1512000	319.34	289.2	272.833	267.385	56.38
19-03-2018	340	340	335	335	1701900	320.38	290.13	273.413	267.745	52.81
20-03-2018	335	340	325	335	1887400	321.42	291.06	273.993	268.08	52.81
21-03-2018	335	340	332	340	925400	322.62	291.93	274.613	268.455	60.13
22-03-2018	340	340	335	335	275100	323.66	292.75	275.193	268.805	51.52
23-03-2018	335	340	323	340	4182500	324.8	293.67	275.807	269.165	58.00
26-03-2018	340	340	335	335	1180600	325.84	294.56	276.367	269.56	50.70
27-03-2018	337	340	335	337	868800	326.92	295.49	276.96	269.965	53.24
28-03-2018	337	342	337	342	3339300	328	296.43	277.587	270.41	58.92
29-03-2018	342	342	337	337	742000	328.98	297.33	278.18	270.815	52.10
02-04-2018	340	340	337	337	2541400	329.96	298.22	278.773	271.235	52.10
03-04-2018	337	340	335	337	1958400	330.8	299.08	279.347	271.655	52.10
04-04-2018	337	340	335	337	347500	331.58	299.92	279.94	272.075	52.10
05-04-2018	337	337	335	337	467500	332.36	300.66	280.533	272.495	52.10
06-04-2018	337	342	335	340	4133900	333.2	301.41	281.153	272.93	56.48
09-04-2018	340	347	340	347	10011100	334.18	302.23	281.827	273.41	64.61
10-04-2018	350	357	347	352	3651300	335.22	303.12	282.52	273.915	69.05
11-04-2018	352	367	347	367	5370600	336.46	304.16	283.327	274.51	77.99
12-04-2018	370	372	360	367	5522300	337.6	305.18	284.127	275.11	77.99
13-04-2018	367	372	367	370	1639000	338.84	306.27	284.947	275.725	79.37
16-04-2018	370	372	367	370	1523000	339.78	307.44	285.78	276.335	79.37
17-04-2018	370	372	367	367	714500	340.42	308.53	286.593	276.94	73.98
18-04-2018	372	377	365	375	4717800	341.22	309.72	287.46	277.58	78.23
19-04-2018	377	377	370	372	1660200	342.16	310.91	288.3	278.205	73.39
20-04-2018	372	375	367	372	927800	343.1	312.1	289.153	278.835	73.39
23-04-2018	375	382	370	370	3381600	343.9	313.29	289.993	279.46	70.05
24-04-2018	372	387	370	377	4176300	344.9	314.55	290.88	280.125	74.44
25-04-2018	377	382	365	365	4186300	345.66	315.69	291.7	280.73	58.58
26-04-2018	365	365	350	365	5094100	346.42	316.87	292.513	281.345	58.58
27-04-2018	367	377	357	375	2417700	347.12	318.14	293.4	281.985	65.65
30-04-2018	375	409	375	404	19177900	348.46	319.7	294.493	282.765	77.60
02-05-2018	407	422	404	417	10100100	350.06	321.4	295.693	283.595	80.82
03-05-2018	419	422	414	419	8613900	351.64	323.08	296.913	284.435	81.27
04-05-2018	419	422	397	407	5773600	353.04	324.59	298.08	285.205	70.65
07-05-2018	407	419	407	409	5218900	354.48	325.95	299.253	285.995	71.32
08-05-2018	419	419	397	404	1568800	355.72	327.24	300.387	286.75	67.17
09-05-2018	404	407	397	404	2176600	357.06	328.53	301.54	287.505	67.17
11-05-2018	404	417	404	417	4164000	358.66	330	302.78	288.325	72.07
14-05-2018	417	417	407	414	1827300	360.2	331.41	304.02	289.14	69.49
15-05-2018	414	417	404	404	789400	361.48	332.75	305.207	289.905	61.59
16-05-2018	404	407	375	397	7981900	362.62	334.09	306.353	290.65	56.73
17-05-2018	397	404	397	399	572900	363.8	335.35	307.54	291.405	57.76
18-05-2018	399	407	397	399	3992700	365.04	336.61	308.74	292.16	57.76
21-05-2018	399	402	394	399	4249100	366.22	337.9	309.953	292.925	57.76
22-05-2018	399	402	397	399	4012600	367.36	339.16	311.173	293.68	57.76
23-05-2018	399	419	399	417	6726000	368.86	340.63	312.427	294.53	67.18
24-05-2018	422	442	417	434	11596800	370.74	342.29	313.813	295.46	73.25
25-05-2018	434	437	432	437	8228500	372.68	343.96	315.14	296.41	74.16
28-05-2018	437	437	432	437	3093200	374.58	345.65	316.413	297.365	74.16
30-05-2018	437	437	432	437	2537800	376.52	347.29	317.7	298.31	74.16
31-05-2018	437	437	422	434	12032100	378.46	348.9	318.953	299.24	71.14
04-06-2018	434	439	407	412	6563200	380	350.19	320.087	300.06	53.84
05-06-2018	412	419	412	414	3011300	381.58	351.5	321.233	300.89	54.92
06-06-2018	417	419	414	417	1186600	383.12	352.87	322.327	301.74	56.55
07-06-2018	417	427	417	424	4735500	384.9	354.28	323.467	302.62	60.17
08-06-2018	424	424	412	419	2615700	386.48	355.64	324.607	303.475	56.54
20-06-2018	412	474	412	457	21860300	388.92	357.38	326.013	304.505	70.90
21-06-2018	461	484	447	452	19487400	391.22	359.07	327.4	305.525	67.73
22-06-2018	454	466	452	457	4166700	393.52	360.76	328.793	306.57	69.21
25-06-2018	457	461	442	447	6008600	395.72	362.35	330.127	307.565	62.98
26-06-2018	449	449	422	442	5858600	397.82	363.89	331.42	308.535	60.07
27-06-2018	437	442	429	432	5707400	399.72	365.26	332.627	309.44	54.63
28-06-2018	422	432	335	399	15303000	400.96	366.27	333.6	310.195	41.32
29-06-2018	399	409	385	387	5743400	401.96	367.16	334.427	310.89	37.73
02-07-2018	387	407	387	397	6224200	403.1	368.15	335.307	311.64	42.24
03-07-2018	397	404	392	397	8896100	404.1	369.14	336.187	312.395	42.24
04-07-2018	397	402	352	397	13537100	405	370.11	337.08	313.14	42.24
05-07-2018	399	402	390	397	1387100	405.6	371.03	337.973	313.895	42.24
06-07-2018	397	397	390	397	866100	406.2	371.9	338.853	314.645	42.24
09-07-2018	397	399	394	397	242500	406.74	372.79	339.76	315.395	42.24
10-07-2018	397	404	394	397	1933500	407.28	373.53	340.72	316.155	42.24
11-07-2018	402	402	390	392	2135300	407.78	374.1	341.613	316.89	39.82
12-07-2018	394	394	385	387	8611700	408.02	374.62	342.487	317.6	37.50
13-07-2018	387	404	387	402	2975400	408.62	375.39	343.48	318.38	47.39
16-07-2018	412	414	387	402	1550800	409.22	376.16	344.473	319.17	47.39
17-07-2018	402	412	402	412	1681400	410.06	376.98	345.547	320.01	53.13
18-07-2018	387	414	387	414	7773700	410.8	377.85	346.633	320.86	54.20
19-07-2018	414	427	414	422	5034900	411.94	378.8	347.773	321.76	58.32
20-07-2018	422	422	407	412	714700	412.88	379.65	348.873	322.605	52.02
23-07-2018	412	412	402	409	576000	413.56	380.34	349.947	323.44	50.27
24-07-2018	407	414	399	414	1559200	413.76	381.11	351.053	324.31	53.11
25-07-2018	414	424	412	419	2005300	413.8	381.93	352.2	325.22	55.82
26-07-2018	419	427	414	419	1058100	413.8	382.72	353.32	326.135	55.82
27-07-2018	419	424	414	417	1950400	414	383.52	354.393	327.06	54.36
30-07-2018	419	422	407	407	1866400	413.96	384.22	355.287	327.93	47.65
31-07-2018	407	412	404	407	715000	414.02	384.87	356.167	328.795	47.65
01-08-2018	407	407	397	402	11181700	413.98	385.52	357.013	329.65	44.47
02-08-2018	402	404	367	399	4807800	413.62	386.14	357.873	330.49	42.63
03-08-2018	399	402	397	399	419600	413.32	386.76	358.713	331.345	42.63
06-08-2018	399	417	399	417	3629500	413.58	387.53	359.693	332.3	55.45
07-08-2018	419	432	419	429	5095500	414.22	388.42	360.8	333.32	61.62
08-08-2018	432	434	427	434	8779300	414.92	389.36	361.873	334.385	63.86
09-08-2018	434	434	422	424	718300	415.42	390.23	362.88	335.41	56.72
10-08-2018	424	424	417	419	2707100	415.82	391.02	363.873	336.42	53.50
13-08-2018	417	417	404	409	1284700	416.02	391.69	364.78	337.385	47.67
14-08-2018	407	407	397	404	511400	415.76	392.31	365.673	338.26	45.03
15-08-2018	404	409	397	402	688100	415.12	392.93	366.567	339.14	43.98
16-08-2018	397	404	392	402	1211400	414.42	393.55	367.447	339.96	43.98
20-08-2018	402	407	399	402	320200	413.72	394.15	368.34	340.74	43.98
21-08-2018	402	409	402	404	1111800	413.06	394.79	369.213	341.54	45.56
23-08-2018	402	404	394	402	3486400	412.42	395.44	370.073	342.32	44.22
24-08-2018	399	402	394	397	991400	412.12	396.06	370.833	343.095	40.95
27-08-2018	397	402	394	397	1804500	411.78	396.68	371.593	343.87	40.95
28-08-2018	399	402	397	399	2390300	411.42	397.27	372.387	344.6	42.91
29-08-2018	399	402	397	399	670600	410.92	397.91	373.16	345.33	42.91
30-08-2018	399	402	397	397	1547800	410.48	398.48	373.92	346.075	41.32
31-08-2018	397	412	394	412	4863800	409.58	399.25	374.78	346.905	54.81
03-09-2018	412	424	404	424	4882200	409.02	400.12	375.72	347.805	62.28
04-09-2018	427	434	417	422	3741400	408.32	400.92	376.613	348.675	60.48
05-09-2018	422	422	397	407	17410300	407.52	401.62	377.407	349.475	49.07
06-09-2018	407	422	397	414	5107200	406.96	402.39	378.247	350.305	53.48
07-09-2018	422	422	417	419	1314000	406.7	403.21	379.073	351.145	56.39
10-09-2018	419	422	407	409	686700	406.9	403.93	379.813	351.925	49.70
12-09-2018	414	422	412	422	4064800	407.6	404.78	380.64	352.72	56.86
13-09-2018	422	427	417	417	3629500	408	405.55	381.433	353.48	53.69
14-09-2018	422	424	417	422	3624400	408.5	406.3	382.26	354.265	56.32
17-09-2018	422	422	407	409	408600	408.74	406.87	382.987	354.995	48.61
18-09-2018	417	417	412	417	902700	409.14	407.37	383.733	355.765	52.88
19-09-2018	417	422	412	422	5315700	409.64	407.92	384.48	356.55	55.38
20-09-2018	422	424	417	419	1112900	410.08	408.41	385.22	357.34	53.55
21-09-2018	422	424	417	419	5790500	410.52	408.9	385.86	358.17	53.55
24-09-2018	419	424	419	422	5219600	411.12	409.45	386.44	358.99	55.26
25-09-2018	424	424	419	422	2497800	411.82	409.92	387.02	359.82	55.26
26-09-2018	424	424	422	424	313300	412.26	410.44	387.68	360.675	56.51
27-09-2018	424	424	419	424	1486700	412.7	410.96	388.34	361.53	56.51
28-09-2018	422	424	417	417	5880700	412.8	411.43	388.92	362.36	50.78
01-10-2018	417	424	414	422	3248600	412.96	411.88	389.553	363.215	54.34
02-10-2018	422	427	419	424	7090300	413	412.47	390.2	364.08	55.72
03-10-2018	424	424	412	414	1501200	413.04	412.96	390.78	364.915	47.92
04-10-2018	422	422	402	404	5301400	412.94	413.25	391.207	365.695	41.65
05-10-2018	402	407	399	402	1399900	412.7	413.23	391.64	366.465	40.50
08-10-2018	404	414	397	397	3632900	412.26	413.03	392.04	367.215	37.72
09-10-2018	397	402	397	399	291200	411.86	412.83	392.433	367.955	39.51
10-10-2018	399	402	397	397	466300	411.46	412.73	392.833	368.66	38.32
11-10-2018	397	397	387	394	1663000	411.2	412.58	393.213	369.265	36.55
12-10-2018	394	402	390	402	2157500	411.1	412.56	393.613	369.9	44.00
15-10-2018	402	404	394	394	412300	410.94	412.46	393.993	370.495	39.06
16-10-2018	394	397	392	392	266500	410.8	412.21	394.36	371.105	37.91
17-10-2018	392	404	392	404	2219500	410.9	412.11	394.807	371.76	47.80
18-10-2018	404	407	399	407	1238600	410.7	412.14	395.253	372.445	49.95
19-10-2018	407	407	394	397	5784000	410.06	412.14	395.633	373.115	43.52
22-10-2018	399	399	397	397	229800	409.32	412.12	396.013	373.735	43.52
23-10-2018	397	407	394	404	734700	408.92	412.17	396.46	374.39	48.87
24-10-2018	407	412	394	399	2836600	408.52	412.17	396.853	375.035	45.55
25-10-2018	399	404	397	399	1792800	408.32	412.17	397.233	375.665	45.55
26-10-2018	402	404	397	397	892800	408.18	411.97	397.6	376.3	44.16
29-10-2018	399	402	397	399	1161500	408.12	411.62	397.993	376.955	45.94
30-10-2018	399	402	394	402	2339200	408.12	411.27	398.407	377.615	48.58
31-10-2018	402	407	397	397	2065900	408.02	410.87	398.773	378.26	44.66
01-11-2018	397	407	397	397	2124900	407.88	410.47	399.153	378.88	44.66
02-11-2018	397	407	397	407	1345200	407.98	410.2	399.62	379.55	53.38
05-11-2018	407	407	402	402	1085000	408.08	410.1	400.067	380.145	49.21
06-11-2018	404	404	397	399	705400	408.12	409.95	400.493	380.725	46.84
07-11-2018	399	402	399	399	150100	408.12	409.77	400.887	381.32	46.84
08-11-2018	402	404	399	399	782900	408.12	409.52	401.313	381.9	46.84
09-11-2018	404	404	392	394	6123000	408.06	409.27	401.673	382.455	42.58
12-11-2018	394	399	392	394	953200	407.7	408.64	402.067	383.01	42.58
13-11-2018	397	399	392	399	293700	407.2	408.11	402.48	383.59	48.06
14-11-2018	397	399	392	397	405700	406.7	407.51	402.847	384.135	46.16
15-11-2018	397	399	394	397	403500	406.5	407.01	403.247	384.68	46.16
16-11-2018	397	399	394	397	856500	406.16	406.56	403.647	385.225	46.16
19-11-2018	397	402	394	399	549700	405.76	406.23	404.06	385.745	48.69
21-11-2018	397	404	397	402	595400	405.62	406.26	404.493	386.265	52.31
22-11-2018	402	402	394	397	626600	405.12	406.36	404.893	386.76	46.43
23-11-2018	397	399	397	397	223400	404.72	406.36	405.273	387.255	46.43
26-11-2018	397	397	394	397	2165200	404.22	406.36	405.607	387.75	46.43
27-11-2018	397	399	397	397	7457300	403.98	406.36	405.907	388.235	46.43
28-11-2018	397	402	394	397	1955400	403.58	406.36	406.107	388.695	46.43
29-11-2018	394	402	394	402	679200	403.18	406.41	406.34	389.155	53.94
30-11-2018	402	419	397	419	5384700	403.18	406.63	406.667	389.71	69.55
03-12-2018	422	422	397	417	2934600	403.14	406.83	406.98	390.18	66.69
04-12-2018	414	417	407	412	947700	402.94	407.03	407.28	390.565	60.03
05-12-2018	407	414	402	412	388100	402.74	407.28	407.527	390.95	60.03
06-12-2018	412	424	409	417	2527400	402.6	407.43	407.827	391.41	64.18
07-12-2018	419	437	419	432	7165900	402.76	407.73	408.227	391.945	73.17
10-12-2018	429	437	414	414	1732000	402.7	407.75	408.52	392.365	55.25
11-12-2018	417	419	404	412	2260800	402.5	407.73	408.753	392.79	53.67
12-12-2018	412	412	397	402	3705300	402.06	407.53	409	393.165	46.54
13-12-2018	402	412	402	407	1142100	401.92	407.48	409.28	393.565	50.11
14-12-2018	404	409	402	404	3713300	401.92	407.43	409.473	393.885	48.04
17-12-2018	407	409	402	404	1303500	401.96	407.33	409.473	394.22	48.04
18-12-2018	407	407	402	402	626800	402.06	407.16	409.373	394.545	46.55
19-12-2018	402	409	402	404	564800	402.16	407.01	409.273	394.865	48.27
20-12-2018	404	409	402	407	465100	402.36	406.91	409.273	395.215	50.84
21-12-2018	407	414	404	412	807800	402.72	406.96	409.293	395.59	54.86
26-12-2018	412	419	402	417	1046100	403.02	407.06	409.38	395.965	58.51
27-12-2018	417	422	417	417	743000	403.48	407.21	409.467	396.365	58.51
