SRTG

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
01-01-2014	4775	4800	4775	4800	11000
16-01-2014	4650	4650	4500	4500	1600
17-01-2014	4500	4795	4500	4795	3400
20-01-2014	4500	4800	4500	4775	17100
30-01-2014	4775	4775	4775	4775	1000
20-02-2014	4750	4750	4750	4750	100
24-02-2014	4700	4700	4690	4690	200
26-02-2014	4500	4530	4375	4375	900
27-02-2014	4375	4400	4205	4250	6000
04-03-2014	3950	4400	3950	4200	19600
05-03-2014	4290	4700	4200	4695	30200
11-03-2014	4450	4450	4450	4450	100
12-03-2014	4225	4225	4050	4050	3500
13-03-2014	4055	4550	4000	4495	12100
14-03-2014	4250	4775	4115	4775	9500					49.59
17-03-2014	4775	4775	4770	4770	2400					49.50
19-03-2014	4400	4400	4255	4285	21100					41.82
20-03-2014	4285	4500	4280	4500	32400					45.83
21-03-2014	4500	4500	4500	4500	2000					45.83
25-03-2014	4350	4695	4350	4695	10600					49.50
26-03-2014	4650	4700	4650	4700	4000					49.59
27-03-2014	4600	4600	4400	4410	11300					44.42
28-03-2014	4600	4700	4475	4695	22000					49.95
01-04-2014	4595	4595	4595	4595	6000					48.14
02-04-2014	4500	4500	4500	4500	1100					46.42
03-04-2014	4500	4500	4455	4455	6100					45.59
04-04-2014	4500	4500	4500	4500	500					46.62
07-04-2014	4495	4500	4495	4500	5400					46.62
08-04-2014	4455	4455	4455	4455	6000					45.61
10-04-2014	4455	4455	4455	4455	7000					45.61
11-04-2014	4500	4500	4500	4500	200					46.94
14-04-2014	4500	4500	4500	4500	10300					46.94
15-04-2014	4450	4500	4450	4500	11100					46.94
16-04-2014	4400	4400	4400	4400	100					43.97
21-04-2014	4250	4250	4250	4250	600					39.90
22-04-2014	4335	4335	4250	4250	8500					39.90
24-04-2014	4250	4250	4250	4250	9900					39.90
25-04-2014	4205	4250	4205	4205	4500					38.56
28-04-2014	4250	4250	4005	4250	48300					40.70
29-04-2014	4250	4250	4250	4250	100					40.70
30-04-2014	4150	4500	4150	4500	11600					51.58
02-05-2014	4495	4500	4400	4425	12200					48.69
05-05-2014	4360	4400	4360	4360	11200					46.28
06-05-2014	4360	4360	4360	4360	100					46.28
07-05-2014	4350	4700	4350	4525	39100					53.12
08-05-2014	4350	4350	4350	4350	35400					46.37
09-05-2014	4500	4600	4500	4600	1000					55.14
12-05-2014	4500	4550	4500	4500	7200					51.51
13-05-2014	4500	4695	4500	4695	3100					57.40
14-05-2014	4700	4700	4600	4600	4400	4493.2				53.96
16-05-2014	4505	4505	4505	4505	100	4487.3				50.69
19-05-2014	4505	4700	4505	4700	5800	4491.3				56.52
20-05-2014	4400	4400	4310	4310	2000	4481.6				45.06
21-05-2014	4690	4695	4600	4600	2400	4478.1				52.73
22-05-2014	4595	4700	4595	4700	5600	4476.6				55.06
23-05-2014	4700	4700	4700	4700	100	4475.6				55.06
30-05-2014	4650	4800	4315	4800	50200	4477.8				57.49
04-06-2014	4500	4950	4500	4950	17000	4489.3				60.91
06-06-2014	4850	4850	4800	4800	5100	4500.3				56.06
09-06-2014	4650	4650	4600	4600	600	4508.3				50.30
10-06-2014	4500	4500	4470	4480	9200	4504				47.18
11-06-2014	4500	4600	4500	4600	42200	4507				50.49
12-06-2014	4550	4600	4410	4410	24600	4514.2				45.61
13-06-2014	4410	4550	4410	4550	5900	4515.3				49.49
16-06-2014	4550	4575	4550	4575	21000	4511.3				50.17
18-06-2014	4475	4475	4475	4475	1000	4505.4				47.41
19-06-2014	4475	4575	4475	4575	11000	4511.2				50.35
23-06-2014	4800	4800	4800	4800	10800	4517.2				56.28
24-06-2014	4700	5000	4700	5000	9400	4527.2				60.76
27-06-2014	4850	4990	4850	4990	70500	4533.1				60.43
30-06-2014	4900	5300	4900	5000	95400	4539.1				60.66
01-07-2014	5000	5100	4990	5100	98600	4552.9				63.00
02-07-2014	5100	5100	5000	5100	87600	4561				63.00
03-07-2014	4700	5050	4700	5050	87200	4570.1				60.90
04-07-2014	5100	5200	5050	5200	68100	4584.1				64.71
07-07-2014	5150	5200	5150	5200	56000	4599				64.71
08-07-2014	5175	5300	5175	5300	61600	4615				67.18
09-07-2014	5175	5300	5175	5300	61600	4631				67.18
10-07-2014	5250	5300	4510	5300	43800	4647.9				67.18
11-07-2014	5275	5275	5075	5075	51100	4660.3				56.14
14-07-2014	5075	5125	5075	5125	30000	4672.8				57.80
15-07-2014	5000	5225	5000	5225	113300	4687.3				60.98
16-07-2014	5275	5300	5025	5300	131500	4703.3				63.22
17-07-2014	5050	5050	5050	5050	2000	4716.3				52.42
18-07-2014	5150	5150	4900	4900	2000	4729.3				47.21
21-07-2014	4900	5000	4900	4910	500	4742.5				47.58
23-07-2014	4910	5175	4910	4995	16200	4757.4				50.77
25-07-2014	4900	4900	4900	4900	10000	4771.3				47.31
04-08-2014	4900	5000	4900	5000	2600	4786.3				51.09
05-08-2014	5000	5000	4800	4850	28600	4798.3				45.78
06-08-2014	4800	4800	4800	4800	2900	4804.3				44.13
07-08-2014	4800	4805	4800	4805	7100	4811.9				44.35
08-08-2014	4800	4800	4800	4800	1500	4820.7				44.16
12-08-2014	4800	4800	4800	4800	1300	4829.5				44.16
14-08-2014	4800	5025	4800	5000	53000	4839				53.16
15-08-2014	5025	5025	5025	5025	200	4852.5				54.16
18-08-2014	4900	5000	4900	5000	1600	4860.5				52.95
19-08-2014	4700	4710	4700	4705	600	4864.6				41.23
20-08-2014	4950	5000	4950	5000	700	4870.7				52.54
21-08-2014	4800	5000	4800	5000	24700	4878.7	4685.95			52.54
25-08-2014	4975	5000	4975	5000	13000	4888.6	4687.95			52.54
26-08-2014	5000	5025	4975	5025	43100	4895.1	4693.2			53.49
27-08-2014	4790	5000	4790	5000	15300	4908.9	4695.25			52.36
28-08-2014	5000	5000	5000	5000	7000	4916.9	4697.5			52.36
29-08-2014	5000	5025	5000	5025	57500	4923.4	4700			53.50
01-09-2014	5050	5100	5050	5100	23000	4931.4	4703.5			56.82
02-09-2014	5125	5200	5100	5175	24000	4938.9	4708.35			59.91
03-09-2014	5175	5250	5175	5250	51200	4944.9	4717.1			62.77
04-09-2014	5250	5400	5250	5400	70700	4956.9	4728.6			67.74
05-09-2014	5400	5525	5375	5525	43400	4975.4	4741.85			71.19
08-09-2014	5600	5625	5500	5600	49700	4997.8	4750.9			73.05
09-09-2014	5500	5525	5500	5525	7000	5016.3	4761.65			68.30
10-09-2014	5025	5075	5025	5025	20100	5028.6	4771.4			46.55
11-09-2014	5000	5150	5000	5150	7800	5040.6	4777.95			50.77
12-09-2014	5175	5200	5175	5200	1800	5053.1	4782.2			52.39
15-09-2014	5075	5200	5050	5200	5300	5067.6	4786.5			52.39
16-09-2014	5375	5450	5375	5450	200	5085.1	4798.15			60.02
17-09-2014	5250	5475	5250	5475	6000	5098.6	4807.9			60.69
18-09-2014	5450	5475	5450	5450	28000	5107.6	4817.4			59.61
19-09-2014	5450	5500	5450	5500	10000	5117.8	4825.45			61.11
23-09-2014	5350	5350	5300	5350	16500	5124.8	4831.95			54.55
25-09-2014	5350	5375	5350	5350	9000	5129.8	4841.35			54.55
02-10-2014	5000	5000	5000	5000	100	5127.8	4844.4			42.28
03-10-2014	5000	5000	4800	4800	3200	5122.8	4846.45			37.14
08-10-2014	4800	4800	4800	4800	25000	5114.8	4849.45			37.14
09-10-2014	5050	5050	5000	5050	5100	5111.8	4855.4			46.56
10-10-2014	5050	5050	5000	5050	2500	5106.8	4860.9			46.56
15-10-2014	5050	5050	5050	5050	5000	5101.8	4866.4			46.56
20-10-2014	5200	5200	5100	5200	16000	5099.8	4873.85			51.96
21-10-2014	5000	5200	5000	5200	5000	5102.3	4881.3			51.96
22-10-2014	5150	5200	5150	5200	15700	5103.8	4888.3			51.96
23-10-2014	5000	5250	5000	5250	17400	5104.3	4895.8			53.89
28-10-2014	5000	5000	4925	4925	1200	5096.8	4900.05			42.03
29-10-2014	5250	5250	5250	5250	2000	5100.8	4908.55			53.14
30-10-2014	5250	5300	5225	5250	22100	5107.8	4918.55			53.14
31-10-2014	5275	5350	5250	5350	30100	5116.6	4929.55			56.14
03-11-2014	5300	5350	5300	5350	5000	5123.7	4940.55			56.14
07-11-2014	5200	5500	5200	5500	35600	5135.7	4953.5			60.54
10-11-2014	5400	5400	5400	5400	100	5143.7	4965			56.47
13-11-2014	5000	5100	5000	5000	12800	5146.7	4972.5			43.81
14-11-2014	5275	5275	4980	4980	1800	5150.3	4977.3			43.28
17-11-2014	5000	5000	5000	5000	3800	5154.2	4983.05			44.00
18-11-2014	4825	4825	4825	4825	200	5154.7	4987.7			39.30
20-11-2014	4855	4855	4855	4855	100	5155.8	4992.65			40.48
21-11-2014	5175	5200	4850	5100	12300	5157.8	4998.4			49.13
24-11-2014	5000	5200	4900	4900	37400	5155.3	5003.9			43.56
25-11-2014	5175	5500	4925	5400	49800	5163.3	5011.9			56.75
26-11-2014	5200	5200	5200	5200	2300	5173.2	5018.9			51.56
27-11-2014	5200	5200	5200	5200	2500	5177.2	5023.95			51.56
28-11-2014	4910	5000	4910	4995	18700	5177.1	5027.9	4849.667		46.51
01-12-2014	5050	5075	5000	5000	3000	5177.1	5032.85	4851		46.64
02-12-2014	5000	5000	4910	4915	1300	5174.9	5035	4853.767		44.55
03-12-2014	5000	5025	5000	5025	3200	5175.4	5042.15	4855.3		47.81
04-12-2014	5000	5000	5000	5000	5000	5175.4	5046.15	4856.8		47.13
05-12-2014	5100	5100	5000	5000	2300	5174.9	5049.15	4858.3		47.13
08-12-2014	5100	5100	5100	5100	200	5174.9	5053.15	4860.633		50.41
09-12-2014	5200	5200	5150	5200	7100	5175.4	5057.15	4864.033		53.50
10-12-2014	5000	5000	4900	4900	3700	5168.4	5056.65	4867.533		44.52
11-12-2014	4915	5225	4910	5225	3700	5164.9	5060.9	4874.033		53.61
12-12-2014	5000	5000	4935	4935	8700	5153.1	5064.25	4878.933		46.32
16-12-2014	4935	4935	4935	4935	500	5139.8	5068.8	4880.533		46.32
17-12-2014	4950	4950	4935	4935	1600	5128	5072.15	4883.767		46.32
18-12-2014	4915	4950	4900	4950	4500	5126.5	5077.55	4889.767		46.78
19-12-2014	4900	4900	4900	4900	4000	5121.5	5081.05	4892.467		45.37
22-12-2014	4900	4900	4900	4900	200	5115.5	5084.3	4893.3		45.37
23-12-2014	4900	4900	4900	4900	100	5109.5	5088.55	4894.167		45.37
24-12-2014	4900	4900	4900	4900	100	5098.5	5091.8	4898.267		45.37
30-12-2014	4910	5150	4900	5150	8200	5092	5095.3	4902.6		54.62
05-01-2015	5000	5000	5000	5000	10000	5083	5095.3	4905.933		49.23