28-12-2018	419	422	402	417	3288200	403.98	407.39	409.467	396.765	58.51
02-01-2019	417	422	414	419	694300	404.28	407.59	409.5	397.175	60.12
03-01-2019	419	427	414	427	1394700	404.68	407.69	409.653	397.61	65.84
04-01-2019	422	427	419	424	271000	405.22	407.64	409.833	398.03	62.24
07-01-2019	424	429	424	424	1082900	405.76	407.54	410	398.45	62.24
08-01-2019	424	427	419	422	296200	406.12	407.52	410.153	398.875	59.71
09-01-2019	422	424	417	422	402900	406.58	407.55	410.307	399.285	59.71
10-01-2019	422	422	417	422	1756700	407.04	407.68	410.46	399.685	59.71
11-01-2019	422	424	419	424	649300	407.58	407.88	410.507	400.095	61.65
14-01-2019	424	424	419	422	214100	408.04	408.08	410.427	400.505	58.61
15-01-2019	422	422	414	414	498100	408.28	408.2	410.273	400.875	48.32
16-01-2019	417	427	414	422	2296600	408.78	408.4	410.173	401.275	56.54
17-01-2019	422	427	407	409	1845600	409.02	408.45	409.987	401.62	44.23
18-01-2019	414	417	404	404	10401400	408.96	408.47	409.787	401.955	40.58
21-01-2019	407	409	402	402	3462500	408.96	408.52	409.72	402.29	39.18
22-01-2019	402	407	399	402	5787300	409.02	408.57	409.64	402.625	39.18
23-01-2019	404	412	372	372	7666300	408.48	408.3	409.34	402.785	24.51
24-01-2019	397	409	385	404	8661500	408.58	408.35	409.207	403.13	47.21
25-01-2019	407	409	404	407	3245900	408.84	408.45	409.127	403.465	48.77
28-01-2019	409	409	407	407	3064500	409.1	408.4	408.793	403.825	48.77
29-01-2019	407	409	402	407	822000	409.26	408.23	408.493	404.175	48.77
30-01-2019	407	409	404	407	8032300	409.46	408.08	408.16	404.5	48.77
31-01-2019	407	409	404	407	4527600	409.66	408.08	407.893	404.85	48.77
01-02-2019	407	412	404	407	8774300	409.86	408.01	407.66	405.2	48.77
04-02-2019	407	409	402	402	10906600	409.92	407.84	407.46	405.525	45.30
06-02-2019	399	414	399	412	2898300	410.12	407.87	407.547	405.9	52.57
07-02-2019	412	417	409	409	1639000	410.36	407.74	407.693	406.26	50.40
08-02-2019	409	414	404	409	4764300	410.6	407.66	407.773	406.605	50.40
11-02-2019	409	414	407	409	8732200	410.84	407.53	407.853	406.915	50.40
12-02-2019	414	414	407	412	4270600	411.14	407.56	407.953	407.215	52.83
13-02-2019	412	412	399	402	5630300	411.24	407.41	407.987	407.39	44.94
14-02-2019	412	412	402	402	2272800	411.24	407.21	408.02	407.565	44.94
15-02-2019	402	404	397	397	2301400	410.8	406.99	408.02	407.7	41.36
18-02-2019	399	412	399	412	1587100	410.7	406.92	408.12	407.91	53.37
19-02-2019	412	429	412	427	6843100	411	406.97	408.353	408.21	61.79
20-02-2019	429	459	427	457	17650700	411.9	407.32	408.82	408.62	72.49
21-02-2019	457	491	457	491	23675400	413.38	407.99	409.413	409.215	79.50
22-02-2019	491	496	461	491	6377500	414.56	408.66	410.007	409.81	79.50
25-02-2019	494	506	479	506	12988400	416.4	409.55	410.633	410.49	81.87
26-02-2019	506	514	491	514	3814200	418.44	410.47	411.3	411.175	82.99
27-02-2019	514	514	501	504	1893100	420.48	411.27	411.847	411.87	76.59
28-02-2019	504	514	491	514	6439000	422.62	412.27	412.527	412.615	78.38
01-03-2019	514	528	509	524	4559800	425.02	413.47	413.293	413.36	80.03
04-03-2019	524	531	499	501	4331500	426.96	414.46	413.873	413.845	67.31
05-03-2019	504	509	479	504	2658400	429	415.53	414.44	414.28	68.02
06-03-2019	504	504	494	496	5978300	430.84	416.5	414.953	414.665	64.01
08-03-2019	496	509	494	504	2457200	432.78	417.57	415.533	415.15	66.16
11-03-2019	504	509	494	506	1383300	434.66	418.69	416.193	415.635	66.70
12-03-2019	506	509	496	499	1751800	436.3	419.66	416.807	416.11	62.94
13-03-2019	499	506	499	499	1759200	437.94	420.71	417.453	416.585	62.94
14-03-2019	499	506	496	499	3686700	439.58	421.78	418.12	416.995	62.94
15-03-2019	501	506	496	499	5492500	441.18	422.73	418.787	417.42	62.94
18-03-2019	499	506	496	506	1941200	442.76	423.72	419.38	417.93	65.55
19-03-2019	506	521	501	501	1453100	444.3	424.76	419.86	418.45	62.18
20-03-2019	501	509	496	504	1518000	445.9	425.83	420.327	418.975	63.40
21-03-2019	504	506	499	501	1246800	447.48	426.8	420.84	419.485	61.27
22-03-2019	501	504	496	501	2075900	449.06	427.82	421.387	419.995	61.27
25-03-2019	501	501	486	496	1625700	450.54	428.79	421.967	420.48	57.55
26-03-2019	496	501	494	501	3823700	452.08	429.83	422.613	420.9	60.16
27-03-2019	501	506	496	501	1577400	453.66	430.85	423.273	421.235	60.16
28-03-2019	501	501	494	496	812200	455.3	431.79	423.9	421.53	56.16
29-03-2019	496	501	494	496	1596100	456.78	432.78	424.527	421.825	56.16
01-04-2019	494	501	494	496	493700	458.52	433.77	425.14	422.12	56.16
02-04-2019	496	501	494	496	2716400	460.36	434.66	425.767	422.43	56.16
04-04-2019	496	499	491	496	4298000	462.24	435.6	426.427	422.85	56.16
05-04-2019	496	501	494	499	2228300	464.18	436.6	427.107	423.275	58.55
08-04-2019	499	501	496	499	1130400	466.72	437.6	427.773	423.685	58.55
09-04-2019	499	506	494	506	2686800	468.76	438.67	428.487	424.095	63.89
10-04-2019	506	506	499	504	2973600	470.7	439.77	429.2	424.52	61.46
11-04-2019	504	521	499	504	2417700	472.64	440.87	429.813	424.755	61.46
12-04-2019	506	511	499	506	1835200	474.62	441.94	430.36	425.025	63.09
15-04-2019	506	506	496	501	3065900	476.5	442.98	430.887	425.245	56.63
16-04-2019	501	504	499	501	646900	478.38	444.02	431.513	425.515	56.63
18-04-2019	501	506	496	504	2118000	480.32	445.09	432.113	425.825	59.52
22-04-2019	504	504	486	494	3165100	482.16	446.04	432.613	426.135	48.05
23-04-2019	494	499	494	494	547700	483.8	446.96	433.18	426.61	48.05
24-04-2019	494	494	481	481	2812100	485.24	447.8	433.573	427.08	37.24
25-04-2019	481	504	479	499	5174900	487.04	448.82	434.12	427.59	53.01
26-04-2019	499	501	491	491	4988300	488.68	449.76	434.58	428.06	47.32
29-04-2019	494	499	494	496	2544900	490.36	450.75	435.16	428.555	50.87
30-04-2019	496	506	496	506	5861400	492.44	451.84	435.753	429.1	57.09
02-05-2019	506	506	491	496	1594300	494.32	452.78	436.247	429.595	50.24
03-05-2019	496	496	469	489	8547900	496.16	453.48	436.713	430.055	46.07
06-05-2019	489	491	474	489	3009900	497.7	454.2	437.18	430.515	46.07
07-05-2019	489	491	481	484	1227300	498.84	454.92	437.593	430.975	43.10
08-05-2019	484	491	471	486	4056100	499.42	455.66	438.02	431.47	44.64
09-05-2019	486	491	479	491	3563500	499.42	456.4	438.467	431.915	48.39
10-05-2019	491	491	479	484	4685700	499.28	456.92	438.867	432.325	43.90
13-05-2019	484	489	479	484	3598900	498.84	457.62	439.313	432.685	43.90
14-05-2019	484	484	471	476	5738000	498.08	458.26	439.673	432.995	39.10
15-05-2019	476	476	452	464	4534600	497.28	458.88	439.94	433.205	33.23
16-05-2019	464	471	457	471	1573900	496.42	459.52	440.32	433.5	38.99
17-05-2019	471	476	459	469	713300	495.32	460.17	440.753	433.8	37.98
20-05-2019	469	471	466	471	184500	494.72	460.84	441.213	434.085	39.66
21-05-2019	471	476	449	459	769000	493.82	461.41	441.627	434.285	33.76
22-05-2019	466	466	457	459	511600	493.08	461.96	442.027	434.485	33.76
23-05-2019	459	469	449	457	1676500	492.14	462.46	442.427	434.685	32.81
24-05-2019	454	469	454	461	3173200	491.24	462.95	442.873	434.955	36.63
27-05-2019	466	466	447	464	2705300	490.54	463.42	443.287	435.24	39.41
28-05-2019	464	474	459	466	6318500	489.88	463.91	443.767	435.56	41.26
29-05-2019	466	484	459	476	2718900	489.42	464.5	444.327	435.945	49.55
31-05-2019	471	501	471	476	4531500	488.96	465.07	444.807	436.33	49.55
10-06-2019	479	501	479	499	2993300	488.82	465.79	445.42	436.74	63.36
11-06-2019	499	501	486	496	578500	488.72	466.51	446.08	437.075	61.01
12-06-2019	496	501	491	499	568800	488.62	467.26	446.76	437.4	62.51
13-06-2019	501	521	496	514	3485000	488.88	468.18	447.493	437.85	68.92
14-06-2019	514	519	501	501	526300	488.88	468.97	448.173	438.26	59.43
17-06-2019	506	514	484	484	1922000	488.64	469.59	448.74	438.635	49.78
18-06-2019	484	496	484	494	946100	488.5	470.29	449.387	439.085	54.46
19-06-2019	496	501	494	496	2280000	488.4	471.03	450.033	439.555	55.36
20-06-2019	496	499	486	494	1452200	488.36	471.83	450.647	440.015	54.21
21-06-2019	491	499	491	491	498800	488.26	472.52	451.273	440.46	52.45
24-06-2019	491	496	489	489	497100	488.12	473.32	451.887	440.885	51.26
25-06-2019	491	496	486	496	3932000	488.12	474.24	452.48	441.355	55.11
26-06-2019	496	499	496	496	632800	488.12	475.18	453.107	441.85	55.11
27-06-2019	496	504	496	504	929900	488.22	476.2	453.807	442.385	59.37
28-06-2019	504	506	496	499	706900	488.22	477.47	454.473	442.885	55.81
01-07-2019	499	501	494	496	2443100	488.02	478.39	455.12	443.37	53.72
02-07-2019	496	504	494	494	2285500	487.82	479.26	455.787	443.855	52.32
03-07-2019	494	501	491	491	1529400	487.56	480.1	456.433	444.25	50.20
04-07-2019	494	496	489	491	682500	487.26	480.94	457.047	444.585	50.20
05-07-2019	496	496	486	486	1076600	486.96	481.73	457.64	444.905	46.56
08-07-2019	486	494	486	494	2038700	486.82	482.6	458.287	445.34	52.50
09-07-2019	496	501	494	496	2917200	486.66	483.49	458.947	445.75	53.88
10-07-2019	496	504	496	496	983200	486.7	484.43	459.593	446.135	53.88
11-07-2019	496	499	494	496	1745800	486.74	485.27	460.22	446.57	53.88
12-07-2019	496	496	486	491	2575600	486.94	486.09	460.847	446.915	49.40
15-07-2019	491	496	486	486	1305600	486.68	486.86	461.44	447.26	45.34
16-07-2019	486	496	486	491	1223400	486.68	487.68	462.067	447.605	49.78
17-07-2019	496	496	486	491	2806600	486.58	488.47	462.693	448.015	49.78
18-07-2019	491	494	486	494	1713400	486.34	489.39	463.34	448.4	52.47
19-07-2019	494	496	486	491	519900	486.24	490.28	463.933	448.745	49.61
22-07-2019	491	494	486	489	657400	486.24	491.2	464.4	449.095	47.74
23-07-2019	489	501	489	499	4002000	486.44	492.07	464.947	449.495	56.56
24-07-2019	499	514	499	511	4931700	486.98	492.91	465.607	449.94	64.33
25-07-2019	516	521	499	506	2523600	487.38	493.4	466.233	450.36	59.55
26-07-2019	506	509	491	496	1949400	487.48	493.45	466.76	450.72	51.33
29-07-2019	501	501	489	501	1792400	487.82	493.55	467.22	451.105	54.70
30-07-2019	501	501	491	499	393400	488.12	493.48	467.787	451.515	53.11
31-07-2019	499	504	494	501	1723000	488.62	493.35	468.38	451.91	54.53
01-08-2019	501	519	501	516	2575900	489.66	493.47	469.14	452.37	63.45
02-08-2019	516	553	509	551	13842200	491.26	493.84	470.1	453.055	75.52
05-08-2019	551	553	533	538	2162800	492.64	493.98	470.993	453.725	66.71
06-08-2019	528	538	506	531	4003800	493.84	494.28	471.84	454.37	62.48
07-08-2019	531	551	531	533	3958500	495.32	494.57	472.713	455.05	63.20
08-08-2019	533	543	526	543	1428000	497	495.04	473.64	455.77	66.64
09-08-2019	543	578	536	571	7109400	499.28	495.71	474.733	456.64	73.96
12-08-2019	571	583	571	573	1405800	501.52	496.38	475.807	457.535	74.40
13-08-2019	571	583	546	546	5354100	503.16	496.85	476.667	458.255	59.92
14-08-2019	558	566	551	563	5655700	505.1	497.49	477.64	459.1	64.59
15-08-2019	548	561	528	561	5521300	506.8	498.11	478.6	459.945	63.65
16-08-2019	561	583	561	583	3476500	508.94	498.95	479.693	460.84	69.00
19-08-2019	586	595	583	583	4066600	510.62	499.72	480.733	461.72	69.00
20-08-2019	583	593	568	573	3282700	512.16	500.44	481.727	462.6	64.03
21-08-2019	573	588	573	581	3250300	513.8	501.21	482.773	463.52	66.13
22-08-2019	581	590	581	581	4514700	515.14	502.01	483.833	464.405	66.13
23-08-2019	581	610	581	595	16320200	517.02	502.95	484.987	465.385	69.72
26-08-2019	590	603	588	598	3478800	519.3	503.97	486.16	466.38	70.44
27-08-2019	598	603	581	581	3987400	521.04	504.77	487.207	467.3	61.49
28-08-2019	581	595	581	593	2996400	522.98	505.69	488.347	468.27	64.88
29-08-2019	593	595	583	583	1995000	524.76	506.56	489.473	469.175	60.13
30-08-2019	586	635	583	635	16620200	527.64	507.95	490.893	470.365	71.73
02-09-2019	635	640	613	628	5776800	530.42	509.27	492.353	471.52	68.83
03-09-2019	628	645	615	623	3620800	532.96	510.54	493.813	472.6	66.75
04-09-2019	623	630	620	620	1450000	535.44	511.78	495.267	473.69	65.47
05-09-2019	623	633	603	610	4313600	537.56	512.89	496.653	474.745	61.26
06-09-2019	613	625	600	605	3366400	539.68	513.95	498.207	475.775	59.21
09-09-2019	610	613	603	610	3133000	541.96	514.99	499.58	476.83	60.63
10-09-2019	610	630	588	598	5860500	544.04	515.93	500.853	477.85	55.63
11-09-2019	598	605	590	600	4823200	546.22	516.89	502.14	478.88	56.28
12-09-2019	603	605	590	590	2427600	548.2	517.73	503.36	479.835	52.18
13-09-2019	598	600	556	595	7332700	550.38	518.67	504.613	480.825	53.99
16-09-2019	595	595	573	573	4543900	551.96	519.39	505.72	481.705	45.80
17-09-2019	573	586	561	573	3713500	553.5	520.08	506.827	482.585	45.80
18-09-2019	576	595	576	588	2303000	555.34	521.02	508.067	483.53	51.60
19-09-2019	590	593	578	578	848500	556.98	521.86	509.173	484.41	47.92
20-09-2019	581	590	566	578	2179600	558.72	522.83	510.3	485.315	47.92
23-09-2019	578	578	563	563	3887700	560.26	523.47	511.327	486.145	42.62
24-09-2019	568	568	546	546	4162000	561.36	524.02	512.24	486.89	37.56
25-09-2019	546	586	543	586	5408100	563.26	524.92	513.4	487.835	52.01
26-09-2019	586	595	586	593	2535100	565.24	525.79	514.673	488.815	54.01
27-09-2019	593	595	581	590	2703000	567.22	526.73	515.927	489.755	52.99
30-09-2019	595	618	573	610	12655900	569.64	527.94	517.347	490.71	58.61
01-10-2019	610	615	600	605	3711400	571.76	529.1	518.633	491.65	56.79
02-10-2019	605	608	595	598	3526800	573.5	530.24	519.773	492.58	54.24
03-10-2019	595	603	576	595	2081100	575.28	531.33	520.693	493.495	53.13