07-01-2015	4950	4975	4950	4975	10000	5072.5	5095.15	4907.8		48.38
09-01-2015	4950	5000	4950	5000	5000	5065.5	5095.15	4909.8		49.32
12-01-2015	5000	5000	4800	4800	10200	5054.5	5092.15	4912.4		42.58
13-01-2015	4850	4850	4800	4800	14400	5050.5	5089.15	4913.1		42.58
14-01-2015	4805	4805	4800	4800	500	5050.5	5086.65	4914.467		42.58
15-01-2015	5000	5100	4850	4850	14200	5051.5	5083.15	4916.8		44.93
20-01-2015	4850	4850	4850	4850	100	5047.5	5079.65	4919.433		44.93
21-01-2015	4800	4800	4800	4800	5000	5042.5	5074.65	4921.433		42.89
22-01-2015	4900	5000	4900	4950	22500	5040.5	5071.15	4924.433		50.19
29-01-2015	5000	5050	5000	5000	11100	5036.5	5068.15	4928.067		52.37
30-01-2015	4850	4850	4850	4850	100	5029.5	5065.9	4930.7		45.87
03-02-2015	4800	4800	4800	4800	1500	5021.5	5062.65	4932.7		43.92
04-02-2015	4800	4900	4750	4900	11800	5014.5	5059.4	4935.367		48.64
12-02-2015	4800	5000	4500	5000	64600	5016	5056.4	4938.7		52.90
13-02-2015	4950	4950	4950	4950	200	5010	5055.4	4942.367		50.64
16-02-2015	4800	4800	4800	4800	200	5001	5054.4	4946.033		44.48
17-02-2015	4800	4800	4800	4800	400	4990	5053.3	4949.7		44.48
24-02-2015	4635	4715	4635	4715	3200	4977.3	5050.5	4952.8		41.19
25-02-2015	4850	4860	4850	4860	600	4964.5	5050.1	4957.167		48.23
26-02-2015	4870	4900	4870	4895	4200	4954.4	5049.05	4961.467		49.79
04-03-2015	4825	4825	4750	4750	500	4949.4	5048.05	4964.8		43.89
05-03-2015	4760	4765	4760	4765	2500	4945.1	5047.7	4966.567		44.62
09-03-2015	4750	4750	4750	4750	400	4940.1	5047.15	4968.733		44.00
12-03-2015	4850	5000	4800	4900	9100	4941.6	5048.15	4972.333		51.27
13-03-2015	4900	4920	4850	4850	12100	4941.5	5048.65	4975.6		48.99
16-03-2015	4900	5000	4810	4900	16000	4937.5	5047.65	4978.1		51.32
17-03-2015	4900	4900	4900	4900	2000	4937.5	5046.4	4981.767		51.32
18-03-2015	4850	4850	4850	4850	200	4926.5	5044.9	4983.433		48.73
19-03-2015	4750	4750	4750	4750	800	4917.5	5045.35	4985.1		43.96
20-03-2015	4700	4700	4500	4700	25100	4907.5	5042.35	4985.133		41.76
23-03-2015	4600	4900	4570	4900	6900	4905.6	5041.35	4987.133	4863.65	52.09
24-03-2015	4850	4850	4850	4850	100	4902.6	5039.85	4989.433	4863.9	49.72
25-03-2015	4700	4700	4650	4650	1100	4897.3	5036.1	4989.1	4864.65	41.56
26-03-2015	4750	4900	4750	4900	800	4894.8	5035.1	4993.033	4865.175	52.14
31-03-2015	4905	4905	4805	4805	3200	4890.9	5033.15	4994.4	4865.325	48.54
02-04-2015	4900	4900	4900	4900	500	4888.9	5031.9	4995.733	4865.95	52.10
06-04-2015	4700	4800	4700	4800	700	4882.9	5028.9	4996.4	4866.2	48.31
09-04-2015	4800	4800	4800	4800	1500	4874.9	5025.15	4996.4	4866.75	48.31
21-04-2015	4800	4800	4800	4800	300	4872.9	5020.65	4995.4	4868.875	48.31
22-04-2015	4800	4800	4700	4800	800	4864.4	5014.65	4995.4	4871.625	48.31
23-04-2015	4800	4915	4800	4810	10700	4861.9	5007.5	4996.8	4874.675	48.81
24-04-2015	4910	4910	4800	4800	31900	4859.2	4999.5	4998.933	4875.2	48.31
27-04-2015	4895	4895	4700	4800	4300	4856.5	4992.25	5000.267	4876.95	48.31
30-04-2015	4500	5000	4500	5000	17600	4857.5	4992	5004.2	4881.7	58.29
05-05-2015	4875	4875	4875	4875	20000	4857	4989.25	5006.367	4883.6	51.59
06-05-2015	4900	4900	4900	4900	2000	4857	4986.25	5008.533	4884.225	52.76
11-05-2015	4900	4900	4900	4900	2100	4857	4983.25	5011.367	4884.875	52.76
12-05-2015	4895	4895	4850	4850	300	4856	4977.25	5013.2	4887.7	49.95
13-05-2015	4820	4820	4820	4820	100	4849.4	4970.7	5013.333	4889.3	48.30
15-05-2015	4850	4990	4700	4920	23900	4847.8	4965.4	5012.8	4891.4	53.80
18-05-2015	4900	4900	4825	4825	3000	4844.8	4958.65	5011.7	4892.05	48.52
19-05-2015	4900	5000	4900	5000	8300	4844.8	4955.15	5011.7	4893.55	56.91
20-05-2015	4720	4750	4555	4600	172200	4840.8	4947.65	5008.367	4894.5	40.61
21-05-2015	4650	4650	4260	4260	23900	4830	4940.25	5002.767	4892.325	32.18
22-05-2015	4500	4500	4495	4495	8900	4823.9	4937.2	4999.067	4891.825	41.26
25-05-2015	4700	4700	4700	4700	6000	4820.9	4936.2	4995.733	4892.825	47.82
26-05-2015	4700	4900	4700	4900	9300	4821.9	4934.7	4993.733	4895.05	53.30
28-05-2015	4800	4900	4800	4900	1500	4823.9	4933.2	4991.067	4897.05	53.30
04-06-2015	4700	4800	4700	4700	700	4818.9	4929.7	4987.067	4898.05	47.52
05-06-2015	4700	4880	4700	4880	1700	4816.5	4926.5	4984.267	4900.175	52.51
11-06-2015	4910	5000	4305	4305	18900	4805.6	4917.55	4979.133	4899.425	39.55
12-06-2015	4800	4800	4600	4800	6900	4805.6	4913.55	4976.967	4900.925	50.81
19-06-2015	4920	5000	4800	4900	89200	4805.6	4910.05	4974.8	4902.925	52.72
22-06-2015	4800	4900	4800	4900	2800	4803.6	4909.8	4972.133	4904.925	52.72
23-06-2015	4900	4950	4900	4940	16500	4803.4	4906.7	4971.4	4907.625	53.56
24-06-2015	4940	4940	4940	4940	100	4806.2	4903.6	4971.667	4911.075	53.56
25-06-2015	4950	4975	4950	4975	10600	4809.7	4899.85	4972.1	4914.7	54.38
26-06-2015	4985	4985	4985	4985	20000	4815.1	4896.2	4972.033	4918.375	54.63
01-07-2015	4985	4985	4985	4985	15000	4817.6	4891.05	4972.6	4922.275	54.63
03-07-2015	4990	4990	4990	4990	400	4819.5	4886.95	4972.533	4925.975	54.77
06-07-2015	4950	5100	4950	5100	52500	4826.5	4887.95	4974.2	4930.225	57.89
07-07-2015	4950	4950	4950	4950	100	4830.2	4887.65	4975.2	4932.475	52.57
08-07-2015	4890	4890	4890	4890	100	4833	4886.55	4975.767	4934.8	50.56
09-07-2015	4890	4890	4890	4890	30000	4832.8	4887.2	4976.367	4937.45	50.56
10-07-2015	4750	4750	4690	4700	1000	4829.8	4885.65	4975.7	4939.15	44.35
14-07-2015	4900	4970	4500	4970	22900	4831.2	4884.35	4975.5	4941.375	53.16
03-08-2015	4900	4910	4900	4900	5400	4831.2	4884.35	4974.667	4944.125	50.91
04-08-2015	4900	4900	4900	4900	200	4832.2	4879.35	4974	4945.625	50.91
06-08-2015	4905	4945	4905	4945	75400	4836.1	4876.8	4975.6	4947.85	52.41
11-08-2015	4750	4945	4750	4945	700	4841	4874.25	4975.233	4949.1	52.41
12-08-2015	4500	4500	4500	4500	400	4833	4869.3	4971.9	4948.6	38.80
13-08-2015	4900	4910	4900	4910	33500	4834.2	4868.4	4971.3	4950.625	51.34
14-08-2015	4945	4945	4900	4900	700	4839.2	4868.25	4970.467	4951.625	51.06
28-08-2015	4930	4940	4500	4500	25500	4831.2	4863	4967.133	4952.575	41.50
31-08-2015	4550	4920	4500	4920	32200	4833.5	4862.2	4966.6	4954.175	51.72
01-09-2015	4875	4920	4720	4720	2500	4829.9	4859.4	4964.567	4954.275	47.47
02-09-2015	4620	4900	4525	4900	48500	4831.9	4857.4	4963.233	4955.275	51.35
03-09-2015	4900	4900	4900	4900	100	4833.9	4854.4	4961.4	4955.775	51.35
04-09-2015	4605	4900	4515	4900	52300	4835.9	4854.4	4959.067	4955.525	51.35
09-09-2015	4885	4885	4885	4885	100	4837.6	4851	4955.633	4955.95	50.96
11-09-2015	4525	4800	4400	4800	19200	4837.4	4849.65	4950.8	4956.95	48.69
14-09-2015	4795	4800	4795	4800	289100	4837.4	4848.3	4945.467	4958.55	48.69
16-09-2015	4700	4700	4400	4400	2300	4829.4	4842.95	4937.967	4957.55	39.18
17-09-2015	4550	4700	4550	4700	165800	4823.4	4840.45	4935.8	4959	47.47
22-09-2015	4690	4695	4690	4695	10100	4819.8	4838.4	4932.767	4959.725	47.35
29-09-2015	4300	4500	4230	4230	145000	4806.4	4831.7	4926.3	4958	38.05
30-09-2015	4210	4500	3810	4500	97500	4798.4	4827.7	4921.633	4958.125	44.83
01-10-2015	4300	4300	4085	4100	112700	4783.4	4819.7	4912.633	4955.75	38.17
02-10-2015	3900	4095	3900	4095	12900	4768.9	4809.15	4903.433	4952.225	38.09
05-10-2015	4000	4000	4000	4000	400	4750.5	4799.15	4893.767	4947.225	36.60
06-10-2015	4100	4100	4100	4100	1200	4736	4790.4	4884.433	4942.775	39.30
07-10-2015	4100	4100	4100	4100	500	4718	4781.4	4876.1	4938.275	39.30
08-10-2015	4000	4100	3900	4100	13200	4708	4774.4	4867.767	4933.275	39.30
12-10-2015	4000	4100	4000	4100	12700	4704.8	4767.4	4861.767	4928.275	39.30
13-10-2015	4100	4100	4000	4100	6300	4696.9	4760.4	4857.1	4923.525	39.30
15-10-2015	4100	4100	4100	4100	1100	4684.9	4752.9	4852.433	4918.025	39.30
21-10-2015	4050	4100	3690	4100	146900	4668.9	4745.4	4846.1	4912.525	39.30
22-10-2015	4000	4000	4000	4000	100	4650.9	4737.4	4839.1	4906.025	36.67
23-10-2015	4000	4000	4000	4000	10000	4636.9	4727.9	4832.1	4899.525	36.67
26-10-2015	3995	3995	3995	3995	100	4619.2	4717.85	4824.067	4893	36.53
28-10-2015	3750	4000	3650	4000	4900	4613.1	4709.35	4816.067	4887.625	36.79
03-11-2015	3975	3975	3975	3975	200	4596.6	4701.1	4807.9	4881.875	35.99
13-11-2015	3975	3975	3975	3975	200	4578.1	4691.85	4799.4	4875.625	35.99
16-11-2015	3975	3975	3975	3975	100	4559.6	4681.6	4793.067	4869	35.99
23-11-2015	3900	3975	3900	3975	1900	4540.3	4671.85	4784.567	4863.625	35.99
30-11-2015	3580	3795	3580	3775	781400	4517	4661.6	4774.733	4858	29.16
01-12-2015	3500	3760	3500	3760	500	4492.7	4651.2	4764.133	4852.25	28.72
02-12-2015	3750	3790	3750	3790	1200	4468.8	4641.95	4753.733	4846.225	30.96
03-12-2015	3800	3800	3500	3800	5200	4445.1	4631.35	4742.4	4840.725	31.74
04-12-2015	3500	3800	3500	3800	700	4421.3	4620.4	4731.733	4834.725	31.74
07-12-2015	3500	3750	3500	3750	1100	4394.3	4610.4	4723.4	4829.225	29.80
08-12-2015	3780	3900	3780	3900	257300	4373.3	4601.75	4716.2	4824.725	41.35
10-12-2015	3750	4700	3750	4700	10100	4369.5	4601.25	4714.2	4824.2	69.84
11-12-2015	4240	4260	4230	4230	5700	4356.3	4594.55	4710.233	4821.35	53.42
14-12-2015	4000	4000	3810	3810	800	4338.5	4584.15	4703.267	4816.4	43.56
15-12-2015	3810	3810	3805	3805	2000	4315.2	4573.2	4694.633	4810.425	43.46
18-12-2015	4495	4495	4495	4495	21000	4307.1	4569.15	4691.933	4807.775	58.14
21-12-2015	4400	4400	4400	4400	300	4297.1	4564.65	4685.267	4804.775	55.99
29-12-2015	4100	4100	4010	4010	3300	4278.4	4557.25	4677.333	4801.3	48.10
30-12-2015	4010	4010	4010	4010	32600	4259.7	4550.35	4669.4	4796.35	48.10
04-01-2016	3650	3650	3610	3610	29400	4241.9	4537.45	4660.167	4789.4	41.20
05-01-2016	3600	3900	3575	3900	25200	4221.7	4527.95	4652.833	4783.9	47.12
06-01-2016	3600	3625	3580	3580	41900	4195.3	4517.25	4643.933	4776.675	42.09
07-01-2016	3600	3600	3600	3600	25500	4177.3	4504.25	4634.433	4769.675	42.50
08-01-2016	3600	3600	3575	3575	400	4150.4	4491.95	4624.933	4762.55	42.10
13-01-2016	3500	3500	3275	3275	1700	4121.5	4475.7	4613.433	4753.8	37.48
14-01-2016	3275	3585	3275	3275	14500	4089	4460.45	4601.267	4744.675	37.48
15-01-2016	3600	3600	3600	3600	20000	4063	4448.45	4590.6	4736.8	45.05
18-01-2016	3580	3580	3500	3500	3000	4035	4435.45	4581.267	4728.05	43.31
21-01-2016	3200	3340	3200	3340	15800	4004.1	4420.85	4568.7	4717.75	40.61
25-01-2016	3200	3335	3010	3010	95300	3968.3	4402.85	4555.867	4705.175	35.68
26-01-2016	3110	3400	3110	3400	142900	3940.3	4388.85	4545.633	4694.175	44.29
27-01-2016	3395	3400	3395	3400	7700	3920.3	4374.85	4535.4	4683.55	44.29
01-02-2016	3150	3400	3150	3400	13500	3894.3	4358.85	4525.067	4675.425	44.29
04-02-2016	3500	3500	3500	3500	60000	3870.4	4345.1	4515.733	4667.175	46.59
09-02-2016	3600	3600	3600	3600	5000	3857.8	4332.1	4507.067	4659.175	48.85
24-02-2016	3595	3595	3595	3595	100	3839.7	4319.05	4498.367	4651.15	48.74
07-03-2016	3595	3595	3595	3595	200	3829.6	4306.5	4489.667	4641.875	48.74
08-03-2016	3580	3600	3580	3600	40100	3819.7	4294.3	4479.333	4632.5	48.88
17-03-2016	3575	3575	3575	3575	200	3811.2	4280.85	4469.833	4623.125	48.19
21-03-2016	3480	3480	3480	3480	1100	3798.8	4267.4	4459.867	4613.025	45.58
22-03-2016	3380	3500	3380	3500	32700	3786.8	4252.4	4449.867	4603.775	46.24
01-04-2016	3595	3595	3595	3595	200	3776.7	4242.35	4441.833	4595	49.38
04-04-2016	3590	3590	3590	3590	200	3766.5	4235.65	4433.767	4587.95	49.22
05-04-2016	3590	3590	3590	3590	100	3756.3	4226.6	4425.7	4581.9	49.22
06-04-2016	3590	3590	3590	3590	600	3746.1	4215.5	4417.3	4575.85	49.22
07-04-2016	3560	3560	3560	3560	100	3735.3	4202.1	4408.7	4568.4	48.03
08-04-2016	3590	3590	3590	3590	100	3727.1	4189	4400.633	4561.1	49.35
13-04-2016	3245	3400	3240	3400	5700	3715.1	4176	4390.3	4552.85	42.08
15-04-2016	3400	3400	3400	3400	100	3703.2	4161.2	4379.633	4543.85	42.08
21-04-2016	3400	3400	3400	3400	100	3691.2	4152.15	4369.967	4534.85	42.08
26-04-2016	3300	3400	3300	3400	5500	3679.7	4138.15	4360.633	4525.85	42.08
27-04-2016	3400	3400	3400	3400	100	3668.2	4123.15	4350.633	4516.6	42.08
29-04-2016	3370	3370	3370	3370	100	3656.1	4107.85	4339.767	4508.825	40.70
03-05-2016	3900	3900	3900	3900	4000	3654.6	4097.45	4332.767	4502.075	63.41
13-05-2016	3700	3700	3600	3600	1000	3651.1	4084.05	4324.767	4493.825	51.41
17-05-2016	3690	3690	3690	3690	100	3649.7	4071.2	4317.367	4485.525	54.21
18-05-2016	3690	3690	3690	3690	200	3647.7	4058.25	4310.533	4477.225	54.21
20-05-2016	3400	3400	3400	3400	100	3639.7	4042.4	4300.8	4466.725	44.61
23-05-2016	3400	3400	3060	3390	37900	3631.5	4026.4	4290.767	4456.675	44.31
24-05-2016	3300	3490	3300	3490	2100	3626.3	4010.3	4282.367	4449.125	47.98
25-05-2016	3400	3400	3300	3300	200	3614.3	3993.8	4272.6	4440.725	42.29
27-05-2016	3300	3300	3300	3300	300	3586.3	3977.9	4262.933	4432.225	42.29
30-05-2016	3300	3300	3300	3300	21000	3567.7	3962	4252.267	4424.6	42.29
31-05-2016	3300	3300	3300	3300	500	3557.5	3948	4241.933	4416.825	42.29
03-06-2016	3200	3200	3200	3200	400	3545.4	3930.3	4230.6	4407.325	39.01
06-06-2016	3200	3200	3200	3200	5300	3519.5	3913.3	4219.267	4398.825	39.01
07-06-2016	3100	3200	3100	3200	400	3495.5	3896.3	4208.267	4387.825	39.01
09-06-2016	3200	3200	3200	3200	10600	3479.3	3878.85	4197.933	4377.825	39.01
10-06-2016	3150	3200	3150	3200	600	3463.1	3861.4	4187.933	4367.825	39.01
14-06-2016	3150	3150	3150	3150	600	3453.9	3847.9	4176.267	4358.6	36.94
15-06-2016	3150	3150	3150	3150	100	3438.9	3830.3	4164.933	4349.35	36.94
16-06-2016	3300	3300	3150	3150	8000	3430.3	3812.8	4154.933	4340.525	36.94
20-06-2016	3150	3500	3150	3500	63200	3428.3	3802.8	4145.6	4332.9	56.94
21-06-2016	3420	3420	3320	3320	30900	3423.2	3786.8	4135.7	4324.5	48.43
22-06-2016	3390	3390	3390	3390	200	3425.5	3773.5	4125.633	4316.45	51.47
23-06-2016	3320	3320	3320	3320	200	3426.4	3757.7	4115.767	4307.55	48.40
24-06-2016	3000	3200	3000	3000	159600	3414.4	3738.7	4103.767	4296.55	37.41
27-06-2016	3000	3100	2990	3080	225500	3406	3720.5	4092.3	4287.45	41.02
29-06-2016	3080	3080	3080	3080	300	3400.8	3702.45	4080.833	4276.725	41.02
30-06-2016	3080	3400	3000	3400	101200	3408.6	3688.45	4071.433	4269.05	53.45
01-07-2016	3350	3350	3350	3350	400	3407.6	3673.95	4061.767	4261.125	51.62
14-07-2016	3200	3200	3110	3110	1100	3401.8	3661.05	4050.5	4252	43.86
15-07-2016	3110	3410	3110	3410	80900	3402	3648.15	4039.9	4244.3	53.31
20-07-2016	3350	3400	3350	3400	10200	3400	3635.2	4030.067	4236.8	52.99
02-08-2016	3400	3400	3400	3400	11500	3396	3626.9	4020.067	4229.3	52.99
04-08-2016	3400	3890	3400	3890	177000	3401.9	3620.8	4013.333	4224.25	64.96
05-08-2016	3800	4000	3800	3900	647200	3408	3618.8	4007	4219.25	65.15
08-08-2016	3900	3900	3790	3790	228400	3411.8	3615.75	4000.133	4212.45	61.12
09-08-2016	3890	3890	3860	3880	155900	3417.9	3614.55	3993.2	4206.85	63.13
10-08-2016	3890	3890	3850	3880	201700	3425.9	3612.35	3986.9	4201.375	63.13
11-08-2016	3890	3890	3740	3890	92700	3433.7	3610.25	3979.5	4195.825	63.38
12-08-2016	3890	3890	3700	3800	47800	3437.8	3607.25	3974.167	4190.825	59.56
15-08-2016	3800	3890	3790	3800	10900	3442	3604.25	3971.1	4185.825	59.56
16-08-2016	3700	3700	3700	3700	200000	3444.2	3600.25	3965.8	4180.325	55.27
18-08-2016	3700	3700	3690	3690	105100	3446.2	3596.15	3959.067	4174.525	54.84
19-08-2016	3690	3690	3670	3690	2900	3448.8	3592.05	3951	4168.725	54.84
22-08-2016	3690	3690	3640	3690	23100	3450.8	3588.95	3942.933	4163.175	54.84
23-08-2016	3640	3690	3640	3690	8500	3456.6	3585.85	3936.2	4156.875	54.84
24-08-2016	3700	3700	3660	3700	17000	3462.6	3582.9	3928.333	4150.375	55.31
25-08-2016	3690	3720	3690	3690	402700	3468.4	3579.8	3924.233	4144.575	54.70
26-08-2016	3700	3700	3690	3700	26800	3474.4	3577.05	3916.9	4139.075	55.23
29-08-2016	3700	3700	3470	3550	36700	3477.4	3572.8	3907.9	4132.325	46.50
30-08-2016	3640	3640	3630	3630	1800	3482.6	3569.35	3899.433	4125.475	50.95
31-08-2016	3630	3630	3600	3600	6400	3476.6	3565.6	3890.5	4118.725	49.30
02-09-2016	3600	3600	3510	3600	13400	3476.6	3563.85	3881.567	4112.725	49.30
05-09-2016	3600	3600	3560	3600	2600	3474.8	3562.25	3872.4	4106.725	49.30
06-09-2016	3600	3600	3600	3600	15100	3473	3560.35	3863.167	4101.15	49.30
07-09-2016	3590	3590	3590	3590	1300	3476.8	3558.25	3853.867	4094.8	48.59
08-09-2016	3590	3600	3590	3590	1200	3480.8	3556.15	3844.533	4088.275	48.59
09-09-2016	3590	3600	3580	3600	3600	3483	3554.65	3834.533	4082.525	49.43
14-09-2016	3570	3570	3570	3570	200	3488.4	3551.35	3825.333	4076.55	46.94
15-09-2016	3570	3590	3570	3590	11400	3494.2	3540.25	3816.667	4070.75	48.79
16-09-2016	3500	3590	3500	3590	2100	3500	3533.85	3808	4064.2	48.79
19-09-2016	3580	3590	3580	3590	4200	3505.8	3531.65	3800.6	4057.9	48.79
20-09-2016	3580	3590	3580	3580	1500	3513.4	3529.4	3791.333	4051.3	47.75
21-09-2016	3580	3580	3580	3580	700	3521	3520.25	3782.533	4044.7	47.75
23-09-2016	3580	3580	3580	3580	500	3528.6	3512.05	3773.733	4038.35	47.75
27-09-2016	3580	3580	3530	3560	3800	3535.8	3507.55	3764.5	4032.4	45.34
28-09-2016	3560	3560	3560	3560	1000	3543	3503.05	3755.267	4026.7	45.34
29-09-2016	3550	3560	3500	3560	4600	3551.2	3502.55	3749	4020	45.34
03-10-2016	3520	3520	3520	3520	54200	3558.6	3498.75	3739.733	4013.35	40.26
04-10-2016	3510	3510	3390	3420	276800	3564	3497.15	3729.867	4007.2	30.93
06-10-2016	3400	3420	3400	3410	41700	3562.2	3495.25	3722.6	3999.75	30.18
07-10-2016	3400	3600	3360	3600	127600	3567.8	3495.5	3713.8	3993.725	53.40
10-10-2016	3500	3600	3500	3590	2600	3571.8	3498.65	3706.267	3987.175	52.41
12-10-2016	3580	3580	3520	3530	10200	3576	3501.2	3697.133	3980.825	46.81
14-10-2016	3530	3530	3530	3530	2000	3586.6	3500.5	3688	3974.475	46.81
17-10-2016	3500	3550	3500	3550	145200	3596	3501	3679	3968.225	48.92
18-10-2016	3600	3600	3530	3530	87700	3605	3502.9	3669.967	3961.875	46.92
19-10-2016	3520	3520	3500	3520	6500	3607.4	3508	3661.433	3955.425	45.91
20-10-2016	3500	3520	3500	3520	27300	3610.8	3509.2	3652.9	3949.025	45.91
21-10-2016	3510	3510	3510	3510	40400	3618.8	3510.3	3646.967	3942.575	44.79
24-10-2016	3510	3510	3500	3500	65300	3620.6	3511.3	3638.967	3935.075	43.64
25-10-2016	3500	3500	3490	3490	32100	3622.4	3511.2	3630.933	3928.15	42.47
26-10-2016	3490	3500	3400	3480	1500	3624	3510	3625.933	3921.05	41.28
27-10-2016	3400	3450	3400	3420	6800	3614.6	3508.25	3618.733	3913.65	34.93
28-10-2016	3420	3420	3410	3410	7800	3604.8	3506.4	3614.133	3906.45	34.00
31-10-2016	3400	3500	3400	3440	107800	3597.8	3504.8	3609.767	3899.55	39.26
01-11-2016	3440	3440	3420	3420	3100	3588.6	3503.25	3605.9	3892.05	37.14
02-11-2016	3420	3420	3400	3420	10000	3579.4	3502.65	3601.367	3885.025	37.14
03-11-2016	3420	3420	3420	3420	2800	3570	3501.85	3596.833	3877.125	37.14