04-10-2019	595	598	586	595	3558900	577.26	532.37	521.387	494.385	53.13
07-10-2019	595	598	583	595	1473300	579.14	533.48	522.08	495.2	53.13
08-10-2019	595	595	581	581	1032200	580.78	534.45	522.58	496.035	47.51
09-10-2019	586	586	576	578	363800	582.32	535.47	523.007	496.865	46.38
10-10-2019	578	588	576	576	720100	583.52	536.59	523.487	497.735	45.60
11-10-2019	581	595	576	595	1451000	584.4	537.83	524.027	498.675	53.59
14-10-2019	595	600	588	588	1291300	585.4	539.02	524.453	499.595	50.64
15-10-2019	588	595	586	588	1241100	586.54	540.19	525.033	500.515	50.64
16-10-2019	588	593	581	593	1460300	587.74	541.53	525.627	501.47	52.79
17-10-2019	593	595	566	568	6008900	588.24	542.62	526.107	502.29	42.75
18-10-2019	568	578	563	566	4370600	588.14	543.71	526.52	503.085	42.06
21-10-2019	571	571	546	551	6327200	587.7	544.61	526.82	503.78	37.21
22-10-2019	551	571	548	556	8826800	587.9	545.53	527.2	504.475	39.71
23-10-2019	556	573	553	573	6485200	588.1	546.6	527.693	505.255	47.36
24-10-2019	573	590	571	588	10968800	588.64	547.72	528.287	506.11	53.03
25-10-2019	590	618	588	608	14208700	589.14	549.04	529.013	507.055	59.32
28-10-2019	608	635	608	613	14601700	589.74	550.18	529.727	507.985	60.74
29-10-2019	613	620	608	610	5517200	590.48	551.32	530.453	508.915	59.40
30-10-2019	610	613	605	613	3611600	591.12	552.46	531.18	509.86	60.34
31-10-2019	613	615	608	610	7277000	591.7	553.42	531.907	510.8	58.87
01-11-2019	608	620	595	620	4769100	592.2	554.61	532.7	511.79	62.17
04-11-2019	620	625	608	613	5271300	592.5	555.9	533.48	512.745	58.63
05-11-2019	613	615	595	603	3686100	592.94	556.99	534.16	513.64	53.90
06-11-2019	605	608	598	600	1903900	593.08	558.03	534.82	514.53	52.53
07-11-2019	600	613	593	613	3855300	593.68	559.22	535.6	515.525	57.56
08-11-2019	613	618	595	595	4036700	592.88	560.26	536.26	516.39	49.70
11-11-2019	595	603	583	586	6106500	592.04	561.23	536.86	517.275	46.30
12-11-2019	586	598	576	593	3661700	591.44	562.2	537.507	518.22	49.21
13-11-2019	595	608	590	598	3301800	591	563.22	538.187	519.2	51.25
14-11-2019	600	605	588	593	3477400	590.66	564.11	538.813	520.155	49.13
15-11-2019	593	603	593	603	2678800	590.62	565.15	539.507	521.31	53.29
18-11-2019	603	608	595	603	1497200	590.48	566.22	540.153	522.305	53.29
19-11-2019	605	608	598	603	1318800	590.58	567.31	540.813	523.285	53.29
20-11-2019	603	605	598	603	1560900	590.64	568.43	541.473	524.265	53.29
21-11-2019	603	620	600	620	5743400	591.24	569.72	542.233	525.33	60.65
22-11-2019	620	643	620	633	9553500	592	571.19	543.113	526.46	65.16
25-11-2019	635	640	608	610	3610200	592.74	572.35	543.84	527.475	53.47
26-11-2019	610	623	598	623	3010700	593.74	573.62	544.633	528.555	58.05
27-11-2019	623	630	613	620	1420600	594.38	574.86	545.473	529.645	56.66
28-11-2019	620	625	615	618	2856300	595.18	576.08	546.3	530.675	55.71
29-11-2019	620	633	620	630	2510700	596.22	577.47	547.293	531.78	60.06
02-12-2019	633	672	630	643	10942000	597.82	579.04	548.253	532.95	64.17
03-12-2019	643	648	625	630	4121800	599.5	580.43	549.18	534.055	57.77
04-12-2019	633	648	628	640	4200700	600.58	581.92	550.14	535.195	60.99
05-12-2019	640	657	628	628	3546600	601.28	583.26	550.953	536.325	55.52
06-12-2019	628	635	600	628	8440600	602.04	584.63	551.833	537.455	55.52
09-12-2019	628	628	615	625	1405700	602.34	585.99	552.74	538.595	54.11
10-12-2019	630	630	615	615	3203000	602.54	587.15	553.58	539.61	49.59
11-12-2019	615	628	613	625	628800	603.08	588.29	554.52	540.6	53.75
12-12-2019	625	625	618	623	937300	603.64	589.46	555.433	541.43	52.81
13-12-2019	625	643	620	633	3876800	604.4	590.83	556.38	542.14	56.87
16-12-2019	633	643	630	633	2014000	605.16	592.15	557.373	542.85	56.87
17-12-2019	635	643	633	643	4033600	606.4	593.59	558.433	543.535	60.77
18-12-2019	643	645	630	638	2858100	607.6	594.96	559.513	544.155	57.95
19-12-2019	638	643	638	640	1521500	608.88	596.2	560.687	544.835	58.77
20-12-2019	640	643	625	630	2371300	609.58	596.99	561.747	545.415	53.15
23-12-2019	633	653	628	648	7641100	610.78	598.09	562.94	546.035	60.48
26-12-2019	650	653	635	635	3368000	611.72	599.13	564.033	546.705	53.92
27-12-2019	635	643	630	635	2356300	612.56	600.15	565.207	547.36	53.92
30-12-2019	635	643	633	633	884000	613.86	601.05	566.367	548.045	52.90
02-01-2020	633	643	628	635	1539400	615.24	601.69	567.553	548.7	53.84
03-01-2020	635	643	625	635	1844100	616.92	602.31	568.713	549.345	53.84
06-01-2020	635	653	628	640	7379600	618.6	603.25	569.887	550.05	56.37
07-01-2020	640	653	635	643	6340300	620	604.05	571.067	550.77	57.87
08-01-2020	645	650	638	645	3600600	621.14	604.89	572.193	551.5	58.88
09-01-2020	648	650	638	638	1954800	621.74	605.44	573.273	552.195	53.99
10-01-2020	645	645	635	635	1599000	622.18	605.96	574.18	552.84	52.00
13-01-2020	635	643	628	630	4717700	622.58	606.53	575.073	553.485	48.77
14-01-2020	635	638	625	625	4134700	622.82	606.97	575.913	554.09	45.72
15-01-2020	628	630	625	630	3500800	623.22	607.46	576.687	554.735	49.15
16-01-2020	630	635	625	628	1430500	623.38	607.79	577.533	555.37	47.85
17-01-2020	628	630	620	625	5119600	623.62	608.06	578.473	556.015	45.88
20-01-2020	628	638	625	635	6786100	624.26	608.6	579.413	556.685	52.84
21-01-2020	638	638	615	620	3688700	624.66	608.87	580.24	557.28	43.75
22-01-2020	620	623	613	618	3459400	624.76	609.22	581.067	557.89	42.70
23-01-2020	618	618	608	608	1682200	625.02	608.95	581.847	558.45	37.80
24-01-2020	608	615	608	610	834100	625.5	608.77	582.653	559.02	39.30
27-01-2020	610	610	588	593	5739600	625.5	608.47	583.3	559.505	32.19
28-01-2020	593	600	588	595	2740100	625.44	608.22	583.96	560	33.71
29-01-2020	595	598	593	595	2075100	625.48	608.07	584.567	560.48	33.71
30-01-2020	595	595	588	593	1632400	625.28	607.95	585.193	560.95	32.85
31-01-2020	593	600	578	593	3795700	625.08	607.78	585.84	561.385	32.85
03-02-2020	571	598	566	595	2124300	624.92	607.75	586.513	561.84	34.77
04-02-2020	595	600	590	595	815400	624.76	607.7	587.207	562.295	34.77
05-02-2020	618	618	583	595	3825100	624.26	607.75	587.9	562.74	34.77
06-02-2020	595	600	593	595	3905700	623.5	607.75	588.627	563.21	34.77
07-02-2020	595	605	593	600	3285500	623.3	608.02	589.333	563.705	40.48
10-02-2020	603	610	590	593	2125600	622.7	608.22	589.98	564.15	35.76
11-02-2020	595	610	595	610	3044800	622.5	608.44	590.74	564.73	50.78
12-02-2020	608	618	600	615	1789800	622.44	608.81	591.533	565.335	54.17
13-02-2020	620	625	605	615	4808500	622.14	609.18	592.36	566.005	54.17
14-02-2020	615	620	605	618	4431900	621.64	609.73	593.24	566.6	56.27
17-02-2020	618	620	610	610	735400	621.24	610.37	594.033	567.195	49.73
18-02-2020	610	628	610	625	3547800	620.94	610.76	594.927	567.84	59.28
19-02-2020	628	638	625	635	6640300	621.08	611.18	595.867	568.485	64.17
20-02-2020	638	650	635	645	5392200	621.42	611.73	596.893	569.23	68.27
21-02-2020	645	653	625	633	6757000	621.58	611.96	597.853	569.95	59.47
24-02-2020	633	633	615	628	5246200	621.84	612.19	598.713	570.645	56.22
25-02-2020	625	633	610	633	3127800	622	612.54	599.527	571.39	58.66
26-02-2020	635	635	610	610	7082100	621.74	612.69	600.22	572.01	45.99
27-02-2020	610	623	598	610	8296900	621.28	612.84	600.98	572.605	45.99
28-02-2020	610	610	571	610	8259100	620.82	612.99	601.707	573.235	45.99
02-03-2020	610	618	581	590	4983700	619.76	613.08	602.313	573.765	37.25
03-03-2020	603	608	595	605	6160600	619.1	613.35	603.007	574.41	45.60
04-03-2020	605	630	605	625	5606500	618.8	613.84	603.733	575.215	54.32
05-03-2020	630	633	618	625	4319300	618.7	614.14	604.227	575.985	54.32
06-03-2020	623	625	610	615	2884100	618.04	614.41	604.74	576.715	49.70
09-03-2020	615	615	581	598	4563500	617.3	614.51	605.187	577.35	43.00
10-03-2020	598	628	590	625	8496600	617.1	614.83	605.8	578.18	53.68
11-03-2020	625	638	613	628	6007800	617	615.43	606.367	579.025	54.70
12-03-2020	628	628	600	605	4214700	616.4	615.82	606.593	579.765	46.31
13-03-2020	595	620	563	615	5091700	616	616.46	606.873	580.535	49.91
16-03-2020	615	615	573	573	6059200	614.66	616.63	607.053	581.08	38.31
17-03-2020	573	578	556	561	2416900	613.02	616.51	607.04	581.555	35.75
18-03-2020	561	571	524	524	3987000	610.6	615.87	606.793	581.795	29.26
19-03-2020	524	524	489	489	7407700	607.62	614.68	606.167	581.86	24.70
20-03-2020	489	496	457	481	7576100	604.54	613.36	605.487	581.77	23.78
23-03-2020	481	481	449	471	4531200	601.36	611.97	604.807	581.645	22.66
24-03-2020	469	538	452	466	12817600	598.18	610.5	604.04	581.48	22.09
26-03-2020	471	501	471	494	14957700	595.46	609.34	603.46	581.38	32.26
27-03-2020	494	536	494	511	6476800	593.12	608.25	602.9	581.43	37.59
30-03-2020	504	524	481	519	1807000	591	607.31	602.373	581.605	39.98
31-03-2020	531	645	521	581	15887700	589.92	607.09	602.373	582.04	54.53
01-04-2020	576	593	548	548	4132400	588.48	606.57	602.073	582.3	47.88
02-04-2020	541	586	541	581	5643700	587.74	606.25	602.06	582.735	53.93
03-04-2020	581	705	581	615	15557500	587.88	606.45	601.927	583.355	59.19
06-04-2020	625	657	618	648	11249100	588.64	607.07	602.06	584.15	63.54
07-04-2020	655	655	610	618	9892700	589.14	607.32	602.027	584.76	57.53
08-04-2020	623	623	588	605	8914000	589.34	607.39	601.927	585.305	55.10
09-04-2020	605	625	603	613	3181600	589.7	607.59	601.947	585.85	56.33
13-04-2020	615	620	605	613	1138500	590.1	607.69	602	586.42	56.33
14-04-2020	613	623	603	618	5431700	590.6	607.84	602.053	587.03	57.17
15-04-2020	618	625	605	605	6169200	590.8	607.86	602.1	587.585	54.23
16-04-2020	605	613	563	568	10326200	590.26	607.51	601.887	587.97	46.85
17-04-2020	586	590	566	590	4556600	590.16	607.21	601.887	588.465	51.11
20-04-2020	595	605	581	603	10426500	590.32	606.91	601.94	589.05	53.49
21-04-2020	603	613	595	600	7213100	590.32	606.81	602.12	589.58	52.85
22-04-2020	598	600	576	586	3554100	590.18	606.44	602.207	590.03	49.86
23-04-2020	590	598	586	590	3376200	589.78	606.14	602.22	590.5	50.72
24-04-2020	590	595	563	568	4621000	588.84	605.64	602.153	590.86	46.06
27-04-2020	568	588	568	583	2032400	588.2	605.17	602.187	591.32	49.47
28-04-2020	590	590	581	586	1935800	587.56	604.6	602.34	591.82	50.15
29-04-2020	588	623	588	620	11190900	587.76	604.5	602.833	592.465	57.17
30-04-2020	615	633	615	625	6345300	587.76	604.35	603.093	593.135	58.10
04-05-2020	625	635	605	635	3162900	587.76	604.42	603.373	593.84	59.99
05-05-2020	635	635	618	623	1578900	587.32	604.37	603.593	594.5	56.70
06-05-2020	623	625	605	610	1248000	586.86	604.22	603.593	595.105	53.29
08-05-2020	610	625	610	625	4536600	586.8	604.32	603.727	595.735	56.53
11-05-2020	625	635	618	618	7146700	586.5	604.25	603.86	596.27	54.63
12-05-2020	623	623	605	610	2340000	586.5	604.12	603.96	596.79	52.45
13-05-2020	608	620	595	620	1224700	586.7	603.99	604.127	597.41	54.87
14-05-2020	620	625	608	620	839700	586.9	603.86	604.293	598.005	54.87
15-05-2020	618	618	600	610	2794900	587.3	603.53	604.487	598.56	51.81
18-05-2020	615	615	598	600	2557700	587.2	603.15	604.633	599.055	48.87
19-05-2020	610	623	600	613	5580900	586.96	602.88	604.88	599.54	52.63
20-05-2020	613	620	608	613	3150200	586.72	602.71	605	599.85	52.63
26-05-2020	608	625	608	618	2617700	586.78	602.41	605.2	600.25	54.14
27-05-2020	618	620	610	618	2754100	587.18	602.24	605.4	600.685	54.14
28-05-2020	618	623	610	618	4942800	587.04	602.07	605.567	601.11	54.14
29-05-2020	618	620	605	605	3385400	586.58	601.79	605.813	601.42	49.07
02-06-2020	608	620	603	615	3303200	586.78	601.59	606.14	601.64	52.73
03-06-2020	618	625	605	608	5399500	586.64	601.32	606.52	601.815	50.02
04-06-2020	608	618	600	603	4057600	587.24	600.95	606.833	602.1	48.12
05-06-2020	608	615	600	605	3942600	588.12	600.57	607.047	602.31	48.96
08-06-2020	605	623	605	623	8468800	590.1	600.35	607.28	602.62	55.86
09-06-2020	630	655	628	650	17293200	593.32	600.47	607.56	602.955	63.77
10-06-2020	655	665	613	630	14580200	596.3	600.42	607.673	603.19	55.79
11-06-2020	620	625	608	610	4775000	599.08	600.22	607.673	603.375	49.17
12-06-2020	605	608	573	600	7258700	601.76	599.97	607.587	603.47	46.22
15-06-2020	605	618	600	615	9114800	604.18	599.82	607.62	603.64	50.97
16-06-2020	620	623	605	615	7033600	606.26	599.69	607.587	603.74	50.97
17-06-2020	618	623	610	610	2892100	608.08	599.54	607.567	603.8	49.29
18-06-2020	615	620	608	610	4553300	608.66	599.29	607.613	603.945	49.29
19-06-2020	610	618	608	610	2603600	609.9	599.19	607.68	604.03	49.29
22-06-2020	610	618	600	605	3552000	610.38	599.06	607.627	604.14	47.33
23-06-2020	605	605	590	593	5729900	609.94	598.91	607.613	603.93	42.93
24-06-2020	595	605	593	603	3047900	609.04	598.84	607.727	603.805	47.33
25-06-2020	605	605	595	598	2481500	608.64	598.89	607.76	603.68	45.44
26-06-2020	598	603	598	600	3913200	608.54	598.94	607.773	603.58	46.36
29-06-2020	600	620	600	605	7059400	608.38	599.04	607.853	603.555	48.69
30-06-2020	605	615	598	603	7992100	608.18	599.14	607.853	603.545	47.80
01-07-2020	603	625	598	623	10223400	608.28	599.44	607.987	603.61	56.42
02-07-2020	625	628	608	610	9531800	608.38	599.59	608.033	603.67	50.57
03-07-2020	615	615	608	608	2422800	609.18	599.72	608.067	603.71	49.72
06-07-2020	608	615	608	610	4494800	609.58	599.87	608	603.81	50.62
07-07-2020	610	618	586	610	2285000	609.72	600.02	607.847	603.885	50.62
08-07-2020	613	618	605	608	11550200	609.88	600.1	607.833	604.06	49.59
09-07-2020	610	613	605	610	16559300	610.36	600.27	607.747	604.245	50.67
10-07-2020	610	613	605	608	4635500	610.72	600.25	607.667	604.345	49.53
13-07-2020	610	610	603	605	4506400	611.46	600.15	607.58	604.48	47.79
14-07-2020	608	610	603	603	2713600	611.86	600.03	607.4	604.605	46.62
15-07-2020	608	608	603	605	2204100	612.24	599.9	607.147	604.815	47.99
16-07-2020	605	610	603	605	1024000	611.94	599.85	606.98	605.11	47.99
17-07-2020	605	610	598	600	5929100	611.44	599.6	606.713	605.18	44.66
20-07-2020	600	605	600	600	1990500	610.74	599.25	606.527	605.215	44.66
21-07-2020	603	633	600	615	19650700	610.58	598.95	606.44	605.34	55.44
22-07-2020	630	630	615	618	8680900	610.74	598.8	606.393	605.38	57.23
23-07-2020	620	640	620	630	12832700	610.84	598.82	606.493	605.505	63.55
24-07-2020	633	635	610	613	6333000	610.74	598.62	606.413	605.58	51.86
27-07-2020	615	625	615	623	4174600	611	598.75	606.413	605.72	56.88
28-07-2020	623	623	618	620	1964000	611	598.85	606.327	605.845	55.03
29-07-2020	620	633	618	630	4470000	611.2	599.05	606.307	606.02	59.74
30-07-2020	635	653	630	645	16329500	611.9	599.6	606.32	606.34	65.57
03-08-2020	645	657	618	638	12874200	612.66	599.93	606.32	606.64	61.12
04-08-2020	638	653	633	645	8643300	613.3	600.13	606.353	606.985	63.77
05-08-2020	645	692	638	682	15092500	614.68	600.7	606.7	607.42	73.89
06-08-2020	690	720	680	695	11934600	616.22	601.5	607.013	607.955	76.39
07-08-2020	697	702	677	697	7144000	617.8	602.49	607.427	608.5	76.76
10-08-2020	700	702	690	692	5575900	619.28	603.16	607.807	608.995	73.66
11-08-2020	697	700	682	685	6695800	620.88	603.73	608.153	609.58	69.45
12-08-2020	685	692	665	680	11475700	622.18	604.48	608.453	610.15	66.52
13-08-2020	685	685	675	677	2904100	623.56	605.1	608.733	610.78	64.75
14-08-2020	680	682	670	670	3741500	624.9	606.07	608.933	611.35	60.70
18-08-2020	670	687	670	682	7363700	626.44	607.28	609.193	611.895	64.77
19-08-2020	682	685	675	680	7633400	627.58	608.84	609.427	612.355	63.59
24-08-2020	682	682	672	675	4748800	628.08	610.7	609.673	612.69	60.61
25-08-2020	677	680	672	675	10279500	628.98	612.64	609.94	613	60.61
26-08-2020	677	702	672	690	13520300	630.58	614.83	610.34	613.4	66.13
27-08-2020	690	729	690	697	36136800	632.52	617.14	610.82	613.82	68.35
28-08-2020	700	727	697	705	28382900	634.32	619.25	611.32	614.295	70.72
31-08-2020	707	715	685	687	20437800	635.76	621.01	611.713	614.63	59.87
01-09-2020	690	695	687	695	6246800	637.46	622.77	612.18	615.04	62.61
02-09-2020	695	702	690	695	4995200	639.16	623.91	612.58	615.5	62.61
03-09-2020	695	697	690	692	2775700	640.8	625.35	613.06	615.96	60.80
04-09-2020	692	695	670	695	10164300	642.6	626.49	613.573	616.37	61.99
07-09-2020	695	700	687	695	7252600	644.64	627.29	614.153	616.87	61.99
08-09-2020	692	729	692	724	28559300	647.06	628.05	614.913	617.56	71.60
09-09-2020	722	762	705	734	37290100	649.78	629.21	615.853	618.265	74.04
10-09-2020	734	734	685	687	26514000	651.52	630.03	616.467	618.71	51.61
11-09-2020	687	742	655	742	34101900	654.26	631.32	617.447	619.455	64.98
14-09-2020	744	824	739	804	144926100	658.28	633.23	618.853	620.46	73.78
15-09-2020	809	819	784	784	43493100	661.5	634.89	620.127	621.365	67.86
16-09-2020	784	789	749	759	33637600	664.48	636.43	621.22	622.145	61.24
17-09-2020	759	779	749	749	24400000	667.3	638.24	622.247	622.875	58.77
18-09-2020	749	774	749	764	18533500	670.38	639.98	623.373	623.595	61.29
21-09-2020	764	774	724	764	27164900	673.46	641.59	624.5	624.25	61.29
22-09-2020	764	764	729	744	32134800	676.18	643.03	625.46	624.92	56.00
23-09-2020	744	744	715	734	27263900	678.66	644.51	626.4	625.475	53.51
24-09-2020	734	734	715	724	19838500	680.98	645.85	627.16	625.995	51.07
25-09-2020	724	754	720	749	19536500	683.86	647.66	628.053	626.65	56.42
28-09-2020	759	759	729	734	12440300	686.48	649.17	628.847	627.17	52.70
29-09-2020	739	744	720	724	10425200	688.86	650.55	629.553	627.575	50.31
30-09-2020	729	739	715	739	9172900	691.54	651.74	630.413	628.12	53.70
01-10-2020	739	749	734	739	10785800	694.32	652.88	631.173	628.615	53.70
02-10-2020	739	749	715	734	12414000	697	653.87	631.833	629.145	52.32
05-10-2020	734	739	715	729	4848600	699.28	654.93	632.393	629.65	50.91
06-10-2020	739	749	729	739	14741300	701.7	656.22	633.1	630.22	53.60
07-10-2020	739	749	734	739	7314600	703.88	657.36	633.84	630.84	53.60
08-10-2020	744	784	739	779	33717500	707.2	658.97	634.813	631.61	63.00
09-10-2020	779	784	764	779	13429900	710.32	660.66	635.94	632.39	63.00
12-10-2020	794	829	779	789	19369600	713.7	662.35	637.133	633.17	65.06
13-10-2020	789	794	774	784	8421600	716.78	663.99	638.293	633.925	63.17
14-10-2020	779	784	769	769	18351300	719.26	665.58	639.487	634.555	57.75
15-10-2020	779	779	754	754	19916000	721.58	667.12	640.48	635.135	52.87
16-10-2020	754	769	754	759	13640900	723.86	668.58	641.373	635.73	54.26
19-10-2020	764	779	759	779	13553900	725.8	670.24	642.4	636.475	59.41
20-10-2020	784	804	774	784	29867100	727.58	671.9	643.527	637.155	60.60
21-10-2020	789	794	774	779	15395000	729.22	673.51	644.733	637.875	58.74
22-10-2020	789	804	784	789	71887600	731.16	675.22	645.827	638.645	61.30
23-10-2020	804	804	779	784	15195800	733.14	677.01	646.867	639.4	59.32
26-10-2020	784	853	784	819	61716200	735.92	679.05	648.293	640.32	67.29
27-10-2020	824	829	794	794	38474800	738.26	680.91	649.487	641.115	58.48
02-11-2020	799	804	789	794	21273200	740.74	682.82	650.96	641.885	58.48
03-11-2020	794	804	784	804	12821500	743.18	684.81	652.58	642.69	60.86
04-11-2020	809	819	804	809	18617400	745.76	686.67	654.48	643.51	62.03
05-11-2020	809	819	809	809	7496100	748.44	688.26	656.613	644.365	62.03
06-11-2020	809	839	804	824	28087500	751.42	690.2	658.9	645.31	65.61
09-11-2020	834	839	824	834	21029100	754.3	692.44	661.32	646.33	67.79
10-11-2020	834	849	834	839	23042600	757.14	694.83	663.807	647.4	68.85
11-11-2020	839	844	819	824	22212500	759.52	696.92	666.007	648.37	62.22
12-11-2020	824	834	804	809	16233400	761.96	698.86	667.993	649.275	56.37
13-11-2020	814	824	809	814	8189900	764.34	700.9	669.96	650.22	57.79
16-11-2020	814	819	804	814	21664300	766.72	702.94	671.513	651.115	57.79
17-11-2020	834	834	809	809	22910500	769.06	704.93	673.253	652.06	55.68
18-11-2020	809	819	804	804	24283900	771.24	706.92	674.74	652.99	53.58
19-11-2020	814	814	794	794	35750200	773.22	708.93	675.933	653.92	49.54
20-11-2020	794	804	789	794	23668100	774.62	710.84	676.907	654.84	49.54
23-11-2020	804	814	794	814	24371600	776.22	713	678.213	655.945	57.05
24-11-2020	819	824	804	804	30709800	778.56	715.04	679.54	656.99	52.82
25-11-2020	814	814	794	794	29284100	779.6	716.93	680.747	657.985	48.91
26-11-2020	799	814	784	789	42403700	779.3	718.79	681.92	658.965	47.04
27-11-2020	789	799	779	779	44492300	779.2	720.35	682.993	659.895	43.46
30-11-2020	779	789	754	754	55922500	779.1	721.79	683.987	660.69	36.06
01-12-2020	754	794	754	794	41161300	780	723.65	685.493	661.685	50.56
02-12-2020	804	804	789	794	17400400	780.6	725.49	686.853	662.68	50.56
03-12-2020	794	799	784	784	13161500	781	727.23	688.06	663.625	47.44
04-12-2020	789	794	774	779	11379100	781.7	728.94	689.253	664.52	45.92
07-12-2020	779	794	779	789	21391600	782.8	730.73	690.607	665.5	49.42
08-12-2020	789	794	784	794	19610600	784.2	732.59	691.967	666.42	51.12
10-12-2020	794	799	784	784	17539500	784.9	734.38	693.407	667.265	47.66
11-12-2020	784	794	779	779	8731500	785.8	736.14	694.713	668.085	45.99
14-12-2020	779	789	769	774	23251400	786.8	737.83	695.967	668.865	44.31
15-12-2020	779	784	764	764	22208600	787.3	739.42	696.927	669.635	41.08
16-12-2020	764	779	764	769	27871300	787.9	741.11	697.887	670.355	43.31
17-12-2020	769	779	764	769	13516200	788.6	742.8	698.78	671.025	43.31
18-12-2020	769	779	769	774	19896100	789.5	744.39	699.787	671.67	45.68
21-12-2020	774	784	769	784	24240200	790.4	746.05	700.947	672.425	50.18
22-12-2020	784	824	784	799	127112100	791.6	747.74	702.107	673.28	56.06
23-12-2020	794	814	769	804	54690300	792.1	749.65	703.347	674.135	57.85
28-12-2020	819	829	794	809	34617300	792.7	751.51	704.673	675.13	59.62
29-12-2020	824	824	794	799	31712000	792.9	753.3	705.867	676.075	54.68
30-12-2020	799	804	779	799	26784000	793.2	754.99	707.06	677.02	54.68
04-01-2021	799	809	789	789	19838800	793.6	756.43	708.253	678.015	49.89
05-01-2021	794	809	784	804	31677600	794.6	758.09	709.613	679.01	56.10
06-01-2021	804	809	784	794	30788600	795.3	759.58	710.82	679.855	51.51
07-01-2021	794	794	784	789	13229600	795.5	760.65	711.993	680.675	49.34
08-01-2021	789	794	779	779	16157300	795.4	761.49	713.067	681.495	45.23
11-01-2021	784	789	769	769	43020000	795.2	762.21	714.073	682.35	41.51
12-01-2021	769	779	764	769	31945500	794.8	762.98	715.08	683.07	41.51
13-01-2021	769	774	764	769	23972500	794.5	763.82	716.173	683.775	41.51
14-01-2021	774	774	754	759	37162400	793.3	764.61	717.133	684.545	37.64
15-01-2021	759	769	734	739	43844500	792.2	765.23	718.007	685.165	31.35
18-01-2021	739	744	710	724	65891500	790.8	765.77	718.813	685.92	27.62
19-01-2021	724	774	720	759	82271200	789.9	766.54	719.84	686.91	44.28
20-01-2021	764	769	729	744	29548600	788.6	767.18	720.647	688.01	40.03
21-01-2021	744	754	734	734	14157500	787.1	767.77	721.207	689.235	37.44
22-01-2021	734	744	720	729	27684000	785.2	768.31	721.867	690.475	36.19
25-01-2021	729	734	710	734	10432200	783.2	768.75	722.693	691.79	38.41
26-01-2021	739	739	724	729	13426700	781	769.07	723.553	693.105	37.02
27-01-2021	734	739	715	734	13062800	779.2	769.36	724.347	694.305	39.39
28-01-2021	734	734	715	715	14213300	777.32	769.64	725.013	695.325	34.14
29-01-2021	715	734	710	724	16438600	775.52	769.93	725.773	696.35	38.33
01-02-2021	734	749	715	749	18581100	774.22	770.47	726.7	697.19	48.19
02-02-2021	749	759	744	754	20895600	773.12	771.09	727.66	698.22	49.91
03-02-2021	764	769	754	764	24346400	772.32	771.78	728.72	699.135	53.26
04-02-2021	794	829	764	774	117367500	771.92	772.57	729.927	699.93	56.40
05-02-2021	774	779	754	769	18068000	771.42	773.02	731.033	700.535	54.43
08-02-2021	774	794	769	769	51925800	770.52	773.37	732.173	701.29	54.43
09-02-2021	779	784	764	769	31819600	769.82	774.19	733.3	702.11	54.43
10-02-2021	769	774	749	764	20563100	769.22	774.41	734.36	702.865	52.16
11-02-2021	769	774	764	774	16374600	768.92	774.11	735.5	703.67	56.11
15-02-2021	779	784	774	784	14583800	769.02	774.11	736.573	704.5	59.69
16-02-2021	784	789	774	774	18750900	769.42	774.26	737.667	705.345	54.87
17-02-2021	784	784	764	769	16713800	768.92	774.46	738.74	706.35	52.58
18-02-2021	774	804	769	799	67794900	769.02	774.81	740	707.395	62.65
19-02-2021	814	814	779	779	37932000	768.92	774.96	741.127	708.275	54.36
22-02-2021	794	799	779	794	22399200	769.22	775.46	742.367	709.245	58.77
23-02-2021	799	809	789	789	31399600	769.22	776.01	743.56	710.26	56.80
24-02-2021	794	794	769	779	36453700	768.92	776.56	744.7	711.205	52.98
25-02-2021	784	794	774	794	14582300	769.12	777.01	745.96	712.335	57.59
26-02-2021	794	794	774	789	11682000	769.32	777.56	747.2	713.365	55.63
01-03-2021	789	789	769	779	9442400	769.42	778.11	748.36	714.33	51.83
02-03-2021	789	794	779	789	13032300	769.92	778.61	749.587	715.175	55.13
03-03-2021	789	794	784	794	9049000	770.42	779.16	750.88	716.02	56.73
04-03-2021	794	794	784	794	16473700	770.92	779.76	752.173	716.815	56.73
05-03-2021	794	794	779	784	11457500	771.12	780.31	753.3	717.62	52.41
08-03-2021	794	794	774	779	8946600	771.02	780.71	754.373	718.465	50.34
09-03-2021	779	784	774	779	8093100	770.62	781.11	755.367	719.235	50.34
10-03-2021	779	784	769	774	9340700	770.02	781.06	756.44	720.015	48.14
12-03-2021	779	784	774	779	4740700	769.42	781.06	757.48	720.86	50.47
15-03-2021	779	789	774	779	7408800	769.02	780.96	758.54	721.655	50.47
16-03-2021	779	784	769	774	9572000	768.52	780.86	759.5	722.425	47.97
17-03-2021	774	784	769	784	7313200	768.42	781.01	760.427	723.295	52.99
18-03-2021	784	789	779	784	10352100	768.02	781.31	761.4	724.215	52.99
19-03-2021	784	789	779	789	9702100	767.92	781.61	762.36	725.095	55.48
22-03-2021	789	789	774	774	8445100	767.62	781.56	762.973	725.9	47.37
23-03-2021	779	784	769	774	10854900	767.52	781.46	763.5	726.68	47.37
24-03-2021	774	779	759	759	38065700	767.32	781.26	763.913	727.385	40.51
25-03-2021	759	769	759	764	5149500	767.22	781.01	764.393	728.115	43.45
26-03-2021	764	774	764	774	6419500	767.32	780.91	764.987	728.96	48.89
29-03-2021	774	779	769	774	5970200	767.62	780.46	765.613	729.755	48.89
30-03-2021	779	779	764	779	7669600	768.42	780.31	766.293	730.61	51.59
31-03-2021	779	779	759	779	13374500	769.52	780.16	767.02	731.49	51.59
01-04-2021	779	779	769	774	6270700	769.82	779.86	767.633	732.335	48.61
05-04-2021	779	784	769	784	9192000	770.62	779.61	768.327	733.14	54.30
06-04-2021	784	789	774	784	22271400	771.62	779.36	769.053	733.81	54.30
07-04-2021	784	784	774	774	14318200	772.52	778.86	769.713	734.53	48.12
08-04-2021	779	789	774	779	16127600	773.42	778.31	770.307	735.375	51.12
09-04-2021	779	784	779	784	19673800	774.52	777.76	770.887	736.295	53.98
12-04-2021	784	784	759	764	21912400	775.12	777.16	771.28	737.04	43.11
13-04-2021	769	774	749	759	12790500	776	776.66	771.76	737.76	40.90