04-11-2016	3420	3450	3300	3450	2100	3563	3500.4	3592.5	3871.375	42.93
07-11-2016	3430	3450	3400	3450	25800	3556	3499	3588.167	3867.325	42.93
08-11-2016	3420	3450	3360	3450	101600	3551	3497.6	3583.833	3862.1	42.93
09-11-2016	3370	3450	3350	3450	5700	3546.2	3496.2	3579.5	3855.85	42.93
10-11-2016	3420	3460	3420	3460	168300	3541.6	3495.2	3575.233	3848.65	45.19
11-11-2016	3460	3500	3430	3500	90600	3537.8	3494.3	3571.9	3841.65	53.19
14-11-2016	3480	3600	3470	3550	26300	3535	3495.8	3568.9	3835.9	60.88
15-11-2016	3550	3550	3470	3470	900	3530.4	3496.5	3565.4	3828.85	47.45
16-11-2016	3470	3490	3400	3470	36600	3526	3497.2	3561.867	3824.675	47.45
17-11-2016	3470	3470	3470	3470	200	3521.4	3497.9	3558.5	3818.025	47.45
18-11-2016	3470	3470	3350	3450	3900	3519.4	3498.4	3555	3810.775	44.39
21-11-2016	3450	3450	3210	3210	4300	3511	3496.8	3549.9	3802.325	24.22
22-11-2016	3210	3450	3190	3400	137500	3507	3491.8	3546.067	3794.625	45.38
23-11-2016	3400	3450	3400	3450	14800	3504	3490.3	3543.9	3787.175	49.39
24-11-2016	3450	3450	3270	3270	1200	3497.4	3486.1	3540.633	3778.65	38.45
25-11-2016	3400	3420	3320	3400	25200	3493.4	3483.2	3538.033	3770.725	47.49
28-11-2016	3400	3400	3360	3400	7900	3489.6	3483.2	3535.367	3762.8	47.49
29-11-2016	3410	3440	3410	3430	24900	3486.4	3483.6	3532.9	3755	49.48
30-11-2016	3350	3400	3350	3370	30600	3481.8	3482.4	3530.367	3746.35	45.75
01-12-2016	3380	3380	3360	3370	43000	3477.8	3483.1	3526.833	3738.45	45.75
02-12-2016	3440	3460	3390	3450	38600	3475	3484.6	3518.5	3731.25	51.41
05-12-2016	3500	3500	3450	3500	5300	3473.2	3486.6	3513.633	3724.3	54.60
07-12-2016	3490	3490	3490	3490	1100	3471.2	3488.5	3511.5	3718.25	53.84
08-12-2016	3480	3480	3480	3480	200	3469.2	3491.3	3509.333	3710.8	53.04
09-12-2016	3470	3470	3470	3470	100	3467	3494	3502.5	3703.65	52.21
13-12-2016	3470	3470	3470	3470	200	3464.8	3496.7	3496.3	3696.5	52.21
14-12-2016	3460	3460	3460	3460	200	3462.8	3499.3	3492.633	3689.075	51.28
15-12-2016	3450	3500	3400	3460	31700	3460.8	3501.9	3488.967	3681.65	51.28
19-12-2016	3400	3400	3400	3400	200	3457.6	3504.4	3487.567	3676.15	45.61
20-12-2016	3400	3400	3400	3400	100	3455.2	3506.9	3484.233	3668.6	45.61
22-12-2016	3370	3370	3360	3360	1000	3454	3509	3482.767	3660.9	42.02
23-12-2016	3360	3360	3360	3360	12200	3453	3507.6	3481.167	3655.2	42.02
27-12-2016	3380	3400	3350	3400	31700	3449	3508.4	3480	3647.6	46.87
28-12-2016	3400	3400	3300	3300	2100	3443.2	3507.5	3480.167	3640.5	38.26
29-12-2016	3310	3400	3280	3310	81100	3438.8	3507.4	3480.4	3632.55	39.46
30-12-2016	3310	3500	3310	3500	21500	3438.2	3512.4	3479.733	3625.55	56.67
03-01-2017	3320	3500	3320	3500	11900	3437.2	3516.6	3479.733	3618.55	56.67
04-01-2017	3490	3490	3490	3490	500	3436.4	3520.7	3480.733	3611.575	55.70
05-01-2017	3490	3490	3450	3450	900	3435	3521.2	3483.667	3604.825	51.89
06-01-2017	3450	3450	3450	3450	1900	3433.6	3522.2	3484	3598.075	51.89
09-01-2017	3450	3450	3360	3440	500	3432.2	3525.5	3484.267	3593.275	50.88
10-01-2017	3440	3440	3440	3440	600	3431	3525.8	3484.533	3586.975	50.88
12-01-2017	3440	3440	3440	3440	100	3430	3526.2	3484.133	3580.7	50.88
13-01-2017	3440	3440	3440	3440	2000	3429.2	3526.6	3483.067	3576.75	50.88
16-01-2017	3400	3440	3400	3440	5600	3429.6	3522.1	3482.033	3571.45	50.88
17-01-2017	3450	3450	3440	3450	13200	3430.4	3517.6	3481.067	3568.2	52.23
18-01-2017	3500	3500	3410	3410	4900	3429.8	3513.8	3479.8	3564.775	46.71
19-01-2017	3420	3430	3410	3430	16700	3430	3509.3	3478.833	3561.925	49.58
20-01-2017	3430	3440	3430	3440	7500	3430.4	3504.9	3478.567	3558.625	51.00
23-01-2017	3440	3450	3440	3450	44000	3431	3500.5	3478.233	3555.375	52.44
24-01-2017	3450	3450	3450	3450	4500	3431	3497	3477.267	3552.125	52.44
25-01-2017	3450	3450	3450	3450	11000	3431	3493.5	3476.333	3548.875	52.44
26-01-2017	3450	3450	3250	3450	117300	3431	3491	3475.4	3545.625	52.44
27-01-2017	3450	3450	3450	3450	16000	3431	3488.6	3474.467	3542.375	52.44
31-01-2017	3440	3500	3440	3500	112500	3431.8	3486.7	3474.067	3539.375	60.80
02-02-2017	3490	3490	3490	3490	200	3431.6	3484.7	3473.4	3536.825	58.58
03-02-2017	3480	3490	3400	3490	1600	3430.4	3482.7	3474	3534.275	58.58
06-02-2017	3490	3490	3430	3430	3400	3429.6	3480	3474.2	3531.45	46.72
07-02-2017	3430	3500	3430	3430	35900	3428.8	3477.4	3474.4	3528.6	46.72
08-02-2017	3430	3450	3430	3430	35000	3428	3474.7	3474.6	3525.875	46.72
09-02-2017	3440	3460	3430	3430	151000	3427.6	3473.5	3474.8	3523.15	46.72
10-02-2017	3430	3440	3430	3440	21900	3432.2	3471.6	3475.267	3520.475	49.04
13-02-2017	3440	3450	3440	3440	18300	3433	3470	3472.2	3517.8	49.04
14-02-2017	3440	3450	3430	3440	93500	3432.8	3468.4	3471.133	3516.125	49.04
16-02-2017	3450	3450	3430	3430	30200	3436	3466.7	3469.4	3514.475	46.51
17-02-2017	3430	3430	3430	3430	10900	3436.6	3465	3467.667	3512.675	46.51
20-02-2017	3430	3430	3380	3430	11900	3437.2	3463.4	3467.867	3510.825	46.51
21-02-2017	3430	3430	3380	3430	4000	3437.2	3461.8	3468.133	3508.975	46.51
22-02-2017	3380	3430	3350	3430	12500	3438.4	3460.1	3467.733	3507.375	46.51
23-02-2017	3420	3430	3420	3430	4500	3439.6	3458.7	3468.6	3505.025	46.51
24-02-2017	3330	3430	3330	3430	4000	3439.2	3457.1	3469.467	3498.675	46.51
27-02-2017	3430	3430	3420	3430	6200	3437.8	3455.5	3470.333	3494.675	46.51
28-02-2017	3420	3420	3420	3420	6300	3436.4	3453.8	3471.133	3492.725	42.56
01-03-2017	3420	3420	3330	3380	55500	3434.4	3451.8	3472.333	3490.6	31.14
02-03-2017	3400	3400	3380	3380	67000	3432.6	3449.8	3473.533	3485.025	31.14
03-03-2017	3400	3400	3380	3380	21600	3430.8	3447.8	3474.733	3479.925	31.14
06-03-2017	3380	3380	3380	3380	6000	3429.2	3446	3475.933	3476.775	31.14
07-03-2017	3380	3380	3380	3380	500	3427.6	3444.2	3477.133	3473.625	31.14
08-03-2017	3380	3390	3380	3380	49500	3427.2	3442.4	3478.667	3472.475	31.14
09-03-2017	3380	3380	3360	3370	20300	3426.6	3440.9	3480.133	3469.825	28.19
10-03-2017	3380	3380	3360	3370	13500	3426.8	3440.4	3481.6	3468.775	28.19
13-03-2017	3380	3400	3350	3370	177700	3427	3440	3480.733	3467.625	28.19
14-03-2017	3370	3370	3300	3300	65600	3425	3437	3480.6	3466.25	15.42
15-03-2017	3300	3320	3280	3280	34300	3424.6	3433.9	3479.867	3466.275	13.53
16-03-2017	3290	3300	3270	3300	117300	3424.4	3431.6	3479.733	3466.4	23.60
17-03-2017	3300	3300	3300	3300	74900	3420.4	3429.3	3481.733	3464.9	23.60
20-03-2017	3320	3320	3280	3290	91400	3416.2	3426.7	3483.133	3463.85	22.11
21-03-2017	3290	3290	3280	3290	58800	3412.2	3424.3	3484.533	3463.6	22.11
22-03-2017	3290	3290	3280	3290	8200	3409	3422	3483.8	3465	22.11
23-03-2017	3300	3300	3280	3290	12400	3405.8	3419.7	3483.4	3464.45	22.11
24-03-2017	3290	3290	3280	3290	25700	3402.8	3417.5	3484.6	3463.9	22.11
27-03-2017	3290	3290	3280	3280	29400	3399.6	3415.3	3483.733	3463.3	20.25
29-03-2017	3290	3300	3280	3290	581700	3396.6	3413.3	3483	3462.25	26.86
30-03-2017	3290	3300	3280	3280	309200	3393.4	3411.3	3482.2	3460.65	24.66
31-03-2017	3290	3300	3250	3290	1009600	3390.4	3410	3478.2	3459.125	30.77
03-04-2017	3300	3700	3290	3380	1568200	3389	3409.7	3474.733	3458.05	61.23
04-04-2017	3400	3700	3400	3600	1402100	3392.8	3411.3	3473.467	3458.05	82.04
05-04-2017	3650	3790	3570	3650	3121400	3397.2	3413.6	3471.933	3458.425	84.13
06-04-2017	3640	3660	3560	3600	1613500	3400.4	3415.4	3470.067	3459.025	74.78
07-04-2017	3600	3600	3500	3530	283400	3402	3416.5	3467.667	3459.175	64.04
10-04-2017	3540	3550	3470	3500	178100	3403	3417	3465.667	3458.7	60.07
11-04-2017	3500	3510	3470	3500	117200	3404	3417.5	3463.667	3458.25	60.07
12-04-2017	3500	3550	3470	3500	941200	3405	3418	3462.333	3457.8	60.07
13-04-2017	3510	3700	3490	3520	4483100	3406.4	3418.7	3461.2	3457.45	62.03
17-04-2017	3570	3580	3540	3560	1384900	3407.6	3419.7	3460.333	3457.45	65.67
18-04-2017	3580	3620	3560	3600	1242000	3409.8	3420.7	3459.733	3457.5	68.88
20-04-2017	3700	4450	3600	3600	7840800	3412	3421.2	3459.133	3458.5	68.88
21-04-2017	3650	3720	3570	3600	1431800	3415.4	3422.5	3458.467	3459.5	68.88
25-04-2017	3600	3700	3590	3650	1494200	3419.8	3424.3	3458.2	3460.75	72.84
26-04-2017	3600	3650	3580	3600	1092300	3423.2	3425.6	3457.533	3461.75	64.05
27-04-2017	3650	3650	3570	3590	416200	3426.4	3427	3457.8	3462.7	62.43
28-04-2017	3590	3600	3510	3520	660100	3428	3430.1	3457.067	3463.45	52.42
02-05-2017	3530	3560	3400	3530	514000	3429.8	3431.4	3456.6	3461.6	53.57
03-05-2017	3500	3530	3470	3530	2096500	3431.6	3432.2	3456.133	3461.25	53.57
04-05-2017	3520	3580	3520	3550	324700	3434	3435	3455.8	3460.55	56.02
05-05-2017	3500	3540	3450	3490	494300	3435.2	3435.9	3455.067	3459.55	47.85
08-05-2017	3490	3520	3470	3490	851600	3436.4	3436.8	3454.4	3460	47.85
09-05-2017	3490	3500	3450	3490	86800	3437.6	3437.4	3453.733	3460.5	47.85
10-05-2017	3450	3480	3250	3400	116500	3437	3437.7	3452.4	3460.05	37.58
12-05-2017	3400	3420	3350	3420	256200	3436.8	3438.2	3451.4	3460.65	40.63
15-05-2017	3410	3410	3290	3370	91200	3435.6	3437.4	3449.933	3461	35.90
16-05-2017	3370	3370	3320	3370	287400	3434.4	3436.1	3448.467	3461.35	35.90
17-05-2017	3350	3410	3330	3380	200500	3433.6	3435	3447.067	3461.75	37.59
18-05-2017	3380	3400	3340	3360	40300	3433.2	3433.8	3445.6	3462.55	35.58
19-05-2017	3360	3900	3330	3470	868800	3435	3433.8	3444.867	3463.9	51.09