14-04-2021	764	769	754	764	12270000	776.8	776.16	772.22	738.53	44.00
15-04-2021	769	779	759	779	21195100	777.4	775.81	772.78	739.375	52.11
16-04-2021	779	779	769	779	16307100	777.9	775.51	773.36	740.22	52.11
19-04-2021	784	794	774	794	22871600	778.5	775.41	774.02	741.165	59.00
20-04-2021	789	794	779	779	11761800	778.6	775.26	774.58	742.095	51.09
21-04-2021	774	789	774	779	9503300	778.8	775.11	774.947	742.975	51.09
22-04-2021	784	789	779	789	11956700	779.2	774.86	775.313	743.93	55.68
23-04-2021	814	814	784	794	8818900	779.7	774.76	776.027	744.9	57.82
26-04-2021	794	799	789	794	19519900	780.3	774.76	776.373	745.845	57.82
27-04-2021	804	804	789	799	11519300	780.8	774.86	776.34	746.825	60.05
28-04-2021	799	809	799	809	17918700	781.3	775.16	776.507	747.755	64.14
29-04-2021	804	809	794	799	21382300	781.8	775.61	776.773	748.7	57.77
30-04-2021	799	804	789	789	9461700	782.2	775.56	777.04	749.605	52.19
03-05-2021	794	794	774	779	10267100	781.8	775.41	777.14	750.45	47.28
04-05-2021	779	784	769	769	9702500	781.6	775.26	777.173	751.245	42.93
05-05-2021	774	784	769	774	7077200	781.2	775.21	777.373	752.075	45.62
06-05-2021	774	779	769	769	3936600	780.8	775.01	777.607	752.87	43.41
07-05-2021	774	779	764	769	6084000	780.6	774.76	777.907	753.675	43.41
10-05-2021	769	774	764	769	7111300	780.1	774.61	778.04	754.495	43.41
11-05-2021	769	774	764	769	3987600	779.7	774.51	778.273	755.325	43.41
17-05-2021	769	774	759	764	7050000	779.4	774.41	778.54	756.12	40.76
18-05-2021	774	774	759	774	7454400	779.1	774.51	778.773	756.965	47.65
19-05-2021	774	774	759	759	4545300	778.4	774.41	778.907	757.76	40.11
20-05-2021	759	769	759	764	4294700	777.8	774.36	779.107	758.58	43.33
21-05-2021	764	769	759	759	3790500	777.3	774.21	779.307	759.3	40.96
24-05-2021	764	769	759	764	4558800	777	774.01	779.473	760.03	44.25
25-05-2021	764	769	759	764	9448100	776.7	773.66	779.64	760.7	44.25
27-05-2021	764	769	759	764	9990900	776.5	773.26	779.54	761.455	44.25
28-05-2021	764	769	759	759	4986300	776.1	772.76	779.407	762.135	41.37
31-05-2021	764	769	759	769	7488600	775.9	772.46	779.273	762.88	48.57
02-06-2021	769	779	764	774	4480800	775.9	772.21	779.207	763.6	51.76
03-06-2021	774	779	769	769	7033400	775.6	772.01	779.207	764.22	48.52
04-06-2021	769	774	769	769	5791600	775.3	771.66	779.307	764.875	48.52
07-06-2021	769	774	764	774	6088900	775	771.46	779.407	765.52	52.00
08-06-2021	774	774	764	764	5356100	774.8	771.21	779.307	765.93	45.39
09-06-2021	769	769	759	759	3422100	774.5	771.01	779.14	766.25	42.48
10-06-2021	759	769	754	769	9257600	774.7	771.01	779.073	766.61	49.46
11-06-2021	769	769	764	769	2464900	774.8	771.01	778.94	766.995	49.46
14-06-2021	769	769	759	764	2663900	774.6	770.96	778.807	767.39	46.21
15-06-2021	764	764	754	759	5026300	774.3	770.96	778.407	767.785	43.15
16-06-2021	759	764	754	754	4181500	773.8	771.11	778.14	768.17	40.28
17-06-2021	754	759	744	749	7254500	773.2	771.36	777.84	768.565	37.59
18-06-2021	749	749	724	739	20363000	772.5	771.16	777.407	768.85	32.86
21-06-2021	739	744	715	724	20899900	771.3	770.96	776.84	769.07	27.31
22-06-2021	729	739	724	729	9553800	770.2	770.91	776.307	769.34	31.47
23-06-2021	729	739	724	724	11601100	769.2	770.86	775.64	769.585	29.64
24-06-2021	724	734	724	734	7808800	768.3	770.86	774.973	769.805	37.45
25-06-2021	734	739	720	724	7446600	767.1	770.81	774.207	769.94	33.45
28-06-2021	724	729	710	715	13702200	766.12	770.62	773.48	769.99	30.32
29-06-2021	715	724	710	715	7539400	765.24	770.62	772.853	770.13	30.32
30-06-2021	715	720	705	705	14066800	764.06	770.43	772.127	770.18	27.05
01-07-2021	705	754	700	744	12331800	763.36	770.38	771.66	770.425	49.79
02-07-2021	744	754	734	744	4718400	762.66	770.28	771.227	770.685	49.79
05-07-2021	744	754	734	744	5186200	761.66	770.08	770.827	770.93	49.79
06-07-2021	744	754	734	754	7143300	761.16	769.88	770.56	771.225	54.35
07-07-2021	754	759	744	749	2795600	760.56	769.68	770.26	771.35	51.81
08-07-2021	754	754	744	744	8910800	759.66	769.43	769.793	771.4	49.34
09-07-2021	744	749	734	744	5833000	758.66	769.18	769.393	771.685	49.34
12-07-2021	744	754	744	754	3491400	757.86	769.08	769.127	771.745	54.39
13-07-2021	754	759	744	754	8905300	756.96	768.88	768.893	771.495	54.39
14-07-2021	754	759	744	754	3380900	755.86	768.58	768.727	771.345	54.39
15-07-2021	754	759	744	759	6065900	755.06	768.43	768.76	771.345	57.07
16-07-2021	759	764	754	759	3960600	754.46	768.33	768.527	771.395	57.07
19-07-2021	759	764	749	754	4857000	753.96	767.88	768.26	771.345	53.43
21-07-2021	754	759	744	754	3407800	753.66	767.63	768.06	771.295	53.43
22-07-2021	759	759	749	754	2432300	753.26	767.23	767.893	771.345	53.43
23-07-2021	759	759	749	754	1923000	752.96	766.88	767.66	771.445	53.43
26-07-2021	759	759	744	749	6288300	752.56	766.58	767.36	771.57	49.22
27-07-2021	749	769	744	759	12002600	752.36	766.23	767.193	771.62	56.59
28-07-2021	764	809	759	804	57918700	753.06	766.38	767.36	771.97	74.53
29-07-2021	814	814	789	794	23694200	753.66	766.53	767.493	772.32	67.82
30-07-2021	799	804	754	799	9842300	754.16	766.63	767.727	772.62	69.31
02-08-2021	799	809	794	794	9227900	754.86	766.63	767.893	772.895	66.02
03-08-2021	794	804	794	794	11259800	755.46	766.63	768.06	773.195	66.02
04-08-2021	804	804	794	799	6856900	756.26	766.78	768.227	773.545	67.79
05-08-2021	799	799	789	794	10212800	756.86	766.93	768.293	773.82	64.19
06-08-2021	794	804	784	789	4557800	757.36	767.03	768.227	774.07	60.72
09-08-2021	799	804	799	804	11609100	758.16	767.33	768.227	774.195	66.56
10-08-2021	804	809	784	794	10041500	758.86	767.48	768.127	774.27	60.14
12-08-2021	794	799	789	794	15863700	759.36	767.63	768.093	774.295	60.14
13-08-2021	794	804	794	799	6690800	759.86	767.88	768.093	774.37	62.25
16-08-2021	794	794	784	794	5370600	760.36	767.98	768.127	774.495	58.89
18-08-2021	794	794	784	784	4463200	760.66	767.98	767.993	774.645	52.75
19-08-2021	784	799	784	784	9973200	760.86	767.93	767.927	774.77	52.75
20-08-2021	789	794	784	789	1442000	761.36	768.08	767.927	774.82	55.44
23-08-2021	789	794	774	794	9202700	762.06	768.28	768.027	774.87	58.02
24-08-2021	794	794	784	789	6906100	762.46	768.58	768.16	774.92	54.62
25-08-2021	789	794	784	794	2885700	762.96	768.88	768.327	774.945	57.31
26-08-2021	784	794	784	784	1697100	763.36	768.98	768.427	774.945	50.82
27-08-2021	789	794	784	794	5759600	764.06	769.18	768.66	774.82	56.17
30-08-2021	794	799	784	794	4701700	764.86	769.33	769.027	774.82	56.17
31-08-2021	794	794	784	789	9929300	765.66	769.43	769.46	774.795	52.83
01-09-2021	794	794	784	789	3212200	766.66	769.58	769.66	774.72	52.83
02-09-2021	789	794	779	789	4288200	767.96	769.63	769.96	774.62	52.83
03-09-2021	789	794	784	784	3163100	769.06	769.63	770.293	774.495	49.19
06-09-2021	789	789	774	779	9031200	770.16	769.68	770.627	774.27	45.78
07-09-2021	779	784	774	774	7433300	770.96	769.63	770.893	773.97	42.61
08-09-2021	774	784	774	774	6034400	771.96	769.53	771.193	773.645	42.61
09-09-2021	774	784	769	784	9604500	773.34	769.73	771.527	773.445	50.56
10-09-2021	784	789	779	779	5843900	774.62	769.93	771.953	773.295	47.05
13-09-2021	779	784	774	784	2576200	776.2	770.13	772.353	773.145	50.73
14-09-2021	789	789	779	784	5914400	777	770.18	772.587	772.995	50.73
15-09-2021	784	789	779	784	3942100	777.8	770.23	772.787	772.87	50.73
16-09-2021	794	794	779	779	5104600	778.5	770.08	772.887	772.745	46.68
17-09-2021	779	784	774	784	3145000	779.1	770.13	772.953	772.695	50.91
20-09-2021	784	784	779	784	4908200	779.8	770.18	773.053	772.645	50.91
21-09-2021	784	789	779	789	3493800	780.7	770.18	773.187	772.52	55.04
22-09-2021	789	789	779	789	4562900	781.6	770.13	773.32	772.445	55.04
23-09-2021	784	789	779	789	7128600	782.3	770.08	773.487	772.42	55.04
24-09-2021	789	794	779	789	2844900	783	769.98	773.587	772.42	55.04
27-09-2021	784	789	774	789	11484100	783.7	769.78	773.62	772.47	55.04
28-09-2021	795	795	785	795	8600200	784.42	769.74	773.76	772.675	60.78
29-09-2021	790	795	775	775	12787300	784.74	769.6	773.8	772.58	41.68
30-09-2021	775	780	770	770	9357700	785.06	769.51	773.607	772.46	38.43
01-10-2021	770	775	770	770	5764400	785.38	769.52	773.547	772.39	38.43
04-10-2021	775	775	770	770	5060300	785.7	769.48	773.387	772.345	38.43
05-10-2021	770	775	760	760	10673200	785.82	769.39	773.193	772.2	32.16
06-10-2021	760	770	755	755	13019100	785.94	769.25	773.033	772.005	29.56
07-10-2021	760	770	755	770	10781400	786.16	769.26	772.873	771.935	44.13
08-10-2021	770	775	760	775	10332300	785.58	769.32	772.78	771.915	48.00
11-10-2021	775	780	765	775	4590800	785.2	769.43	772.753	771.92	48.00
12-10-2021	775	775	765	775	8355100	784.72	769.44	772.66	771.975	48.00
13-10-2021	775	775	765	775	6457300	784.34	769.6	772.533	772.005	48.00
14-10-2021	775	775	765	775	8097900	783.96	769.71	772.407	772.035	48.00
15-10-2021	775	780	765	775	5747200	783.48	769.87	772.347	772.04	48.00
18-10-2021	775	800	770	795	24003100	783.5	770.18	772.453	772.095	63.67
19-10-2021	795	900	795	860	186543800	784.92	771.14	772.993	772.4	82.32
21-10-2021	860	880	840	840	48760900	785.64	771.9	773.433	772.58	70.35
22-10-2021	840	860	825	830	25741900	786.36	772.61	773.773	772.685	65.24
25-10-2021	830	850	830	840	13402400	787.28	773.32	774.18	772.89	67.76
26-10-2021	850	895	835	890	37559500	789.1	774.48	774.953	773.345	76.82
27-10-2021	890	895	850	850	18804100	790.22	775.29	775.393	773.65	61.85
28-10-2021	850	850	820	820	18427200	790.94	775.8	775.633	773.73	53.44
29-10-2021	820	845	820	845	11084400	792.16	776.51	776.007	773.985	58.51
01-11-2021	845	855	835	840	15454500	793.18	777.27	776.447	774.24	57.17
02-11-2021	840	860	835	860	17036000	794.5	778.28	777.02	774.645	61.01
03-11-2021	860	870	850	870	12571800	796.12	779.29	777.76	775.15	62.81
04-11-2021	870	870	855	860	6523700	797.44	780.2	778.4	775.605	59.84
05-11-2021	870	890	860	865	21469700	799.06	781.21	779.007	776.085	60.84
08-11-2021	865	885	865	885	9356300	800.88	782.47	779.747	776.715	64.62
09-11-2021	890	905	880	885	8930800	802.7	783.78	780.453	777.445	64.62
10-11-2021	890	915	885	910	20890300	805.12	785.39	781.327	778.375	68.97
11-11-2021	915	920	905	915	7077700	807.64	787.15	782.267	779.155	69.77
12-11-2021	915	925	900	920	8699500	810.26	789.11	783.173	780.035	70.58
15-11-2021	920	930	900	910	20210200	812.78	790.92	784.013	780.915	66.70
16-11-2021	915	920	900	915	13406600	815.5	792.83	784.953	781.845	67.66
17-11-2021	915	920	900	900	5667800	818.02	794.49	785.76	782.675	61.91
18-11-2021	900	915	890	900	12182000	820.54	796.25	786.533	783.53	61.91
19-11-2021	900	910	900	910	6284000	823.06	798.2	787.507	784.41	64.26
22-11-2021	910	930	905	930	14410800	826.08	800.35	788.647	785.485	68.45
23-11-2021	935	935	910	930	6616600	829	802.6	789.753	786.515	68.45
24-11-2021	930	935	920	925	5304600	831.82	804.41	790.727	787.395	66.20
25-11-2021	925	925	915	915	3400200	834.44	806.12	791.633	788.2	61.82
26-11-2021	915	925	895	915	7929400	837.16	807.83	792.44	788.955	61.82
29-11-2021	915	915	870	915	7968000	839.78	809.44	793.347	789.66	61.82
30-11-2021	915	925	905	915	7876000	842.4	811.1	794.253	790.39	61.82
01-12-2021	915	920	880	900	9330600	844.62	812.66	794.993	791.045	54.54
02-12-2021	900	910	895	910	2668000	847.04	814.32	795.767	791.75	58.09
03-12-2021	915	915	900	905	2082500	849.36	815.83	796.507	792.455	55.75
06-12-2021	905	915	900	915	8336200	851.88	817.44	797.28	793.16	59.28
07-12-2021	915	915	900	900	5450100	854.1	818.9	797.887	793.74	52.51
08-12-2021	900	905	885	885	11928500	855.9	820.16	798.46	794.295	46.76
09-12-2021	890	895	880	895	5013600	858.3	821.52	799.167	794.925	50.64
10-12-2021	895	900	890	900	2463900	860.9	822.98	799.973	795.43	52.50
13-12-2021	900	905	890	890	4583900	863.3	824.34	800.78	795.985	48.55
14-12-2021	890	900	880	880	6314400	865.5	825.6	801.487	796.415	44.91
15-12-2021	880	900	875	875	7085000	867.8	826.81	802.193	796.845	43.17
16-12-2021	875	895	875	895	6482000	870.6	828.27	803.033	797.425	51.31
17-12-2021	895	900	875	875	7325200	872.7	829.43	803.74	797.83	44.45
20-12-2021	875	885	865	865	8629500	874.5	830.04	804.38	798.21	41.47
21-12-2021	865	880	860	865	4906800	876.3	830.75	805.053	798.64	41.47
22-12-2021	865	880	865	875	4295400	878.3	831.51	805.727	799.07	45.70
23-12-2021	875	885	870	880	5398500	880.4	832.37	806.533	799.5	47.73
24-12-2021	880	880	870	875	2707000	882.4	833.18	807.273	799.905	45.88
27-12-2021	875	880	870	870	2164100	884.3	833.89	808.013	800.335	44.04
28-12-2021	880	880	865	870	1725600	885.8	834.65	808.72	800.79	44.04
29-12-2021	870	880	870	875	3802700	886.1	835.51	809.46	801.27	46.53
30-12-2021	880	880	865	865	3728800	886.6	836.12	810.133	801.725	42.47
03-01-2022	865	875	865	870	4962600	887.4	836.88	810.873	802.18	45.05
04-01-2022	870	910	865	900	17952800	888.6	837.94	811.747	802.785	57.40
05-01-2022	905	915	900	910	18710800	889	839.05	812.653	803.465	60.58
06-01-2022	910	930	910	925	14432900	890.5	840.36	813.693	804.17	64.83
07-01-2022	925	970	925	950	24948100	893.1	842.02	814.9	805	70.52
10-01-2022	950	975	945	970	18666100	895.6	843.88	816.207	805.905	74.13
11-01-2022	970	985	940	955	15825400	897.9	845.54	817.48	806.81	67.46