22-05-2017	3470	3500	3360	3450	229800	3436.4	3433.6	3444	3465.15	48.79
23-05-2017	3500	3510	3450	3450	150000	3437.8	3433.5	3443.267	3466.4	48.79
24-05-2017	3450	3480	3400	3480	3100	3439.8	3433.7	3442.733	3467.8	52.50
26-05-2017	3400	3440	3390	3440	2500	3441	3434.1	3441.933	3469.25	47.55
29-05-2017	3460	3470	3410	3440	34200	3442.4	3434.5	3441.4	3470.7	47.55
30-05-2017	3430	3440	3400	3440	7500	3443.8	3435.3	3441.533	3472.15	47.55
31-05-2017	3430	3540	3430	3500	683200	3446.4	3436.7	3442.133	3472.15	55.43
02-06-2017	3500	3500	3430	3480	3600	3450	3437.5	3441.333	3472.95	52.59
05-06-2017	3460	3460	3450	3450	6500	3453.4	3439	3440.4	3473.25	48.58
06-06-2017	3420	3450	3400	3440	15000	3456.2	3440.3	3439.8	3473.85	47.28
07-06-2017	3440	3440	3380	3430	35400	3458.8	3439.6	3439.133	3476	45.96
08-06-2017	3410	3430	3350	3400	22900	3461	3438.6	3438.133	3477.6	42.15
09-06-2017	3390	3390	3350	3350	21700	3462.2	3437.2	3436.933	3478.95	36.70
12-06-2017	3350	3370	3300	3360	42800	3463.6	3436.3	3435.867	3478.75	38.42
13-06-2017	3370	3370	3360	3360	16900	3465	3435.4	3434.8	3478.8	38.42
14-06-2017	3350	3400	3350	3380	33600	3466.8	3434.8	3433.933	3480.15	42.06
15-06-2017	3380	3380	3350	3350	112800	3468.2	3433.9	3432.933	3479.85	38.39
16-06-2017	3350	3380	3350	3360	21700	3469.6	3433.1	3432.067	3479.65	40.26
19-06-2017	3360	3380	3360	3360	41900	3471.2	3432.3	3431.267	3479.45	40.26
20-06-2017	3380	3380	3360	3360	11700	3472.6	3431.5	3430.867	3476.8	40.26
21-06-2017	3370	3370	3350	3350	1500	3472	3430.5	3430.467	3474.05	38.79
22-06-2017	3380	3380	3280	3300	66200	3466	3429.4	3429.533	3471.6	32.41
03-07-2017	3300	3340	3280	3280	179700	3458.6	3427.9	3428.6	3468.6	30.27
04-07-2017	3320	3370	3260	3350	21000	3453.6	3427	3428.133	3465.95	44.18
05-07-2017	3300	3350	3250	3270	55700	3448.4	3425.2	3427.133	3462.85	35.47
06-07-2017	3270	3310	3240	3300	57000	3444.4	3423.7	3426.133	3460.35	40.23
07-07-2017	3280	3290	3240	3290	23700	3440.2	3422.1	3425.067	3457.8	39.19
10-07-2017	3280	3280	3250	3250	1300	3435.2	3420.1	3423.733	3455.55	35.27
11-07-2017	3230	3250	3200	3250	80500	3429.8	3418.1	3422.4	3453.35	35.27
12-07-2017	3250	3270	3250	3250	83600	3423.6	3415.6	3421	3451.15	35.27
13-07-2017	3220	3400	3210	3400	21600	3419.6	3414.7	3420.333	3449.7	55.92
14-07-2017	3380	3380	3250	3300	25000	3413.6	3412.8	3418.667	3447.75	45.50
17-07-2017	3350	3350	3250	3250	8200	3406.6	3411	3417.2	3445.5	41.35
18-07-2017	3290	3290	3280	3280	65700	3399.2	3409.5	3415.933	3443.45	44.61
19-07-2017	3290	3300	3250	3250	49800	3392.2	3407.7	3414.467	3441.2	42.09
20-07-2017	3250	3300	3200	3290	360300	3386.2	3406.3	3413.4	3439.9	46.44
21-07-2017	3280	3300	3280	3300	402800	3381.8	3404.9	3414	3438.25	47.50
24-07-2017	3240	3350	3240	3250	47400	3376.2	3403	3413	3436.5	42.92
25-07-2017	3250	3250	3190	3200	307800	3369.6	3400.6	3411.333	3434.5	38.89
26-07-2017	3190	3200	3180	3180	181700	3362.2	3398.1	3410.733	3432.4	37.37
27-07-2017	3180	3200	3180	3200	81300	3356.4	3395.8	3409.4	3430.4	39.89
28-07-2017	3190	3200	3180	3200	15400	3350.6	3393.5	3408.067	3428.45	39.89
31-07-2017	3200	3200	3180	3180	267500	3344.4	3391	3406.4	3426.4	38.11
01-08-2017	3200	3200	3170	3170	77400	3339.8	3388.4	3405.067	3424.25	37.22
02-08-2017	3160	3170	3150	3160	18100	3334.6	3385.7	3403.667	3422.2	36.30
03-08-2017	3160	3200	3150	3150	16000	3330.2	3382.9	3401.667	3420	35.36
04-08-2017	3160	3160	3120	3160	52700	3326	3380.2	3399.4	3417.85	37.11
07-08-2017	3150	3180	3140	3140	110800	3321.2	3377.4	3397.067	3415.6	35.07
08-08-2017	3160	3200	3160	3200	323300	3318	3375.6	3395.2	3413.7	44.88
09-08-2017	3190	3190	3190	3190	6200	3312.4	3373.7	3393.333	3411.75	43.70
10-08-2017	3190	3190	3170	3170	1000	3306.8	3371.6	3391.333	3409.7	41.34
11-08-2017	3130	3200	3100	3190	5300	3301.6	3369.7	3389.533	3407.85	44.56
14-08-2017	3190	3190	3110	3110	158400	3294.2	3367	3387.2	3405.6	36.05
15-08-2017	3100	3150	3100	3140	204900	3288.2	3364.6	3385.467	3403.5	40.63
16-08-2017	3140	3140	3130	3130	26200	3282	3362.2	3383.667	3401.55	39.61
18-08-2017	3170	3170	3110	3120	47900	3275.6	3359.7	3382.067	3400.05	38.57
21-08-2017	3120	3150	3090	3090	129800	3267.4	3356.9	3380.267	3398.45	35.55
22-08-2017	3100	3170	3090	3120	121100	3260.2	3355.1	3378.4	3396.05	40.56
23-08-2017	3100	3120	3060	3120	177100	3253.6	3353.5	3377.2	3393.7	40.56
24-08-2017	3100	3100	3080	3090	31500	3246.6	3351.4	3375.733	3391.5	37.21
25-08-2017	3090	3090	3080	3090	92600	3239.8	3349.3	3373	3389.3	37.21
28-08-2017	3100	3100	3070	3070	105200	3233.2	3347.1	3370.133	3386.9	34.97
29-08-2017	3090	3100	3070	3070	134400	3227.6	3344.9	3367.333	3384.6	34.97
30-08-2017	3080	3100	3070	3070	172700	3221.8	3342.7	3364.8	3382.35	34.97
31-08-2017	3070	3100	3070	3070	39700	3216	3340.5	3362.267	3380.1	34.97
04-09-2017	3070	3090	3060	3090	115200	3210.2	3338.5	3359.933	3378	39.83
05-09-2017	3070	3090	3060	3090	28800	3205	3336.6	3357.6	3375.95	39.83
06-09-2017	3090	3090	3060	3080	98100	3199.4	3334.5	3355.2	3373.9	38.18
07-09-2017	3100	3100	3070	3090	68300	3194	3332.6	3352.867	3371.95	40.83
08-09-2017	3090	3090	3060	3060	125500	3188	3330.3	3350.333	3370.15	35.86
11-09-2017	3070	3090	3060	3090	38000	3182.8	3327.4	3347.933	3368.55	43.29
12-09-2017	3080	3090	3070	3090	194600	3178.6	3322.3	3345.8	3366.8	43.29
13-09-2017	3090	3100	3070	3080	107900	3174.6	3316.6	3343.467	3365.1	41.43
14-09-2017	3070	3100	3070	3100	174800	3169.6	3311.6	3341.2	3363.5	46.38
15-09-2017	3070	3100	3070	3090	181700	3166	3307.2	3338.8	3361.85	44.36
18-09-2017	3080	3090	3080	3090	111200	3161.8	3303.1	3336.4	3360.05	44.36
19-09-2017	3090	3100	3080	3080	151700	3157.6	3298.9	3333.933	3358.2	42.23
20-09-2017	3080	3100	3000	3040	457600	3153.4	3294.3	3331.2	3356.15	34.99
22-09-2017	3100	3250	3070	3170	1767700	3151.8	3290.8	3329.333	3354.75	59.37
25-09-2017	3200	3550	3200	3250	981600	3151.8	3287.7	3327.667	3353.7	67.46
26-09-2017	3250	3350	3250	3260	383600	3149	3284.3	3326.133	3352.5	68.31
27-09-2017	3270	3300	3250	3300	43600	3149	3281.3	3324.867	3351.25	71.51
28-09-2017	3310	3400	3260	3260	240500	3149.2	3277.9	3323.733	3350.2	64.49
29-09-2017	3260	3350	3260	3290	255100	3149.4	3274.3	3322.8	3349.3	67.10
02-10-2017	3290	3360	3290	3300	77200	3150.4	3271.3	3321.933	3348.45	67.95
03-10-2017	3350	3350	3280	3300	101500	3150.6	3268.4	3321.067	3347.7	67.95
04-10-2017	3300	3350	3250	3250	200100	3149.6	3265.7	3319.8	3347.9	59.14
05-10-2017	3260	3340	3210	3240	186900	3149.4	3262.8	3318.467	3347.1	57.53
06-10-2017	3240	3300	3230	3250	120000	3150.4	3260	3317.2	3346.1	58.74
09-10-2017	3250	3340	3210	3290	82200	3152.6	3257.4	3316.267	3346.2	63.24
10-10-2017	3300	3440	3300	3300	402500	3154.6	3255.5	3315.4	3345.7	64.29
11-10-2017	3300	3340	3270	3290	273900	3156.4	3253.5	3314.467	3345.15	62.37
12-10-2017	3300	3410	3300	3360	575700	3160	3252.2	3314	3344.8	69.28
13-10-2017	3390	3420	3300	3300	303600	3162.6	3251.2	3313.133	3344.45	59.24
16-10-2017	3300	3430	3300	3340	354700	3166.2	3250.4	3312.533	3344.3	63.08
17-10-2017	3350	3410	3330	3340	413200	3170	3250.1	3311.933	3343.75	63.08
18-10-2017	3350	3450	3340	3340	1247500	3173.6	3249.8	3311.333	3342.95	63.08
19-10-2017	3340	3400	3330	3350	352200	3177.8	3249.5	3310.867	3342.25	64.14
20-10-2017	3400	3450	3350	3400	230100	3181.8	3249.9	3311	3341.85	68.92
23-10-2017	3380	3480	3380	3450	121300	3187	3249.7	3311.467	3341.75	72.82
24-10-2017	3460	3500	3440	3450	153100	3192.6	3249.7	3311.933	3341.65	72.82
25-10-2017	3480	3640	3470	3570	99800	3200.2	3250.9	3313.2	3342.2	79.86
26-10-2017	3470	3650	3470	3650	269100	3211	3252.6	3315	3343.15	83.02
27-10-2017	3650	3660	3580	3580	361700	3219.8	3254	3316.333	3344.05	72.33
30-10-2017	3580	3620	3510	3550	461400	3228.2	3255.1	3317.533	3344.8	68.28
31-10-2017	3600	3600	3520	3540	132100	3236.6	3256.1	3318.667	3345.7	66.93
01-11-2017	3520	3520	3480	3480	279000	3244.4	3255.9	3319.4	3346.3	59.36
02-11-2017	3460	3520	3460	3500	114400	3252	3256.1	3320.733	3346.8	60.94
03-11-2017	3470	3580	3470	3550	75000	3260.6	3257.1	3322.533	3348.05	64.66
06-11-2017	3570	3570	3510	3510	12500	3269	3257.8	3323.933	3349.05	59.76
07-11-2017	3500	3530	3470	3480	9300	3276.8	3258.3	3325.133	3348.95	56.32
08-11-2017	3480	3480	3470	3480	5900	3285	3259.1	3326.4	3348.85	56.32
09-11-2017	3500	3550	3470	3500	23100	3293.6	3260.6	3327.8	3348.9	58.18
10-11-2017	3500	3520	3500	3510	12600	3302.4	3262.1	3329.267	3349.2	59.12
13-11-2017	3510	3540	3510	3530	117200	3311.6	3263.8	3330.867	3349.6	61.01
14-11-2017	3520	3570	3510	3560	25400	3321	3265.6	3332.667	3350.2	63.71
15-11-2017	3560	3560	3550	3560	61300	3330.4	3267.7	3334.533	3350.8	63.71
16-11-2017	3560	3600	3550	3560	10500	3340	3269.7	3336.333	3351.4	63.71
17-11-2017	3560	3570	3560	3570	6000	3349.6	3271.8	3338.267	3352.05	64.73
20-11-2017	3570	3650	3570	3600	64600	3360.4	3274.2	3340.333	3352.85	67.66
21-11-2017	3620	3620	3510	3590	90100	3370.4	3276.6	3341.733	3353.55	65.70
22-11-2017	3600	3620	3600	3610	315500	3380.8	3279.7	3341.8	3354.55	67.71
23-11-2017	3610	3610	3580	3600	332300	3391.2	3282.9	3341.467	3355.4	65.64
24-11-2017	3600	3600	3590	3600	253200	3401.2	3285.4	3341.467	3356.2	65.64
27-11-2017	3600	3630	3600	3610	131600	3411.6	3288.8	3342	3357	66.82
28-11-2017	3610	3670	3590	3600	226900	3421.8	3291.8	3342.667	3357.75	64.44
29-11-2017	3600	3610	3580	3600	351800	3432.2	3294.9	3343.333	3358.5	64.44
30-11-2017	3600	3630	3550	3600	102100	3443.4	3298.4	3344	3359.25	64.44
04-12-2017	3620	3690	3600	3600	376400	3452	3301.9	3344.533	3360	64.44
05-12-2017	3600	3610	3590	3600	220700	3459	3305.4	3344.8	3360.5	64.44
06-12-2017	3600	3620	3600	3600	119200	3465.8	3307.4	3344.8	3361.05	64.44
07-12-2017	3600	3600	3580	3580	112400	3471.4	3310.2	3344.667	3361.5	57.99
08-12-2017	3580	3610	3580	3600	370900	3478.2	3313.7	3344.667	3362.35	62.07
11-12-2017	3600	3610	3600	3610	113100	3484.6	3317	3344.4	3363.25	63.96
12-12-2017	3600	3600	3580	3580	15400	3490.2	3320.3	3344.267	3364	55.10
13-12-2017	3580	3610	3580	3590	15400	3496	3323.3	3344.267	3364.8	57.23
14-12-2017	3590	3600	3590	3590	368300	3502.8	3326.2	3344.733	3365.55	57.23
15-12-2017	3590	3600	3590	3590	26400	3509.8	3329.6	3345.133	3366.3	57.23
18-12-2017	3590	3600	3590	3590	194400	3516.6	3333.5	3345.533	3367.05	57.23
19-12-2017	3590	3590	3580	3590	210300	3522.6	3337.6	3345.8	3367.85	57.23
20-12-2017	3590	3650	3570	3570	5000	3528	3341.3	3346.333	3368.55	50.32
21-12-2017	3590	3620	3570	3610	316500	3534.4	3345.4	3347.133	3369.45	60.57
22-12-2017	3570	3600	3570	3600	69500	3539.2	3349.6	3347.867	3370.3	57.38
27-12-2017	3600	3600	3570	3590	176100	3545	3353.8	3349.133	3371.1	54.30
28-12-2017	3590	3590	3580	3590	106800	3550	3358.1	3350.267	3371.9	54.30
29-12-2017	3580	3610	3570	3580	63300	3554.8	3362.4	3351.667	3372.65	51.12
02-01-2018	3570	3600	3570	3600	49500	3560	3366.8	3353.2	3373.5	56.60
03-01-2018	3570	3600	3570	3600	98700	3565	3371.4	3354.667	3374.4	56.60
04-01-2018	3590	3600	3570	3600	46000	3569	3375.4	3356.267	3375.5	56.60
05-01-2018	3600	3620	3590	3610	25600	3572.2	3379.6	3357.2	3376.65	59.44
08-01-2018	3630	3630	3600	3620	85900	3575.6	3384.1	3358.333	3377.85	62.10
09-01-2018	3650	3650	3600	3610	308200	3576.4	3388.3	3359.4	3379	58.00
10-01-2018	3600	3610	3600	3600	122400	3575.4	3393.2	3360.2	3380.1	54.14
11-01-2018	3600	3610	3580	3600	58700	3575.8	3397.8	3361.267	3381.2	54.14
12-01-2018	3600	3610	3600	3610	9300	3577	3402.6	3362.4	3382.4	57.42
15-01-2018	3620	3620	3600	3600	3000	3578.2	3407.4	3363.467	3383.55	53.31
16-01-2018	3640	3640	3580	3610	15600	3580.8	3412.6	3364.2	3384.75	56.65
17-01-2018	3610	3620	3600	3600	15900	3582.8	3417.4	3365	3386.25	52.60
18-01-2018	3600	3620	3590	3620	58800	3584.2	3422.4	3366.133	3387.95	58.93
19-01-2018	3620	3620	3600	3610	17900	3586.2	3427.6	3367.267	3389.5	54.98
22-01-2018	3610	3640	3610	3630	16900	3589.2	3433	3368.6	3391.15	60.66
23-01-2018	3640	3680	3630	3650	79400	3592.6	3438.8	3370.267	3392.95	65.37
24-01-2018	3690	3690	3630	3630	6300	3595.2	3444.4	3372.133	3394.65	57.91
25-01-2018	3670	3690	3660	3660	20900	3598.2	3450.3	3374.133	3396.5	64.46
26-01-2018	3660	3680	3660	3660	161200	3600.8	3456.2	3376.133	3398.35	64.46
29-01-2018	3690	3780	3690	3740	78300	3604.4	3462.7	3378.533	3400.6	76.01
30-01-2018	3740	3780	3700	3750	34400	3608.2	3469.3	3381.2	3402.95	77.02
31-01-2018	3710	3880	3710	3810	68100	3613.2	3476.6	3384.2	3405.55	81.92
01-02-2018	3810	3820	3770	3820	42900	3618.2	3483.9	3387.267	3408.25	82.58
02-02-2018	3810	3890	3800	3850	50100	3623.2	3491.8	3390.533	3411.05	84.44
05-02-2018	3800	3930	3800	3900	143600	3629.4	3499.9	3394.2	3413.65	86.93
06-02-2018	3900	3900	3650	3840	221000	3634	3507.4	3397.8	3414.85	72.01
07-02-2018	3850	3850	3780	3800	992300	3638	3514.6	3401.267	3415.6	64.11
08-02-2018	3800	3870	3770	3850	6300	3643	3522.1	3404.6	3416.85	68.73
09-02-2018	3800	3850	3770	3850	226700	3647.8	3529.7	3408.467	3418.45	68.73
12-02-2018	3850	3860	3800	3800	43500	3651.8	3536.8	3411.8	3419.95	59.80
13-02-2018	3800	3850	3800	3800	1313000	3655.8	3544	3415.2	3421.45	59.80
14-02-2018	3800	3800	3710	3780	1600	3659.4	3551.4	3418.733	3422.85	56.41
15-02-2018	3750	3900	3750	3830	5100	3664	3558	3422.6	3424.4	62.19
19-02-2018	3850	3870	3850	3850	15900	3669	3564	3426.6	3425.85	64.23
20-02-2018	3810	3850	3810	3810	23000	3673.2	3569.5	3429.333	3426.9	57.54
21-02-2018	3810	3850	3800	3810	149300	3677.8	3574.6	3432.733	3427.95	57.54
22-02-2018	3810	3830	3800	3800	397600	3681.8	3580	3436.4	3428.95	55.85
23-02-2018	3800	3840	3800	3800	3100	3685.6	3585.1	3439.867	3429.7	55.85
26-02-2018	3800	3900	3780	3880	69700	3691.6	3590.9	3444.067	3431.1	65.30
27-02-2018	3880	3880	3800	3850	28800	3696.8	3596.4	3447.8	3432.4	60.10
28-02-2018	3830	3900	3830	3900	11600	3703	3602.9	3451.8	3434.3	65.09
01-03-2018	3900	3980	3810	3930	43800	3709.8	3609.8	3456.333	3436.3	67.70
02-03-2018	3980	3980	3970	3980	17100	3717.6	3617.1	3461.533	3438.55	71.52
05-03-2018	3980	4100	3980	4030	51800	3726.4	3624.5	3467.2	3440.95	74.73
06-03-2018	4030	4100	4030	4070	26900	3736.4	3632.2	3473	3443.85	76.97
07-03-2018	4090	4100	4000	4070	41000	3745.6	3640	3478.8	3446.75	76.97
08-03-2018	4070	4070	3950	4000	27100	3753.6	3646.4	3484.267	3449.3	65.23
09-03-2018	3950	4130	3900	4110	144100	3764	3654.5	3490.533	3452.85	72.37
12-03-2018	4110	4120	4100	4100	81800	3774.2	3662.1	3496.8	3456.25	70.94
13-03-2018	3960	4150	3960	4150	68400	3785.6	3670.2	3503.467	3460.15	73.73
14-03-2018	4150	4150	4100	4150	18700	3796.6	3678.3	3510.067	3464.05	73.73
15-03-2018	4140	4140	4100	4130	21700	3807.2	3686.1	3516.667	3467.8	70.59
16-03-2018	4130	4130	4130	4130	17000	3817.8	3693.4	3522.867	3471.65	70.59
19-03-2018	4130	4130	3930	3930	76900	3824.2	3698.2	3527.8	3473.95	47.25
20-03-2018	4000	4000	3820	3850	924700	3828.8	3702.2	3532.333	3475.95	41.36
21-03-2018	3930	3930	3860	3860	414000	3833.8	3705.1	3536.8	3478	42.33
22-03-2018	3870	3870	3860	3860	245800	3839	3707.2	3541.8	3479.9	42.33
23-03-2018	3840	4150	3840	4150	53800	3850	3712.9	3548.533	3483.45	62.92
26-03-2018	4100	4100	4000	4090	11900	3859.6	3718.3	3554.933	3486.7	58.28
27-03-2018	4090	4100	4000	4000	16400	3867.6	3722.9	3560.8	3489.5	52.08
28-03-2018	3990	3990	3970	3970	20500	3874.8	3727.8	3566.667	3491.85	50.17
29-03-2018	3970	3980	3970	3970	22000	3882.2	3732.5	3572.333	3494.3	50.17
02-04-2018	3970	4070	3970	4060	40000	3891	3737.6	3578.6	3497.35	55.82
03-04-2018	4060	4060	4010	4010	7400	3899	3742.6	3584.733	3500.2	52.27
04-04-2018	4010	4150	3900	4150	167200	3909.4	3749.3	3591.8	3503.8	59.95
05-04-2018	4200	4200	4120	4140	11300	3919.2	3755.9	3598.933	3507.5	59.22
06-04-2018	4130	4130	4130	4130	17500	3929.2	3762.2	3606	3511.4	58.45
09-04-2018	4100	4200	4100	4200	35700	3940	3769.1	3613.533	3515.6	62.15
10-04-2018	4200	4200	4170	4170	8200	3950.2	3775.5	3620.867	3519.65	59.69
11-04-2018	4160	4180	4160	4170	43100	3958.8	3781.6	3628.067	3523.6	59.69
12-04-2018	4170	4250	4170	4180	28800	3967.4	3787.8	3635.333	3527.75	60.30
13-04-2018	4160	4180	4160	4160	7100	3974.4	3793.8	3642.533	3531.75	58.41
16-04-2018	4160	4160	4160	4160	210500	3981.2	3799.7	3649.667	3535.75	58.41
17-04-2018	4160	4170	4150	4170	64500	3987.6	3805.4	3657.067	3539.8	59.15
18-04-2018	4160	4240	4160	4160	95800	3992.8	3811.1	3664.2	3543.85	58.03
19-04-2018	4160	4160	4160	4160	200	3999.2	3816.6	3671.333	3548.15	58.03
20-04-2018	4160	4160	4100	4160	31300	4006.4	3822.2	3678.533	3552.55	58.03
23-04-2018	4160	4240	4160	4180	6800	4013	3828	3685.733	3556.7	59.93
24-04-2018	4160	4160	4160	4160	5000	4019.2	3833.5	3692.867	3561.15	57.15
25-04-2018	4150	4500	4140	4500	74400	4033.2	3842.5	3702.267	3567.15	76.81
26-04-2018	4500	4500	4280	4280	900	4042.8	3849.3	3710.267	3572.1	58.20
27-04-2018	4280	4280	3920	4200	16800	4051.2	3855.3	3718	3576.85	53.16
30-04-2018	4210	4210	4000	4000	32200	4054.6	3859.3	3723.533	3580.6	43.11
02-05-2018	3920	3920	3600	3760	167100	4052.8	3860.9	3726.933	3583.15	34.64
03-05-2018	3790	3790	3700	3700	557000	4050.6	3861.9	3729.867	3584.65	32.90
04-05-2018	3700	3700	3660	3690	705000	4048.2	3863	3732.467	3586.6	32.60
07-05-2018	3690	3690	3660	3670	8200	4045.6	3863.7	3735.2	3588.7	31.99
08-05-2018	3690	3690	3670	3670	43600	4043	3864.3	3737.733	3590.65	31.99
09-05-2018	3600	3990	3600	3650	18300	4038.4	3865	3740.067	3592.65	31.30
11-05-2018	3680	3680	3680	3680	1100	4035	3865.9	3742.6	3594.6	33.60
14-05-2018	3700	3700	3700	3700	3800	4031	3867	3745.6	3596.6	35.16
15-05-2018	3700	3700	3600	3600	10700	4024.4	3867.1	3748	3598.35	31.22
16-05-2018	3840	3840	3780	3820	105700	4021.2	3869.4	3751.8	3601.45	45.66
17-05-2018	3820	3820	3750	3750	130800	4015.6	3871	3754.867	3604.3	42.59
18-05-2018	3750	3900	3740	3900	235000	4012.2	3874.3	3758.867	3607.8	50.29
21-05-2018	3800	3900	3800	3900	1100	4008.8	3877.2	3762.933	3611.3	50.29
22-05-2018	3800	3800	3770	3790	2000	4004.6	3879.1	3765.8	3614.35	45.14
23-05-2018	3660	3870	3610	3870	6200	3999.8	3881.9	3769.6	3617.85	49.21
24-05-2018	3850	3850	3850	3850	100	3994.8	3884.5	3773	3621.3	48.25
25-05-2018	3850	3860	3800	3800	67600	3987.8	3886.7	3776.067	3624.55	45.83
28-05-2018	3800	3800	3800	3800	1300	3980.8	3888.7	3779.133	3627.75	45.83
30-05-2018	3800	3890	3680	3890	4100	3976	3891.6	3782.733	3631.5	50.96
31-05-2018	3880	4150	3880	4150	81500	3976.4	3897.1	3787.733	3636.25	62.12
04-06-2018	4140	4140	4140	4140	1000	3980.6	3902.4	3792.333	3641	61.54