12-01-2022	955	960	940	950	6639800	899.7	847.1	818.753	807.69	65.35
13-01-2022	950	960	935	935	6147300	901	848.56	819.86	808.57	59.35
14-01-2022	935	960	935	935	6774800	902.5	849.97	820.967	809.425	59.35
17-01-2022	945	950	935	945	6734400	904.1	851.58	822.173	810.28	62.04
18-01-2022	945	955	935	950	5039800	905.4	853.14	823.447	811.16	63.35
19-01-2022	955	965	945	950	11288300	906.7	854.7	824.753	812.015	63.35
20-01-2022	950	955	940	940	3997800	907.3	856.21	826.027	812.82	58.66
21-01-2022	940	945	935	935	2741000	907.7	857.67	827.333	813.625	56.41
24-01-2022	935	945	930	935	4422400	908	859.13	828.74	814.38	56.41
25-01-2022	935	940	925	940	7277500	908.6	860.69	830.147	815.16	58.27
26-01-2022	940	950	930	940	7461600	909.1	862.3	831.587	815.99	58.27
27-01-2022	935	945	920	925	11777200	909.6	863.81	832.86	816.72	50.75
28-01-2022	925	940	915	925	8035900	910.1	865.32	834.2	817.425	50.75
31-01-2022	925	940	925	930	4793500	910.5	866.78	835.633	818.255	53.09
02-02-2022	930	940	930	940	4491700	910.7	868.39	837.133	819.16	57.45
03-02-2022	940	940	930	935	2636200	910.8	869.9	838.667	820.015	54.71
04-02-2022	935	940	920	920	8393600	910.7	871.26	839.84	820.72	47.42
07-02-2022	935	940	920	925	9919000	910.9	872.67	841.047	821.45	49.82
08-02-2022	940	1000	915	925	72039000	911.1	874.13	842.253	822.105	49.82
09-02-2022	930	940	925	935	16184500	911.5	875.64	843.46	822.885	54.63
10-02-2022	935	950	925	935	25677400	911.9	877.15	844.7	823.665	54.63
11-02-2022	935	945	930	945	7196000	912.8	878.71	846.04	824.445	59.16
14-02-2022	945	960	930	955	36985700	913.7	880.37	847.447	825.25	63.13
15-02-2022	955	960	940	945	11205900	914.5	881.93	848.72	826.005	57.15
16-02-2022	945	955	945	945	10106600	915.1	883.49	849.993	826.735	57.15
17-02-2022	945	960	945	955	8316700	916.2	885.15	851.333	827.465	61.39
18-02-2022	955	980	955	955	15089400	917.6	886.75	852.64	828.245	61.39
21-02-2022	955	970	950	955	22948100	918.8	888.55	853.947	829.075	61.39
22-02-2022	955	965	950	955	11190700	919.9	890.4	855.287	829.955	61.39
23-02-2022	955	975	945	950	33593400	921.1	892.2	856.593	830.86	57.56
24-02-2022	950	970	945	955	23691200	922.6	894.05	857.933	831.765	60.23
25-02-2022	955	975	945	975	31421700	924.6	896.2	859.407	832.795	68.72
01-03-2022	975	980	965	970	22803600	926.1	898.35	860.88	833.8	64.99
02-03-2022	970	980	965	965	9735000	927.9	900.3	862.253	834.78	61.39
04-03-2022	965	980	950	970	21802000	930	902.25	863.36	835.785	63.56
07-03-2022	970	985	955	965	36451900	932	904.15	864.5	836.79	59.94
08-03-2022	965	980	950	950	36192500	933.5	905.9	865.507	837.67	50.61
09-03-2022	950	960	935	935	15080600	934.6	907.5	866.447	838.55	43.34
10-03-2022	940	970	940	970	19175400	936.5	909.45	867.62	839.58	58.36
11-03-2022	975	1000	965	1000	28689800	939.1	911.7	868.96	840.785	66.55
14-03-2022	1000	1035	1000	1025	21836600	942.2	914	870.5	842.09	71.57
15-03-2022	1025	1035	1020	1025	14775300	945.2	915.65	872.073	843.395	71.57
16-03-2022	1030	1070	1030	1040	32216300	948.7	917.65	873.647	844.775	74.25
17-03-2022	1050	1070	1040	1045	26497100	952.2	919.8	875.32	846.205	75.10
18-03-2022	1050	1060	1030	1030	8180900	954.8	921.7	876.893	847.51	67.90
21-03-2022	1040	1050	1020	1020	11980700	957	923	878.367	848.74	63.53
22-03-2022	1020	1040	1020	1030	18782500	959.1	924.8	879.94	850.045	65.89
23-03-2022	1040	1050	1025	1040	8414500	960.9	927	881.647	851.4	68.12
24-03-2022	1040	1050	1030	1035	8394600	962.2	928.9	883.32	852.705	65.81
25-03-2022	1030	1040	1025	1030	5670600	963.7	930.8	884.927	854.035	63.49
28-03-2022	1035	1035	1010	1030	9129200	965.3	932.5	886.5	855.39	63.49
29-03-2022	1020	1020	995	1005	33077900	966.7	933.85	887.94	856.57	52.71
30-03-2022	1005	1015	985	995	25696300	967.9	935.2	889.28	857.7	49.11
31-03-2022	995	1025	990	1020	21390400	969.4	936.75	890.853	858.98	57.00
01-04-2022	1020	1025	950	950	225027100	969.4	937.4	891.893	859.935	38.84
04-04-2022	955	970	940	960	86961800	969.6	938.15	893	860.965	41.70
05-04-2022	965	975	955	970	55591900	970.2	938.75	894.207	862.07	44.49
06-04-2022	960	975	940	945	96607600	970.4	939.05	895.247	863.1	39.41
07-04-2022	950	950	930	940	74165400	970.5	939.25	896.253	864.18	38.46
08-04-2022	930	940	920	925	65346100	970.2	939.4	897.193	865.16	35.69
11-04-2022	940	940	900	905	30814600	969.5	939.3	898.033	866.065	32.35
12-04-2022	905	935	900	910	31182800	969.2	939.4	898.94	866.945	34.01
13-04-2022	910	925	905	905	26177400	968.8	939.45	899.813	867.85	33.14
14-04-2022	905	925	905	905	41125900	968.3	939.4	900.62	868.8	33.14
18-04-2022	910	920	910	920	10245700	967.9	939.3	901.56	869.825	38.65
19-04-2022	915	930	910	925	28357400	967.7	939.25	902.5	870.925	40.41
20-04-2022	935	940	925	935	16464900	968	939.35	903.507	871.88	43.88
21-04-2022	945	950	935	940	16483700	968.3	939.6	904.547	872.86	45.59
22-04-2022	930	940	925	930	20928600	968.4	939.75	905.553	873.79	42.79
25-04-2022	935	940	915	935	45771900	968.4	939.95	906.56	874.695	44.62
26-04-2022	920	940	910	935	37288200	968.4	940.15	907.567	875.625	44.62
27-04-2022	940	950	930	945	31193300	968.4	940.6	908.607	876.63	48.45
28-04-2022	940	945	935	945	12330400	968.2	940.95	909.647	877.635	48.45
09-05-2022	945	950	920	930	31180000	967.9	941.2	910.587	878.515	43.25
10-05-2022	925	945	910	935	20745000	967.7	941.4	911.56	879.42	45.35
11-05-2022	935	940	920	920	11869500	967	941.6	912.433	880.25	40.50
12-05-2022	920	930	900	905	19211000	966	941.8	913.167	880.98	36.31
13-05-2022	900	925	900	920	7715200	965.3	942.05	914.133	881.785	42.69
17-05-2022	925	930	920	925	8021400	964.7	942.3	915.167	882.64	44.68
18-05-2022	930	940	920	935	12100700	964.4	942.75	916.267	883.545	48.53
19-05-2022	925	965	920	965	26981700	964.6	943.6	917.567	884.6	57.98
20-05-2022	965	970	950	960	34416400	964.3	944.45	918.9	885.63	56.13
23-05-2022	960	970	945	945	11426100	963.8	944.95	920.167	886.61	50.89
24-05-2022	960	965	940	960	15067500	963.7	945.8	921.433	887.615	55.38
25-05-2022	945	960	945	950	6851100	963.3	946.65	922.6	888.345	51.97
27-05-2022	960	970	950	965	33748900	963.3	947.65	923.867	889.2	56.31
30-05-2022	970	970	965	965	20201600	963.6	948.55	925.133	890.03	56.31
31-05-2022	965	990	965	990	22341900	964.7	949.65	926.567	891.01	62.82
02-06-2022	1020	1020	975	995	22872200	965.2	950.85	928.033	892.015	63.97
03-06-2022	1000	1010	985	990	9351500	965	952.05	929.467	892.97	61.90
06-06-2022	990	995	980	980	19710400	964.1	953.15	930.7	893.9	57.87
07-06-2022	990	995	980	985	17046800	963.3	954.25	931.533	894.88	59.29
08-06-2022	985	995	975	985	10864100	962.2	955.45	932.5	895.785	59.29
09-06-2022	985	985	975	985	12636300	961	956.6	933.533	896.74	59.29
10-06-2022	975	980	965	975	8698200	959.9	957.35	934.433	897.645	54.66
13-06-2022	990	990	945	960	10541600	958.7	957.85	934.9	898.45	48.54
14-06-2022	960	960	945	945	9130300	957	958.05	935.533	899.205	43.32
15-06-2022	950	955	935	950	13526200	955.2	958.05	936.4	900.035	45.42
16-06-2022	950	970	945	965	15169300	953.8	958	937.2	900.94	51.28
17-06-2022	960	960	945	955	5027400	952.3	958	937.967	901.77	47.61
20-06-2022	965	970	945	965	7312400	951	958.15	938.667	902.625	51.36
21-06-2022	965	970	945	960	24360000	950.1	958.4	939.267	903.48	49.46
22-06-2022	960	975	955	975	15233500	949.7	958.8	940.033	904.385	54.86
23-06-2022	975	985	970	985	14006600	949	959.2	940.833	905.39	58.08
24-06-2022	985	1000	980	990	38840000	949.8	959.6	941.533	906.37	59.63
27-06-2022	990	1005	980	985	24681000	950.3	959.95	942.2	907.325	57.35
28-06-2022	990	995	985	995	24862700	950.8	960.5	942.767	908.355	60.60
29-06-2022	1000	1010	980	985	30814800	951.6	961	943.233	909.335	56.00
30-06-2022	1000	1000	985	990	14831500	952.6	961.55	943.7	910.34	57.73
01-07-2022	1000	1000	975	985	16498200	953.8	962	944.2	911.345	55.39
04-07-2022	990	990	955	970	8356800	955.1	962.3	944.567	912.3	48.97
05-07-2022	985	990	975	985	10980000	956.6	962.9	945.133	913.355	54.63
06-07-2022	975	990	975	980	11076400	958.1	963.45	945.667	914.385	52.54
07-07-2022	980	990	975	985	11226400	959.7	964	946.167	915.39	54.42
08-07-2022	985	985	970	970	13520100	960.7	964.3	946.433	916.345	48.25
11-07-2022	970	990	970	980	7086200	961.8	964.75	946.767	917.325	52.14
12-07-2022	985	985	965	970	5388800	962.5	965.25	947.067	918.255	48.23
13-07-2022	980	980	950	960	21205700	962.9	965.6	947.367	919.135	44.63
14-07-2022	965	975	950	970	20803500	963.7	966.05	947.733	920.09	48.75
15-07-2022	970	975	960	970	11274500	964.4	966.4	948.1	921.02	48.75
18-07-2022	965	970	950	960	12452000	964.9	966.65	948.4	921.9	44.88
19-07-2022	960	960	955	960	12669900	965.2	966.8	948.8	922.755	44.88
20-07-2022	965	990	960	975	47563000	965.8	967	949.233	923.685	51.58
21-07-2022	970	990	965	980	35984900	966.8	967.35	949.733	924.64	53.60
22-07-2022	985	990	970	980	11035800	967.7	967.7	950.167	925.595	53.60
25-07-2022	975	985	970	975	5554500	968.8	967.9	950.667	926.525	51.12
26-07-2022	980	985	970	970	12050400	970.1	968.05	951.233	927.4	48.70
27-07-2022	990	990	970	975	4665900	971.2	968.25	951.767	928.4	51.19
28-07-2022	990	990	975	975	6056200	972.2	968.45	952.267	929.425	51.19
29-07-2022	965	975	905	905	118041700	971.6	968	952.367	930.1	28.61
01-08-2022	905	905	845	845	47346800	969.2	966.9	952.133	930.475	20.33
02-08-2022	820	835	790	790	61497600	965.8	965.05	951.567	930.625	15.82
03-08-2022	770	820	740	765	356304700	962.2	963	950.7	930.675	14.26
04-08-2022	775	795	765	775	182591200	958.5	961.1	950.033	930.7	17.74
05-08-2022	780	780	755	760	119952800	954.7	959	949.333	930.625	16.65
08-08-2022	775	775	730	755	68006000	950.5	956.9	948.6	930.525	16.29
09-08-2022	750	780	750	780	71540300	946.8	955.2	947.967	930.55	25.01
10-08-2022	780	780	770	770	36714000	942.4	953.55	947.233	930.525	23.93
11-08-2022	775	780	765	770	58381900	937.9	951.55	946.533	930.5	23.93
12-08-2022	765	775	765	770	32992900	933.5	949.25	945.867	930.475	23.93
15-08-2022	785	785	770	775	32509100	929.4	946.75	945.233	930.375	25.92
16-08-2022	775	780	770	775	28651200	925.2	944.25	944.567	929.95	25.92
18-08-2022	775	780	765	775	35201700	921	941.6	943.967	929.625	25.92
19-08-2022	770	780	770	770	36513100	916.7	938.85	943.3	929.325	25.10
22-08-2022	770	775	750	750	64792000	912.2	936.05	942.3	928.875	22.10
23-08-2022	780	780	745	750	62593300	908	933.35	941.233	928.175	22.10
24-08-2022	750	755	750	755	22528300	904.2	930.6	940.1	927.7	24.71
25-08-2022	755	755	735	735	63942500	899.9	927.55	938.667	927.275	21.59
26-08-2022	735	740	715	720	97354100	895	924.4	937	926.65	19.59
29-08-2022	715	720	705	710	42405300	890.1	921.2	935.367	926	18.37
30-08-2022	705	735	705	720	32345100	885.2	918.1	933.833	925.3	23.50
31-08-2022	720	725	710	710	36442200	880.2	915.15	932.333	924.5	22.01
01-09-2022	710	715	705	705	28000200	874.8	912.25	930.8	923.725	21.29
02-09-2022	710	720	705	715	24359100	869.4	909.2	929.267	922.975	26.51
05-09-2022	720	720	705	710	18612600	863.8	906.8	927.667	922.1	25.60
06-09-2022	715	720	710	720	23865600	858.5	904.4	926.133	921.275	30.75
07-09-2022	715	725	710	720	26187800	853	901.9	924.667	920.325	30.75
08-09-2022	715	720	710	715	33260600	847.6	899.6	923.2	919.325	29.56
09-09-2022	720	725	700	710	41009100	842	897.3	921.7	918.275	28.38
12-09-2022	700	715	700	710	19729100	836.5	895.15	920.167	917.275	28.38
13-09-2022	710	720	710	715	26890100	831.4	893.25	918.667	916.275	31.55
14-09-2022	715	715	705	705	33251300	825.8	891.2	917.2	915.3	28.81
15-09-2022	715	715	705	715	29459900	820.5	889.3	915.8	914.375	34.90
16-09-2022	710	725	710	725	45771400	815.3	887.5	914.433	913.45	40.40
19-09-2022	720	745	710	740	61869100	810.7	885.7	913.1	912.5	47.55
20-09-2022	745	760	720	725	89292000	805.6	883.7	911.7	911.475	42.11
21-09-2022	725	735	715	735	17078300	800.9	881.7	910.467	910.525	46.51
22-09-2022	730	735	720	720	21104000	796.1	879.5	909.1	909.55	41.42
23-09-2022	725	725	715	720	18121200	791.1	877.4	907.733	908.575	41.42
26-09-2022	720	725	710	710	16907200	785.9	875.15	906.233	907.55	38.20
27-09-2022	720	720	710	710	11335000	780.9	872.9	904.733	906.525	38.20
28-09-2022	715	0	0	710	8518600	775.9	870.55	903.167	905.575	38.20
29-09-2022	715	715	710	710	16244700	770.6	868.2	901.533	904.575	38.20
30-09-2022	715	715	700	710	23955600	765.2	866	899.967	903.6	38.20
03-10-2022	710	710	705	710	7541400	759.8	863.75	898.4	902.575	38.20
04-10-2022	710	710	700	710	20959800	754.5	861.65	896.767	901.625	38.20
05-10-2022	705	710	700	710	22051300	749.3	859.7	895.133	900.75	38.20
06-10-2022	705	710	700	705	12238300	743.9	857.55	893.467	899.8	35.68
07-10-2022	720	720	705	710	16378900	738.6	855.4	891.833	898.85	39.94
10-10-2022	715	715	700	705	18001100	734.6	853.1	890.2	897.925	37.28
11-10-2022	700	710	695	700	26558200	731.7	850.45	888.5	897.025	34.79
12-10-2022	700	700	655	660	84366500	729.1	847.45	886.4	895.95	22.07
13-10-2022	660	665	640	660	43966100	727	844.6	884.333	894.775	22.07
14-10-2022	660	665	650	655	13441300	724.6	841.55	882.267	893.675	20.96
17-10-2022	655	655	630	635	22106800	722.1	838.4	880.033	892.525	17.23
18-10-2022	635	655	635	650	19333300	720	835.25	877.933	891.45	27.64
19-10-2022	650	685	645	665	29553200	717.7	832.25	876.033	890.4	36.27
20-10-2022	665	685	665	675	34803400	715.8	829.1	874.3	889.375	41.30
21-10-2022	660	695	650	685	24080200	714.1	826	872.4	888.425	45.90
24-10-2022	675	715	675	715	36884500	713	823.25	870.5	887.65	56.82
25-10-2022	710	725	700	705	29382200	711.6	820.5	868.367	886.825	52.98
26-10-2022	710	720	700	720	18504300	710.5	817.85	866.333	886.05	57.61
27-10-2022	715	745	715	740	64490400	709.8	815.4	864.333	885.425	62.86
28-10-2022	740	750	730	735	45885600	709.1	812.9	862.267	884.75	60.83
31-10-2022	740	745	730	740	18795800	708.9	810.55	860.333	883.95	62.15
01-11-2022	740	755	740	745	28801200	708.8	808.4	858.5	883.125	63.47
02-11-2022	750	755	740	740	13449800	708.5	806.35	856.567	882.2	61.17
03-11-2022	745	745	730	740	15475100	708.6	804.25	854.567	881.15	61.17
04-11-2022	740	740	730	735	12534200	708.9	801.95	852.567	879.975	58.70
07-11-2022	740	745	735	745	10418600	709.6	799.85	850.667	878.925	62.00
08-11-2022	740	745	725	730	13814600	709.8	797.5	848.667	877.825	54.92
09-11-2022	730	735	725	730	8090700	710.2	795.2	846.833	876.8	54.92
10-11-2022	730	740	720	740	17109300	710.9	792.85	845.133	875.825	58.58
11-11-2022	740	745	730	740	24651600	711.4	790.4	843.267	874.8	58.58
14-11-2022	740	765	735	765	47179200	712.5	788.15	842.033	873.875	66.47
15-11-2022	765	775	760	770	39228800	713.5	786	840.767	872.975	67.79
16-11-2022	770	780	760	765	23753700	714.4	783.7	839.4	872.1	65.03
17-11-2022	720	775	720	760	15925800	715.3	781.45	838.167	871.225	62.30
18-11-2022	760	765	760	755	7155100	716.2	779.1	836.933	870.325	59.60
21-11-2022	755	775	755	770	27438400	717.4	776.95	835.9	869.475	64.56
22-11-2022	775	775	750	770	30027800	718.5	774.95	835	868.625	64.56
23-11-2022	770	775	765	765	28966000	719.7	772.75	834.033	867.825	61.64
24-11-2022	765	770	760	765	8354300	720.7	770.6	833.1	867.025	61.64
25-11-2022	765	775	765	775	12183100	721.7	768.5	832.233	866.25	65.28
28-11-2022	775	775	765	775	16742200	722.4	766.55	831.267	865.425	65.28
29-11-2022	775	780	770	775	25690600	723.4	764.5	830.267	864.625	65.28
30-11-2022	785	790	770	785	35758300	724.4	762.65	829.267	863.95	68.97
01-12-2022	785	790	780	790	19154900	725.8	760.95	828.267	863.275	70.64
02-12-2022	790	790	780	785	12754400	727.1	759.1	827.3	862.575	66.76
05-12-2022	785	790	755	770	19697600	728.3	757.1	826.2	861.75	56.68
06-12-2022	770	770	740	750	23813300	729.1	755	824.967	860.825	46.59
07-12-2022	750	755	730	755	9501300	730	752.95	823.7	859.875	49.03
08-12-2022	765	770	750	760	19967300	731	750.8	822.467	858.9	51.43
09-12-2022	760	770	750	765	23815100	732.1	748.65	821.367	858	53.76
12-12-2022	765	775	760	770	15716100	733.3	746.55	820.267	857.125	56.04
13-12-2022	770	770	755	760	4848700	734.3	744.4	819.2	856.15	50.66
14-12-2022	760	770	760	770	5010700	735.5	742.4	818.3	855.225	55.29
15-12-2022	770	770	760	760	5482900	736.6	740.25	817.233	854.25	50.22
16-12-2022	760	765	740	755	6622700	737.5	738.05	816.1	853.25	47.86
19-12-2022	760	765	740	740	8422600	738.2	736.4	814.8	852.2	41.55
20-12-2022	740	755	735	755	7333700	739.3	735.5	813.4	851.2	48.82
21-12-2022	755	765	755	765	12400500	741.4	735.25	812.1	850.15	53.01
22-12-2022	785	785	755	770	15811300	743.6	735.3	810.933	849.15	55.00
23-12-2022	770	770	750	750	11238000	745.5	735.05	809.533	848.075	46.53
26-12-2022	750	760	750	755	3374300	747.9	735	808.233	847	48.66
27-12-2022	755	760	750	755	4405500	750	735	806.833	845.95	48.66
28-12-2022	755	760	750	755	11546300	751.8	734.75	805.433	844.975	48.66
29-12-2022	755	760	750	755	2838700	753.4	734.6	803.867	844.075	48.66
30-12-2022	755	760	750	755	5382700	754.8	734.45	802.267	843	48.66
02-01-2023	755	760	740	745	7427100	755.4	734.2	800.633	841.725	43.62
03-01-2023	745	755	735	745	14826100	756.2	733.9	799.067	840.325	43.62
04-01-2023	745	760	740	755	20365300	756.9	733.7	797.533	838.975	49.66
05-01-2023	755	760	735	740	21265300	756.9	733.35	795.9	837.475	42.34
06-01-2023	745	745	735	745	21720400	757.1	733.1	794.3	835.975	45.24
09-01-2023	745	750	725	730	20380000	756.9	732.9	792.667	834.475	38.91
10-01-2023	735	735	705	710	16850700	756.2	732.5	791	832.925	32.41
11-01-2023	710	715	700	705	13210600	755.5	732	789.4	831.3	31.01
12-01-2023	705	715	700	715	12816900	755	731.8	787.833	829.675	36.87
13-01-2023	715	730	710	730	9146000	754.9	731.9	786.267	828.15	44.48
16-01-2023	730	735	725	725	2515100	754.5	732.05	784.733	826.625	42.64
17-01-2023	725	735	720	725	5495500	754.4	732.1	783.133	825.1	42.64
18-01-2023	725	730	720	725	6500700	754.3	732.25	781.567	823.7	42.64
19-01-2023	730	730	720	725	17890900	754	732.45	779.9	822.35	42.64
20-01-2023	725	730	715	725	14313700	753.7	732.55	778.167	820.875	42.64
24-01-2023	725	735	720	725	8110300	752.9	732.7	776.4	819.75	42.64
25-01-2023	725	735	720	735	5141200	752.2	732.85	774.733	818.625	49.21
26-01-2023	735	775	735	770	54097200	752.3	733.35	773.233	817.625	64.53
27-01-2023	770	775	760	760	16559200	752.3	733.8	771.733	816.7	59.05
30-01-2023	765	775	755	765	38204300	752.5	734.35	770.233	815.825	60.84
31-01-2023	765	770	750	755	51946600	752.2	734.8	768.7	814.975	55.60
01-02-2023	760	785	750	780	47704100	752.4	735.45	767.433	814.35	63.96
02-02-2023	780	790	780	780	16119700	752.7	736.2	766.067	813.7	63.96
03-02-2023	785	790	780	785	12148200	753.1	736.9	764.767	813.1	65.46
06-02-2023	785	790	780	785	10386600	753.3	737.5	763.433	812.5	65.46
07-02-2023	785	790	780	790	15220000	753.6	738	762.233	811.85	67.06
08-02-2023	790	800	785	800	32264100	754.1	738.75	761.033	811.225	70.05
09-02-2023	800	805	795	800	12433400	754.4	739.4	759.9	810.55	70.05
10-02-2023	805	810	790	800	22152000	754.6	740.2	758.833	809.85	70.05
13-02-2023	800	840	795	830	59743000	755.5	741.3	757.9	809.35	77.64
14-02-2023	830	875	830	870	61787600	757.5	742.9	757.233	809.025	83.60
15-02-2023	875	880	850	870	35880100	759.9	744.5	756.633	808.7	83.60
16-02-2023	870	890	865	890	30954300	762.6	746.3	756.167	808.425	85.80
17-02-2023	890	890	835	870	42626800	764.8	747.9	755.467	808.05	74.98
20-02-2023	865	870	840	860	12567300	766.7	749.4	754.667	807.7	70.21
21-02-2023	860	865	850	865	8414000	768.6	750.95	753.9	807.35	71.20
22-02-2023	860	895	855	880	30059800	771	752.65	753.267	807.15	73.98
23-02-2023	880	880	865	880	13395000	773.2	754.35	752.667	807.025	73.98
24-02-2023	880	880	865	865	10448200	775.3	755.95	751.933	806.75	66.53
27-02-2023	865	875	850	855	7665500	777.3	757.4	751.133	806.4	62.04
28-02-2023	855	880	850	880	12895500	780.1	759.15	750.967	806.125	67.88
01-03-2023	875	890	860	885	20995000	782.7	761	751.233	805.725	68.90
02-03-2023	880	915	870	910	67484100	785.6	763.5	752.033	805.475	73.48
03-03-2023	910	915	890	895	39836700	788.1	765.85	752.9	805.225	67.10
06-03-2023	895	900	885	900	25615700	791.1	768.3	753.733	804.925	68.09
07-03-2023	900	910	895	900	19887800	794	770.95	754.667	804.675	68.09
08-03-2023	895	895	880	885	12806300	796.6	773.3	755.533	804.275	61.61
09-03-2023	890	900	880	885	7390300	799.2	775.5	756.233	803.875	61.61
10-03-2023	885	900	855	900	11715900	802.1	777.75	757.1	803.425	65.43
13-03-2023	890	890	845	845	27911100	803.9	779.35	757.6	802.675	46.99
14-03-2023	855	875	830	835	25094300	805.7	780.55	758.033	801.9	44.53
15-03-2023	840	855	840	855	15126700	807.9	782.05	758.567	801.275	50.15
16-03-2023	850	850	815	835	15546600	809.5	783.2	758.967	800.525	45.22
17-03-2023	835	845	825	830	13612900	811.3	784.1	759.333	799.75	44.05
20-03-2023	825	830	820	820	13760900	812.8	784.95	759.667	798.925	41.73
21-03-2023	825	835	820	830	2970200	814.8	785.85	760.2	798.2	44.86
24-03-2023	825	865	825	865	26725900	817.9	787.05	760.967	797.725	54.13
27-03-2023	845	865	845	855	11521900	820.9	788.2	761.633	797.275	51.47
28-03-2023	860	875	855	875	8935100	824.1	789.55	762.567	796.9	56.12
29-03-2023	865	875	860	870	8676700	826.9	790.9	763.567	796.425	54.71
30-03-2023	860	865	840	850	11516700	829.4	791.95	764.5	795.9	49.36
31-03-2023	845	870	845	860	19518200	832.1	793.25	765.433	795.375	51.89
03-04-2023	870	875	855	855	8131700	834.7	794.5	766.4	794.85	50.53
04-04-2023	860	865	840	845	12149700	837.1	795.55	767.333	794.2	47.83
05-04-2023	845	855	835	840	10133700	839.4	796.55	768.167	793.475	46.49
06-04-2023	835	845	820	830	23587400	841.5	797.2	768.967	792.675	43.85
10-04-2023	825	825	800	800	13567600	842.8	797.5	769.5	791.75	37.05
11-04-2023	810	840	810	825	12206000	843.9	798.1	770.2	790.9	44.74
12-04-2023	830	835	815	815	9774500	845	798.65	770.867	790.05	42.50
13-04-2023	815	830	810	830	10357400	846.3	799.4	771.667	789.25	46.80
14-04-2023	815	825	810	820	4652700	847.6	799.9	772.4	788.425	44.42
17-04-2023	810	820	805	815	5209200	848.3	800.35	773.067	787.65	43.23
18-04-2023	815	815	800	805	10342500	848.8	800.75	773.733	786.75	40.88
26-04-2023	805	810	800	810	8373400	849.3	801.2	774.367	785.9	42.56
27-04-2023	820	820	800	805	11598600	849.7	801.5	774.9	785	41.30
28-04-2023	800	800	790	795	18105900	849.8	801.7	775.267	784.125	38.81
02-05-2023	785	800	780	780	14695800	849.4	801.75	775.633	783.125	35.38
03-05-2023	795	810	790	805	11280700	849.5	801.95	776.1	782.3	44.24
04-05-2023	805	815	800	810	12617800	849.7	802.15	776.7	781.55	45.84
05-05-2023	810	815	795	795	7158200	849	802.25	777.2	780.675	41.95
08-05-2023	800	805	790	800	10470900	847.6	802.55	777.8	779.825	43.67
09-05-2023	805	805	795	800	13045400	846.2	803.05	778.4	779.025	43.67
10-05-2023	800	805	780	785	19972000	844.1	803.35	778.9	778.15	39.60
11-05-2023	775	775	755	775	16383400	842.2	803.5	779.333	777.15	37.11
12-05-2023	775	785	770	770	10645900	840.4	803.55	779.733	776.1	35.90
15-05-2023	775	785	765	770	6928000	838.5	803.55	780.133	775.05	35.90
16-05-2023	775	780	765	770	4174100	836.3	803.65	780.533	774.025	35.90
17-05-2023	770	775	765	765	5120300	834	803.6	780.9	773	34.49
19-05-2023	770	770	760	770	5747200	832.1	803.7	781.333	771.975	37.15
22-05-2023	765	780	760	765	13162400	830.3	803.8	781.7	770.925	35.59
23-05-2023	765	770	760	770	8598600	828.1	804.1	782.133	770.25	38.37
24-05-2023	775	780	770	780	8313000	826	804.35	782.667	769.925	43.60
25-05-2023	780	780	770	775	8370500	823.3	804.45	783.433	769.85	41.70
26-05-2023	775	780	765	770	6499800	820.8	804.45	784.167	769.875	39.82
29-05-2023	765	770	755	755	6528900	817.9	804.5	784.833	769.775	34.77
30-05-2023	765	770	760	765	4709500	815.2	804.6	785.7	769.8	40.21
31-05-2023	760	765	745	750	21187800	812.5	804.55	786.367	769.775	35.44
05-06-2023	725	740	710	715	40520400	809.1	804.15	786.7	769.45	27.29
06-06-2023	720	750	720	745	34003200	806	804.05	787.167	769.325	40.02
07-06-2023	755	755	730	735	16191100	803.8	803.85	787.5	769.15	37.65
08-06-2023	740	755	740	750	9039200	802.1	803.9	787.733	769.05	43.09
09-06-2023	755	760	740	755	10082300	800.1	804	788.067	768.95	44.82
12-06-2023	765	770	755	760	10542500	798.6	804.05	788.333	768.875	46.56
13-06-2023	765	765	750	765	5949900	797.3	804.3	788.5	768.825	48.32
14-06-2023	755	760	750	750	10169600	795.9	804.35	788.6	768.725	43.67
15-06-2023	760	760	745	755	7857900	794.4	804.6	788.7	768.75	45.55
16-06-2023	745	750	730	735	12924700	791.8	804.85	788.633	768.675	39.83
19-06-2023	735	740	720	735	16506000	789.4	805.15	788.6	768.575	39.83
20-06-2023	730	740	725	730	9861800	786.5	805.3	788.533	768.55	38.42
21-06-2023	730	740	720	725	8574600	783.6	805.25	788.467	768.575	37.02
22-06-2023	725	735	720	725	11291700	781.1	805.25	788.333	768.65	37.02
23-06-2023	725	740	725	735	9275300	778.6	805.35	788.367	768.725	41.94
26-06-2023	735	740	725	725	9864900	776	805.35	788.333	768.8	38.69
27-06-2023	730	745	730	735	12164900	773.8	805.45	788.3	768.95	43.41
03-07-2023	730	740	725	730	9117800	771.6	805.5	788.233	769.025	41.68
04-07-2023	725	730	720	725	22196500	769.5	805.5	787.967	769.1	39.97
05-07-2023	725	730	720	725	16089900	768	805.4	787.667	769.125	39.97
06-07-2023	725	735	720	725	19080400	766	804.95	787.4	769.15	39.97
07-07-2023	730	735	725	730	6976300	764.3	804.65	787.2	769.225	42.90
10-07-2023	730	735	730	735	5783100	762.4	804.35	787.067	769.35	45.76
11-07-2023	735	755	730	750	26160900	761	804.3	786.933	769.55	53.30
12-07-2023	745	755	745	745	13411000	759.6	803.95	786.767	769.7	50.77
13-07-2023	745	750	725	725	24707200	758	803.4	786.5	769.8	42.14
14-07-2023	725	730	720	725	20479100	756.3	802.8	786.233	769.85	42.14
17-07-2023	725	735	720	730	52503500	754.8	802.25	785.933	769.875	44.85
18-07-2023	725	730	715	720	28446800	753.3	801.55	785.567	769.775	40.73
20-07-2023	715	720	685	695	94972500	751.6	800.5	785.033	769.625	32.65
21-07-2023	690	700	690	700	30392900	749.5	799.5	784.467	769.45	35.41
24-07-2023	700	700	695	700	13303600	747.3	798.5	783.867	769.35	35.41
25-07-2023	700	700	690	695	20755900	745.3	797.15	783.267	769.225	33.81
26-07-2023	695	700	680	685	45294300	743	795.3	782.7	769.1	30.80
27-07-2023	685	685	655	660	123030200	740.2	793.2	782.1	768.85	24.84
31-07-2023	640	660	635	640	60259400	737.3	790.7	781.333	768.5	21.30
01-08-2023	640	655	640	645	28489600	734.7	788.45	780.567	768.175	24.21
02-08-2023	640	645	620	625	53423500	731.8	786.1	779.633	767.75	20.88
03-08-2023	615	650	615	645	45756900	729.3	783.9	778.8	767.425	31.09
04-08-2023	640	655	635	645	22737300	726.8	781.55	778.033	767.1	31.09
07-08-2023	645	655	640	650	23293400	724.5	779.25	777.233	766.8	33.57