05-06-2018	4110	4110	4110	4110	5000	3985.8	3907.3	3796.733	3645.7	59.74
06-06-2018	4110	4110	4110	4110	1000	3990.8	3912.3	3800.333	3650.3	59.74
07-06-2018	4100	4100	4100	4100	100	3995.6	3917.3	3803.333	3655.25	59.07
25-06-2018	4000	4000	4000	4000	100	3992.6	3921.3	3806.133	3659.55	52.71
26-06-2018	3950	3950	3850	3850	600	3987.8	3923.7	3808.133	3663.15	44.91
27-06-2018	3800	4100	3710	4100	22900	3989.8	3928.7	3811.867	3668.05	56.48
28-06-2018	4000	4000	3920	3920	2600	3988.8	3931.8	3814.8	3672.2	48.57
29-06-2018	3910	4500	3850	4500	292800	3999.4	3940.8	3821.467	3679.1	65.39
02-07-2018	4300	4500	3800	4000	5900	3998.2	3944.6	3824.467	3683.5	50.16
03-07-2018	3950	3950	3800	3800	7600	3994	3946.5	3826.4	3687.05	45.59
05-07-2018	3800	3800	3750	3770	4500	3986.4	3947.9	3828.333	3690.45	44.93
06-07-2018	3770	3830	3680	3830	10500	3980.2	3949.7	3830.667	3694.25	46.59
09-07-2018	3840	3850	3830	3850	1600	3974.6	3951.9	3833	3698.15	47.17
10-07-2018	3850	3850	3750	3760	7400	3965.8	3952.9	3834.667	3701.6	44.83
11-07-2018	3760	3770	3760	3770	400	3957.8	3954	3836.267	3705.1	45.16
12-07-2018	3770	3770	3660	3710	47300	3948.6	3953.7	3837.267	3708.2	43.50
13-07-2018	3680	3680	3680	3680	1300	3938.6	3953	3838.067	3711.15	42.66
16-07-2018	3670	3680	3670	3680	5100	3929	3951.7	3838.867	3714.15	42.66
17-07-2018	3710	3710	3700	3700	300	3919.8	3950.5	3839.733	3717.2	43.50
18-07-2018	3700	3700	3700	3700	1000	3910.4	3949	3840.4	3720.4	43.50
19-07-2018	3950	3950	3950	3950	1000	3906.2	3949.5	3842.8	3724.7	53.46
20-07-2018	3940	3940	3790	3790	127100	3898.8	3949	3844	3728.2	47.67
23-07-2018	3800	3800	3730	3730	300	3890.2	3948.3	3844.867	3731.45	45.67
25-07-2018	3730	4500	3710	4500	62600	3896.6	3954.8	3850.867	3738.45	65.60
26-07-2018	4500	4500	3900	3920	11000	3891.8	3955.5	3852.933	3742.6	50.56
27-07-2018	3910	3910	3910	3910	500	3880	3956.6	3855	3746.7	50.34
30-07-2018	3910	3910	3800	3820	1100	3870.8	3956.8	3856.467	3750.4	48.36
31-07-2018	3820	3920	3810	3810	13500	3863	3957.1	3857.867	3754.25	48.13
01-08-2018	3810	3900	3650	3770	12500	3858.4	3956.5	3859	3757.25	47.17
02-08-2018	3800	3950	3700	3900	2700	3861.2	3957	3861	3760.5	50.60
07-08-2018	3900	3900	3750	3750	800	3862.2	3956.4	3862	3762.95	46.83
08-08-2018	3750	3750	3650	3680	8100	3862	3955.1	3862.667	3764.85	45.13
09-08-2018	3680	3890	3650	3710	459500	3862.8	3954.2	3863.4	3767.1	46.03
10-08-2018	3800	3890	3780	3790	635200	3865.2	3954.1	3864.6	3769.6	48.46
13-08-2018	3790	3900	3760	3830	231700	3868.8	3953.6	3866.267	3772.25	49.68
14-08-2018	3800	3870	3760	3810	13400	3871.4	3953.2	3867.733	3774.8	49.06
15-08-2018	3810	3820	3610	3620	71500	3869.8	3950.4	3867.933	3776.65	43.46
16-08-2018	3620	3650	3620	3620	14000	3870.2	3947.3	3868.133	3778.55	43.46
20-08-2018	3620	3630	3620	3630	4000	3866.4	3943.8	3868.4	3780.45	43.85
21-08-2018	3600	3620	3600	3620	8700	3863.8	3939.7	3868.6	3782.1	43.53
23-08-2018	3700	3700	3630	3630	5500	3858.4	3935.3	3869	3783.75	43.97
24-08-2018	3630	3630	3600	3600	3800	3852.4	3930.6	3868.933	3785.3	42.88
27-08-2018	3650	3650	3650	3650	6900	3849.6	3927.1	3869.267	3786.75	45.32
28-08-2018	3650	3800	3600	3800	34700	3848.2	3924	3870.667	3789.25	51.96
29-08-2018	3620	3920	3620	3920	12700	3849.6	3922.2	3872.867	3792.15	56.51
30-08-2018	3920	3920	3800	3800	1200	3849.6	3918.7	3874.333	3794.45	51.28
31-08-2018	3800	4190	3800	4190	45000	3857.4	3919.1	3878.267	3798.7	63.20
03-09-2018	4000	4000	3900	3910	12800	3857.8	3916.9	3880.333	3801.5	53.15
04-09-2018	3890	3890	3800	3800	900	3850.8	3913.6	3881.667	3803.5	49.79
05-09-2018	3700	3700	3510	3510	20800	3838.2	3909.4	3881	3803.8	42.23
06-09-2018	3700	3800	3530	3800	168600	3832	3908.9	3882.2	3805.55	50.35
07-09-2018	3800	3870	3610	3870	12300	3827.2	3909	3883.933	3807.05	52.10
10-09-2018	3870	4150	3760	4140	74800	3828	3911.8	3887.533	3809.5	58.22
12-09-2018	4090	4110	3900	4110	62700	3830.2	3911.4	3890.933	3812.15	57.34
13-09-2018	3950	4100	3900	4100	27000	3835.2	3911.5	3894.2	3814.9	57.03
14-09-2018	4000	4010	3900	3950	10900	3832.2	3911	3896.533	3816.95	52.48
17-09-2018	3950	3960	3800	3800	1992400	3829.8	3909.3	3897.8	3818.55	48.32
18-09-2018	3950	3950	3950	3950	7400	3818.8	3909.1	3900.133	3820.8	52.38
19-09-2018	3950	3950	3830	3900	7700	3816.8	3907.5	3902	3822.55	50.95
20-09-2018	3800	3800	3800	3800	400	3816.8	3905.4	3903.267	3824	48.10
21-09-2018	3960	3960	3960	3960	12500	3820.6	3903.5	3905.467	3826.4	52.66
24-09-2018	3930	3930	3930	3930	30000	3822.6	3901.4	3907.333	3828.65	51.74
25-09-2018	3810	4200	3790	4200	41600	3829.6	3902.1	3911.133	3832.15	58.71
26-09-2018	4150	4150	4070	4100	800	3836.4	3901.1	3914.067	3835.1	55.51
27-09-2018	4050	4050	3900	3900	6300	3839	3898.4	3915.667	3836.95	49.68
28-09-2018	3900	4100	3860	4100	36600	3846.8	3897.7	3918.067	3839.65	54.79
01-10-2018	4100	4100	3910	3910	3300	3851.4	3895	3919.133	3841.4	49.64
02-10-2018	3910	4190	3850	4190	20800	3861.6	3895.3	3921.667	3844.55	56.18
03-10-2018	4180	4250	4100	4250	28900	3872.6	3896.2	3924.533	3847.95	57.46
04-10-2018	4240	4240	3790	3800	2307700	3874.6	3892.5	3924.2	3848.95	46.52
05-10-2018	3700	3790	3580	3680	85600	3869.2	3887.7	3922.733	3849.4	44.11
08-10-2018	3780	3830	3680	3690	8300	3867.2	3883	3921.733	3849.8	44.37
09-10-2018	3800	3990	3690	3990	140100	3872.4	3881.3	3923	3851.75	51.61
10-10-2018	3990	4100	3880	4100	89700	3864.4	3880.5	3924.667	3854.25	53.97
11-10-2018	3900	3910	3900	3900	7000	3864	3877.9	3925	3855.7	49.26
12-10-2018	3910	4000	3880	4000	4000	3865.8	3872.9	3926.333	3857.7	51.54
15-10-2018	4010	4010	3890	4010	43000	3869.6	3870.2	3927.733	3859.75	51.77
16-10-2018	3910	3910	3910	3910	100	3871.6	3867.3	3928.6	3861.3	49.22
17-10-2018	3900	3910	3870	3910	600	3874.4	3866.4	3929.133	3862.85	49.22
18-10-2018	3800	3820	3780	3820	1500	3872.8	3867	3928.933	3863.95	46.81
19-10-2018	3820	3860	3810	3860	1600	3875	3868.6	3929.267	3865.25	48.03
22-10-2018	3860	3860	3860	3860	200	3878.6	3870.3	3929.6	3866.65	48.03
23-10-2018	3780	3810	3780	3800	3100	3880.4	3871.6	3929.6	3867.65	46.19
24-10-2018	3800	3800	3640	3700	67900	3878.6	3871.9	3928.933	3868.1	43.22
25-10-2018	3700	3700	3640	3640	600	3874.8	3871.8	3927.333	3868.4	41.49
26-10-2018	3640	3820	3640	3820	5000	3875	3873.2	3927.133	3869.55	48.17
30-10-2018	3820	3980	3820	3980	82000	3882.2	3876	3927.667	3871.5	53.28
31-10-2018	3980	3980	3980	3980	400	3889.4	3879.8	3928	3873.45	53.28
01-11-2018	3960	3960	3960	3960	3500	3896	3881.2	3927.867	3875.3	52.53
07-11-2018	3660	3720	3660	3720	2400	3898	3880.9	3925.8	3875.95	44.44
08-11-2018	3750	4000	3740	4000	14600	3905.4	3881.9	3925.333	3878.1	53.45
12-11-2018	3980	3980	3910	3910	300	3911.6	3882	3924.267	3879.6	50.61
13-11-2018	3890	3890	3890	3890	500	3916.4	3883	3923.533	3881.05	49.97
14-11-2018	3870	3870	3700	3700	300	3914.4	3881.3	3920.8	3881.6	44.29
15-11-2018	3700	3850	3700	3750	800	3911	3880.3	3918.467	3882.4	46.03
16-11-2018	3760	3770	3730	3730	300	3909.6	3879.6	3915.667	3883.15	45.41
19-11-2018	3740	3740	3730	3730	1700	3900.4	3878.9	3912.867	3883.8	45.41
21-11-2018	3700	3700	3700	3700	300	3896.2	3877	3910	3884.3	44.39
22-11-2018	3750	3750	3710	3710	600	3894.4	3872.6	3907.2	3884.85	44.84
23-11-2018	3710	3750	3630	3630	8600	3896.8	3867.5	3905.2	3884.95	41.93
26-11-2018	3640	3930	3640	3930	14600	3899.4	3865.7	3905.733	3886.5	53.97
27-11-2018	3930	3930	3930	3930	500	3900.6	3863.9	3906.2	3888.1	53.97
28-11-2018	3930	3930	3710	3720	4900	3892.2	3860.1	3905.267	3888.7	46.20
29-11-2018	3730	3770	3710	3710	3000	3884.2	3857.2	3902.333	3889.25	45.86
30-11-2018	3710	4000	3640	4000	44200	3882.2	3858.7	3901.733	3891.2	55.95
05-12-2018	3900	3900	3800	3800	200	3879.2	3855.7	3900.4	3892.2	49.15
06-12-2018	3800	3800	3710	3720	10100	3877.6	3853.7	3898.733	3892.75	46.70
07-12-2018	3800	3800	3710	3710	700	3872.8	3845.8	3897	3893.3	46.39
10-12-2018	3710	3720	3710	3710	26000	3869	3842.9	3894.667	3893.75	46.39
11-12-2018	3710	3710	3630	3630	5500	3865.6	3841.2	3892.133	3893.85	43.69
12-12-2018	3680	3680	3680	3680	5600	3860	3840.3	3889	3894.1	45.81
13-12-2018	3680	3680	3650	3680	109100	3855	3838.8	3885.933	3894.25	45.81
14-12-2018	3680	3680	3600	3630	31900	3843.6	3836.6	3882.6	3894.25	43.89
17-12-2018	3730	3800	3600	3630	6400	3834.2	3835.3	3878.8	3894.1	43.89
18-12-2018	3560	3630	3560	3620	3100	3828.6	3833.8	3875.133	3893.9	43.47
19-12-2018	3650	3650	3610	3620	4300	3819	3832.9	3871.467	3893.3	43.47
20-12-2018	3600	3600	3600	3600	500	3812.8	3832.1	3867.6	3892.55	42.52
26-12-2018	3600	3650	3500	3650	450300	3802	3831.8	3864.2	3891.75	45.71
27-12-2018	3750	3750	3600	3600	82700	3789	3830.8	3860.467	3890.65	43.14
28-12-2018	3600	3800	3600	3800	153200	3789	3831.8	3858	3890.4	54.25
02-01-2019	3800	3800	3800	3800	100	3791.4	3830.3	3855.6	3889.9	54.25
03-01-2019	3780	3780	3700	3700	400	3791.6	3829.4	3852.533	3889.2	48.73
04-01-2019	3700	3750	3540	3750	93800	3786.8	3829.6	3849.8	3888.95	51.39
07-01-2019	3740	3900	3700	3900	37400	3782.8	3823.6	3847.933	3889.2	58.38
09-01-2019	3640	3640	3640	3640	3600	3777.6	3820.8	3844.467	3888.15	46.03
10-01-2019	3650	3660	3650	3660	2400	3770.8	3818.3	3838.867	3887.45	46.96
11-01-2019	3650	3670	3640	3670	300	3764	3816.8	3834.8	3886.8	47.44