08-08-2023	650	660	650	655	19553700	722.2	777.15	776.533	766.55	36.05
09-08-2023	655	655	645	645	16349800	719.8	775.05	775.8	766.225	33.37
10-08-2023	640	650	640	645	8876600	717.3	772.7	775.167	765.925	33.37
11-08-2023	640	650	640	650	5515400	714.7	770.35	774.467	765.675	36.13
14-08-2023	640	650	640	645	8890700	712.1	767.7	773.667	765.6	34.59
15-08-2023	645	655	640	645	16666200	709.6	765.2	772.833	765.525	34.59
16-08-2023	645	650	640	645	9478100	707.4	762.65	772.133	765.475	34.59
18-08-2023	640	655	640	650	20227200	705.1	760.15	771.433	765.55	37.90
21-08-2023	650	655	645	650	13236800	703.1	757.8	770.733	765.55	37.90
22-08-2023	645	655	645	650	18650400	701.8	755.45	770.033	765.475	37.90
23-08-2023	650	655	645	645	25502900	699.8	752.9	769.3	765.325	35.64
24-08-2023	650	655	645	645	13167600	698	750.9	768.567	765.125	35.64
25-08-2023	635	645	635	640	9795300	695.8	748.95	767.867	764.75	33.34
28-08-2023	640	645	635	635	9876600	693.4	746.75	767.133	764.4	31.18
29-08-2023	640	645	630	630	26691600	690.8	744.7	766.3	763.95	29.14
30-08-2023	635	635	620	620	39853800	687.9	742.6	765.5	763.35	25.54
31-08-2023	625	625	615	615	20214000	685.2	740.55	764.633	762.75	23.95
01-09-2023	620	625	610	615	31375600	682.4	738.4	763.867	762.125	23.95
04-09-2023	620	630	615	615	35104200	680	735.9	763.233	761.475	23.95
05-09-2023	615	620	610	620	28207800	677.7	733.55	762.667	760.875	29.44
06-09-2023	615	625	615	615	46251900	675.4	730.95	762	760.25	27.32
07-09-2023	620	625	615	615	37796200	673.2	728.4	761.233	759.65	27.32
08-09-2023	620	620	600	600	56087000	670.7	725.9	760.4	758.925	21.83
11-09-2023	600	615	600	610	20470200	668.2	723.4	759.633	758.325	31.68
12-09-2023	605	615	605	610	17457100	665.9	720.95	758.867	757.725	31.68
13-09-2023	610	610	600	605	21517000	663.3	718.55	758.067	757.05	29.52
14-09-2023	605	610	600	605	7637000	660.8	716.2	757.267	756.375	29.52
15-09-2023	605	610	590	590	37977400	658.1	713.8	756.367	755.5	23.87
18-09-2023	590	600	590	595	12385900	655.5	711.75	755.433	754.625	28.77
19-09-2023	590	595	585	590	13978900	652.8	709.4	754.233	753.75	26.90
20-09-2023	590	590	580	585	27746500	649.9	707.1	753.067	752.875	25.15
21-09-2023	585	595	580	595	20508600	647.1	704.75	751.933	752.075	34.37
22-09-2023	590	610	585	605	38909100	644.2	702.6	750.933	751.25	42.05
25-09-2023	600	610	600	605	10761900	641.4	700.5	749.767	750.425	42.05
26-09-2023	600	600	590	600	7301600	638.9	698.45	748.567	749.6	39.38
27-09-2023	590	595	580	590	18286600	636.2	696.25	747.267	748.725	34.64
29-09-2023	585	590	580	590	8715700	633.4	694.1	745.967	747.8	34.64
10-10-2023	595	600	585	590	10769100	630.8	692.05	744.633	746.875	34.64
11-10-2023	590	595	580	590	12082700	628.7	690.15	743.233	745.95	34.64
12-10-2023	585	600	585	590	8349200	626.5	688	741.833	744.975	34.64
13-10-2023	590	595	580	585	16600900	624.2	685.75	740.4	743.95	31.86
16-10-2023	580	590	570	575	21016200	621.8	683.55	738.7	742.9	27.16
17-10-2023	575	585	575	575	5018700	619.6	681.3	736.733	741.925	27.16
18-10-2023	580	585	575	580	5684600	618	679.1	734.8	741.075	32.90
19-10-2023	580	580	570	575	9082400	616.7	677	732.7	740.175	30.33
20-10-2023	570	575	565	575	10029100	615.3	675	730.733	739.25	30.33
23-10-2023	575	575	565	570	10004300	614.2	673	728.8	738.275	27.81
24-10-2023	575	590	570	590	16755300	613.1	671.2	726.967	737.375	46.84
25-10-2023	590	600	590	590	13443900	612	669.4	725.033	736.525	46.84
26-10-2023	590	590	580	580	10683500	610.6	667.55	723.033	735.575	40.63
27-10-2023	575	585	565	575	12996200	609	665.6	721.1	734.65	37.92
30-10-2023	575	580	510	515	111663600	606.4	663.1	718.833	733.45	20.37
31-10-2023	515	520	505	515	29205600	603.8	660.55	716.4	732.325	20.37
01-11-2023	505	505	490	490	38459100	600.6	657.65	713.767	731	16.65
02-11-2023	486	505	486	494	30710900	597.58	654.84	710.993	729.645	19.20
03-11-2023	494	500	478	500	38478300	594.68	652.14	708.36	728.295	22.99
06-11-2023	496	505	496	505	39506400	591.88	649.64	705.727	727.07	26.11
07-11-2023	505	505	496	496	14215500	588.8	646.95	703.033	725.775	24.21
08-11-2023	496	498	484	486	30839200	585.52	644.31	700.373	724.43	22.27
09-11-2023	488	494	486	494	11024100	582.4	642.1	697.767	723.125	27.29
10-11-2023	494	498	494	496	10838900	579.42	639.61	695.073	721.83	28.53
13-11-2023	498	500	496	498	7235600	576.48	637.24	692.76	720.545	29.82
14-11-2023	500	500	492	498	8911400	573.64	634.72	690.513	719.31	29.82
15-11-2023	500	505	496	500	22441500	570.94	632.17	688.147	718.085	31.26
16-11-2023	498	500	498	500	8381000	568.34	629.57	685.913	716.81	31.26
17-11-2023	500	500	494	498	6520600	565.9	626.9	683.7	715.6	30.53
20-11-2023	500	505	498	500	15735900	563.6	624.4	681.567	714.375	32.23
21-11-2023	500	505	498	500	11086500	561.3	621.85	679.367	713.225	32.23
22-11-2023	500	500	496	498	8670800	558.96	619.48	676.92	712.165	31.34
23-11-2023	498	500	498	498	7628700	556.52	617.11	674.54	711.13	31.34
24-11-2023	498	500	498	500	7230500	554.22	614.81	672.04	710.055	33.47
27-11-2023	500	505	498	500	32217800	551.92	612.56	669.573	708.905	33.47
28-11-2023	500	505	496	498	23903300	549.88	610.29	667.227	707.77	32.31
29-11-2023	500	500	496	498	18909700	547.64	607.92	664.813	706.635	32.31
30-11-2023	500	505	498	498	28483800	545.4	605.65	662.433	705.5	32.31
01-12-2023	500	500	496	498	14999900	543.26	603.28	660.12	704.365	32.31
04-12-2023	500	545	496	530	168477800	541.76	601.28	658.053	703.39	61.22
05-12-2023	535	575	530	560	133566800	541.16	599.63	656.253	702.565	72.91
06-12-2023	560	575	560	565	54125400	540.56	598.03	654.687	701.715	74.30
07-12-2023	570	570	540	555	27817600	539.86	596.33	652.887	700.64	66.90
08-12-2023	555	555	545	545	17907000	539.06	594.48	651.087	699.565	60.43
11-12-2023	540	555	530	530	20800800	537.76	592.43	649.087	698.39	52.26
12-12-2023	530	540	520	530	10498400	536.26	590.23	647.153	697.265	52.26
13-12-2023	530	565	525	550	67689500	535.16	588.28	645.387	696.115	60.51
14-12-2023	550	565	550	555	19097400	534.26	586.58	643.72	694.99	62.27
15-12-2023	560	560	540	545	14965500	533.36	584.78	641.953	693.79	56.83
18-12-2023	550	550	540	550	12086200	532.56	582.98	640.253	692.615	58.77
19-12-2023	545	560	545	555	22599700	531.86	581.33	638.653	691.44	60.67
20-12-2023	555	560	540	545	22268800	530.96	579.83	637.087	690.165	55.18
21-12-2023	545	550	530	535	17806000	529.86	578.18	635.287	688.84	50.28
22-12-2023	535	545	535	535	20976600	528.86	576.53	633.453	687.515	50.28
27-12-2023	540	545	525	525	31321100	527.86	574.83	631.653	685.99	45.59
28-12-2023	530	535	525	535	13629000	527.06	573.33	629.887	684.315	50.56
29-12-2023	530	530	520	525	31441100	525.96	571.98	628.053	682.59	46.03
02-01-2024	525	530	510	510	46170100	524.66	570.68	626.22	680.69	40.21
03-01-2024	510	525	505	525	31800400	523.66	569.48	624.553	678.965	47.38
04-01-2024	525	525	515	520	14191600	522.66	568.43	622.887	677.265	45.42
05-01-2024	520	525	515	525	17797100	521.36	567.23	621.253	675.565	47.74
08-01-2024	520	525	515	525	16266600	520.06	566.03	619.62	673.79	47.74
09-01-2024	520	525	515	520	9738700	518.86	564.73	617.987	671.99	45.50
10-01-2024	520	525	515	525	19214900	517.86	563.43	616.353	670.29	48.12
11-01-2024	520	525	515	515	15260100	517.86	562.13	614.687	668.59	43.60
12-01-2024	520	525	515	525	8713600	518.06	560.93	613.053	666.815	48.79
15-01-2024	525	530	515	525	32702900	518.76	559.68	611.353	665.015	48.79
16-01-2024	520	525	520	525	6871800	519.38	558.48	609.687	663.09	48.79
17-01-2024	525	530	520	525	16098900	519.88	557.28	608.053	661.24	48.79
18-01-2024	520	530	520	520	19418000	520.18	556.03	606.487	659.34	45.94
19-01-2024	520	520	515	520	9629300	520.66	554.73	604.853	657.44	45.94
22-01-2024	520	525	515	515	18169600	521.24	553.38	603.287	655.59	43.04
23-01-2024	515	520	500	500	28036300	521.36	551.88	601.853	653.665	35.74
24-01-2024	500	505	492	498	29942500	521.4	550.41	600.207	651.655	34.89
25-01-2024	500	510	498	510	13495000	521.64	549.06	598.707	649.98	43.56
26-01-2024	510	510	500	505	11487300	521.78	547.71	597.073	648.33	41.10
29-01-2024	500	510	498	505	17356500	521.88	546.41	595.407	646.58	41.10
30-01-2024	505	510	500	505	6796600	521.98	545.16	593.707	644.93	41.10
31-01-2024	505	510	505	510	5328800	522.22	544.06	592.007	643.33	44.98
01-02-2024	510	510	500	500	10545500	522.22	542.91	590.34	641.73	39.40
02-02-2024	505	505	500	500	12851400	522.22	541.76	588.64	640.08	39.40
05-02-2024	500	505	500	500	8961600	522.26	540.61	587.073	638.255	39.40
06-02-2024	505	505	500	505	8860200	522.4	539.46	585.54	636.505	43.76
07-02-2024	505	505	500	500	8158800	522.4	538.31	584.007	634.63	40.61
12-02-2024	500	510	498	510	21117400	522.6	537.26	582.573	632.83	48.57
13-02-2024	505	510	498	500	23167600	522.64	536.26	581.073	631.08	42.44
15-02-2024	505	525	500	520	34587100	523.08	535.36	579.64	629.38	54.75
16-02-2024	520	560	520	555	94184100	524.22	534.81	578.507	627.88	67.74
19-02-2024	560	575	540	570	82056600	525.66	534.46	577.407	626.505	71.52
20-02-2024	600	610	575	580	158362800	526.66	534.21	576.407	625.205	73.72
21-02-2024	580	605	565	600	86090300	527.46	534.31	575.573	624.055	77.48
22-02-2024	600	620	590	615	94761200	528.46	534.51	574.84	623.13	79.81
23-02-2024	615	625	610	625	60028700	529.86	534.86	574.173	622.13	81.21
26-02-2024	625	625	605	620	40119200	531.36	535.21	573.44	621.155	78.29
27-02-2024	620	630	615	620	37764900	533.16	535.46	572.673	620.105	78.29
28-02-2024	620	620	610	615	22185300	534.86	535.56	571.773	619.08	75.16
29-02-2024	615	620	600	605	33983200	535.96	535.56	570.84	618.03	69.20
01-03-2024	615	615	595	605	26835500	536.96	535.61	570.04	617.03	69.20
04-03-2024	610	630	600	620	54637100	538.46	535.91	569.34	616.08	72.93
05-03-2024	620	625	615	620	19396800	539.86	536.21	568.607	615.155	72.93
07-03-2024	605	620	605	620	20398700	541.16	536.51	567.94	614.28	72.93
08-03-2024	615	625	610	625	29229700	542.76	536.86	567.473	613.505	74.24
13-03-2024	625	630	615	625	21180400	544.56	537.21	566.973	612.605	74.24
14-03-2024	620	620	605	615	16080600	546.16	537.51	566.407	611.63	66.79
15-03-2024	610	615	605	610	9625300	547.86	537.86	565.84	610.705	63.37
18-03-2024	605	610	600	605	8452700	549.26	538.16	565.307	609.73	60.05
19-03-2024	600	610	600	605	11296700	550.86	538.41	564.94	608.755	60.05
20-03-2024	605	625	600	625	21981700	553.16	538.91	564.84	607.955	67.85
21-03-2024	635	645	625	640	54051000	555.46	539.56	564.807	607.28	72.23
22-03-2024	640	640	610	625	22555500	557.56	540.11	564.807	606.555	62.99
25-03-2024	630	630	615	625	11108900	559.56	540.46	564.673	605.83	62.99
26-03-2024	620	625	615	620	13063400	561.46	540.76	564.507	605.08	60.02
27-03-2024	620	630	620	630	15899000	563.66	541.26	564.373	604.405	63.71
28-03-2024	625	630	620	625	12696900	565.66	541.76	564.173	603.68	60.70
01-04-2024	620	625	600	605	26233000	567.46	542.66	563.907	602.88	50.43
02-04-2024	610	615	605	615	13147700	569.26	543.66	563.707	602.105	54.57
03-04-2024	605	640	605	635	41039800	571.46	545.11	563.607	601.38	61.49
04-04-2024	645	670	640	665	102913300	574.26	546.82	563.74	600.83	69.10
05-04-2024	660	705	655	690	184275000	577.56	548.72	564.04	600.43	73.75
16-04-2024	670	680	640	670	65474600	580.56	550.37	564.207	600.005	65.28
17-04-2024	675	675	660	665	28870800	583.46	552.06	564.307	599.505	63.32
18-04-2024	665	675	660	670	23434300	586.56	553.9	564.44	599.105	64.47
19-04-2024	665	685	645	685	61472400	590.26	555.81	564.673	598.955	67.73
22-04-2024	690	715	690	710	102763400	594.5	557.95	565.107	598.78	72.30
23-04-2024	710	715	705	705	24457900	598.4	560.02	565.507	598.63	70.16
24-04-2024	715	720	710	720	20693500	602.7	562.24	566.04	598.48	72.76
25-04-2024	720	750	715	735	97127000	607.3	564.59	566.707	598.38	75.10
26-04-2024	730	745	715	715	36476900	611.5	566.74	567.273	598.155	66.86
29-04-2024	705	720	705	715	19408500	615.6	568.91	567.907	597.905	66.86
30-04-2024	720	730	715	725	13292200	620.1	571.16	568.64	597.78	68.84
02-05-2024	730	735	710	710	16080800	624.3	573.26	569.273	597.555	62.78
03-05-2024	715	720	705	710	20567000	628.5	575.38	569.907	597.43	62.78
06-05-2024	720	725	710	715	17544900	632.7	577.55	570.54	597.33	64.00
07-05-2024	720	725	710	720	17468800	637.1	579.75	571.24	597.28	65.24
08-05-2024	720	720	710	720	19233400	641.3	581.95	571.94	597.255	65.24
13-05-2024	720	720	705	710	17459200	645.5	584.07	572.673	597.18	60.43
14-05-2024	715	725	705	720	26975600	649.5	586.29	573.407	597.105	63.34
15-05-2024	720	720	710	720	14194000	652.8	588.51	574.14	597.08	63.34
16-05-2024	715	720	710	715	17730700	655.7	590.68	574.873	596.98	60.75
17-05-2024	715	720	710	715	8727600	658.4	592.53	575.607	596.905	60.75
20-05-2024	715	715	700	710	15993700	660.6	594.03	576.407	596.83	58.00
21-05-2024	705	710	670	690	43232800	662.1	595.28	577.04	596.655	48.54
22-05-2024	690	710	690	705	22116400	663.7	596.78	577.807	596.555	54.53
27-05-2024	715	715	680	705	44019700	665.4	598.38	578.607	596.43	54.53
28-05-2024	690	715	685	705	19694600	667.1	600.13	579.34	596.28	54.53
29-05-2024	705	715	690	705	22222900	668.9	601.88	580.007	596.055	54.53

Mark

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

Detail

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