15-01-2019	3670	3900	3630	3900	46900	3763.8	3817.7	3832.8	3887.4	57.19
16-01-2019	3800	3800	3760	3760	1300	3760.8	3817.6	3831.2	3887.05	50.99
17-01-2019	3700	3700	3660	3680	400	3758	3815.4	3830.667	3886.2	47.80
18-01-2019	3700	3900	3700	3900	31300	3758.8	3816.9	3832	3886.65	55.96
21-01-2019	3900	3900	3900	3900	700	3759.6	3819.1	3833.4	3887.1	55.96
22-01-2019	3700	3950	3700	3950	28500	3762.6	3821.5	3835.267	3887.85	57.70
24-01-2019	3950	3950	3860	3860	400	3765.8	3822.2	3836.533	3888.15	53.59
25-01-2019	3860	3860	3800	3860	600	3770.2	3822.5	3837.933	3888.05	53.59
28-01-2019	3800	3800	3800	3800	700	3769.8	3822.4	3838.733	3887.8	50.80
29-01-2019	3900	3900	3900	3900	900	3768.2	3825.2	3840.067	3887.8	55.01
30-01-2019	3800	3800	3800	3800	1500	3764.6	3827	3841.4	3887.15	50.36
31-01-2019	3700	3790	3700	3750	40100	3760.4	3828.2	3840.933	3886	48.17
01-02-2019	3660	3880	3660	3880	6700	3763.6	3830.8	3841.8	3885.25	53.80
06-02-2019	3700	3900	3680	3900	42300	3761.6	3833.5	3841.8	3884.4	54.62
07-02-2019	3890	3900	3720	3890	6100	3761.2	3836.4	3841.733	3883.5	54.10
08-02-2019	3720	3730	3720	3730	1400	3758	3837.2	3841.333	3882.15	46.54
11-02-2019	3730	3870	3700	3870	5400	3761.4	3837.9	3841.333	3880.95	52.76
12-02-2019	3720	3720	3700	3700	300	3760.4	3835.7	3840.333	3878.95	45.80
13-02-2019	3700	3700	3700	3700	400	3759.8	3834.7	3839.667	3876.7	45.80
14-02-2019	3700	3700	3700	3700	1800	3759.2	3829.8	3839	3874.45	45.80
15-02-2019	3700	3700	3700	3700	10900	3759.2	3827.7	3837.733	3872.3	45.80
18-02-2019	3700	3860	3700	3860	7800	3762.2	3828.3	3835.8	3870.95	53.56
20-02-2019	3710	3720	3700	3710	3000	3763.8	3830.3	3832.933	3869.85	46.79
21-02-2019	3710	3720	3710	3720	2200	3759.6	3829.5	3830.333	3869.2	47.27
22-02-2019	3710	3900	3670	3900	84200	3759	3829.8	3828.933	3869.4	55.09
25-02-2019	3790	3800	3720	3800	1000	3760.6	3826.4	3826.933	3869.1	50.60
26-02-2019	3720	3730	3720	3730	600	3761	3822.6	3825.133	3867	47.67
27-02-2019	3740	3740	3740	3740	2800	3755.8	3819	3824.4	3865.25	48.13
28-02-2019	3720	3800	3710	3800	33700	3755.8	3817.5	3822.4	3864.25	50.93
01-03-2019	3700	3900	3680	3900	101100	3759.4	3818.5	3822.267	3863.9	55.27
04-03-2019	3890	3900	3750	3900	11100	3763.2	3818	3818.267	3863.55	55.27
06-03-2019	3800	3800	3720	3730	38700	3763.6	3816.3	3816.467	3861.9	47.07
08-03-2019	3750	3750	3740	3740	1500	3765.8	3815.7	3816.067	3860.55	47.56
11-03-2019	3740	4490	3740	4490	26100	3782	3821	3820.867	3862.25	70.07
12-03-2019	3870	3870	3870	3870	200	3785.8	3820.4	3821.133	3860.9	50.70
13-03-2019	3870	3870	3810	3810	600	3789.4	3816.5	3820.867	3859.3	49.28
14-03-2019	3800	3800	3780	3790	400	3792.6	3813.4	3821.067	3857.25	48.79
18-03-2019	3790	3910	3730	3770	4000	3795.6	3812.1	3821.067	3855.25	48.27
19-03-2019	3780	3910	3770	3910	7400	3801.4	3810.2	3822.4	3853.95	52.10
20-03-2019	3910	3910	3800	3800	1200	3805.4	3809.1	3823.2	3852.05	49.03
22-03-2019	3750	3990	3730	3990	18100	3812.2	3807.1	3825.267	3851.2	54.07
26-03-2019	3980	3990	3910	3910	11700	3818.4	3803.7	3826.667	3849.95	51.75
27-03-2019	3910	3910	3750	3750	23000	3817.4	3803.2	3827	3847.85	47.37
28-03-2019	3850	3850	3800	3800	5400	3817.4	3804.4	3826	3846.05	48.83
29-03-2019	3900	3900	3710	3820	64400	3819.8	3805.7	3826.2	3844.35	49.43
01-04-2019	3820	3820	3730	3750	5400	3819.8	3803.3	3826.333	3842.3	47.33
02-04-2019	3820	3850	3720	3720	1200	3816.2	3799.5	3821.133	3840	46.42
04-04-2019	3720	3720	3700	3710	38400	3817.6	3797.6	3819.733	3837.75	46.10
05-04-2019	3710	3800	3710	3730	7100	3819	3794.9	3818.533	3833.9	46.88
08-04-2019	3730	3790	3700	3720	5300	3820	3792	3817.867	3831.1	46.52
09-04-2019	3750	3750	3750	3750	1100	3817	3790.4	3817.467	3828.85	47.83
10-04-2019	3750	3850	3570	3850	29100	3818.8	3789.8	3818	3828.1	52.05
11-04-2019	3850	3850	3740	3750	3900	3820.2	3789.1	3817	3828.05	47.88
12-04-2019	3860	3860	3760	3760	16300	3817.4	3788.1	3817.067	3828.35	48.33
15-04-2019	3850	3850	3800	3800	29500	3815.4	3787.5	3817.867	3828.9	50.16
16-04-2019	3840	3860	3800	3840	206400	3813.2	3787.9	3818.733	3829.75	52.00
18-04-2019	3830	3840	3400	3780	111800	3811.6	3788.7	3818.667	3830.3	49.08
22-04-2019	3780	3780	3670	3770	36600	3809.8	3790	3818.267	3830.9	48.59
23-04-2019	3770	3770	3660	3700	36500	3807.8	3788.8	3817.533	3831	45.19
24-04-2019	3700	3800	3700	3710	14400	3804	3786.1	3818.133	3831.05	45.77
25-04-2019	3790	3800	3630	3680	28500	3801.6	3783.1	3818.533	3831.45	44.25
26-04-2019	3700	3800	3700	3800	25600	3802.6	3781.5	3819.667	3831.35	51.24
29-04-2019	3800	3800	3710	3710	5700	3799.2	3781.4	3820.267	3831.15	46.53
30-04-2019	3710	3730	3700	3700	31500	3795.2	3778.4	3820.733	3830.15	46.02
02-05-2019	3700	3800	3680	3800	27000	3793.4	3777.3	3822.067	3829.65	51.68
03-05-2019	3780	3780	3690	3690	16000	3792.6	3775.3	3822.333	3829.15	45.97
06-05-2019	3680	3700	3670	3700	11600	3789.2	3775.3	3821.667	3828.3	46.55
07-05-2019	3700	3790	3680	3790	22200	3791	3775.7	3820.8	3828	51.57
08-05-2019	3750	3780	3700	3780	5200	3792.6	3776.2	3820.667	3827.9	51.00
09-05-2019	3700	3800	3700	3800	37600	3794.6	3776.9	3818.067	3827.9	52.15
10-05-2019	3800	3800	3720	3800	2300	3796.6	3777.9	3817.333	3827.45	52.15
13-05-2019	3800	3820	3700	3820	55900	3795.8	3779	3817.467	3825.8	53.41
14-05-2019	3800	3800	3730	3790	24400	3797.4	3780.6	3819.333	3824.05	51.22
15-05-2019	3790	3790	3730	3750	44600	3798	3778.8	3819	3822.25	48.38
16-05-2019	3790	3790	3730	3760	115600	3795.2	3777.1	3818.267	3820.5	49.14
17-05-2019	3750	3750	3740	3740	48100	3794	3777.3	3815.6	3818.7	47.63
20-05-2019	3740	3900	3740	3900	241000	3797.4	3779.2	3814.2	3818.2	58.60
21-05-2019	3850	3850	3770	3780	85200	3798.2	3777	3812.067	3817.85	50.12
22-05-2019	3780	3800	3760	3780	113700	3797.8	3776.8	3810.933	3816.25	50.12
23-05-2019	3890	3890	3780	3780	148400	3795.4	3777.4	3810.8	3815.55	50.12
24-05-2019	3850	3850	3780	3780	76000	3793	3778.1	3809.667	3811.95	50.12
27-05-2019	3850	3850	3770	3770	142800	3793.8	3778.7	3808.8	3810.8	49.32
28-05-2019	3850	3850	3770	3770	79200	3794.4	3780.1	3808.6	3810.65	49.32
29-05-2019	3770	3790	3770	3770	101700	3780	3781	3807.333	3810.65	49.32
31-05-2019	3850	3850	3670	3710	921700	3776.8	3781.3	3805.867	3810.05	44.05
10-06-2019	3700	3720	3650	3690	603800	3774.4	3781.9	3802.467	3809.25	42.43
11-06-2019	3690	3690	3640	3690	61700	3772.4	3782.5	3799.733	3808.9	42.43
12-06-2019	3660	3690	3650	3690	24000	3770.8	3783.2	3798.333	3808.5	42.43
13-06-2019	3680	3690	3650	3650	10000	3765.6	3783.5	3795.333	3808.2	38.84
14-06-2019	3600	3630	3580	3600	97100	3761.6	3783.5	3793.267	3807.8	34.88
17-06-2019	3590	3590	3450	3460	158900	3751	3781.6	3788.4	3806.7	26.67
18-06-2019	3450	3590	3400	3590	22500	3744.6	3781.5	3784	3806.15	40.64
19-06-2019	3590	3590	3510	3540	208400	3740.4	3778.9	3782.267	3805.35	37.67
20-06-2019	3540	3580	3520	3530	26700	3735	3776.2	3781.267	3803.25	37.08
21-06-2019	3520	3580	3510	3520	37300	3729	3774.4	3780.133	3801.9	36.47
24-06-2019	3520	3620	3520	3610	27400	3726.2	3773	3777.6	3801.3	45.20
25-06-2019	3610	3630	3570	3630	11200	3724.4	3770.3	3774.467	3796.95	46.94
26-06-2019	3580	3640	3580	3630	14700	3722.8	3770.2	3772.667	3795.5	46.94
27-06-2019	3630	3630	3510	3510	131700	3718.4	3768.7	3769.4	3793.5	38.43
28-06-2019	3560	3600	3510	3510	155000	3714.2	3767.1	3766.067	3791.95	38.43
01-07-2019	3570	3790	3520	3570	103300	3710.6	3763.8	3763.8	3790.75	44.29
02-07-2019	3570	3630	3570	3580	4400	3705.2	3762	3761.6	3789.8	45.23
03-07-2019	3630	3630	3580	3580	2800	3701.8	3761	3760	3788.2	45.23
04-07-2019	3580	3580	3510	3570	4600	3698	3757.7	3758.067	3787.3	44.36
05-07-2019	3600	3600	3550	3550	10700	3693	3754.2	3756	3786.65	42.61
08-07-2019	3620	3680	3530	3530	36500	3686.8	3750	3754.2	3785.75	40.87
09-07-2019	3530	3590	3510	3510	20400	3681.4	3746.5	3752.933	3784.35	39.15
10-07-2019	3510	3570	3510	3530	900	3676.6	3743.2	3752.2	3782.85	41.79
11-07-2019	3530	3570	3520	3530	12500	3673.2	3740.5	3750.267	3781.45	41.79
12-07-2019	3550	3550	3530	3540	19500	3669.8	3736.9	3747.333	3781.05	43.22
15-07-2019	3590	3600	3520	3550	31400	3667.2	3734.4	3744.467	3780.7	44.68
16-07-2019	3550	3550	3520	3520	6700	3661.6	3732.1	3741.533	3780.15	41.25
17-07-2019	3520	3550	3510	3520	9000	3657.8	3728.5	3740.2	3779.65	41.25
18-07-2019	3520	3530	3510	3510	8400	3654	3724.6	3736.933	3779.05	40.06
19-07-2019	3550	3630	3510	3600	52800	3650	3721.7	3734.867	3779.05	53.15
22-07-2019	3600	3640	3530	3540	48100	3647	3719.8	3732.533	3778.5	45.95
23-07-2019	3600	3600	3550	3550	1100	3644	3716.6	3731.533	3777.25	47.23
24-07-2019	3550	3550	3540	3550	1800	3639.2	3715.1	3730.2	3775.4	47.23
25-07-2019	3550	3590	3540	3540	3000	3634.4	3713.5	3728.933	3774.1	45.96
26-07-2019	3600	3600	3530	3530	900	3629	3711.8	3727.6	3770.8	44.67
29-07-2019	3530	3530	3520	3520	17100	3623.4	3710	3726.4	3768.85	43.36
30-07-2019	3600	3600	3510	3570	298500	3618.4	3707.1	3725.467	3767.7	51.09
31-07-2019	3580	3740	3580	3630	284300	3615.2	3706.3	3725.467	3768.3	58.42
01-08-2019	3650	3750	3650	3730	43200	3614.8	3706.4	3724.133	3767.95	67.23
02-08-2019	3730	3750	3650	3710	150300	3613.8	3704.5	3722.667	3767.15	64.30
05-08-2019	3700	3700	3610	3690	51600	3612.8	3703.4	3722.467	3764.9	61.41
06-08-2019	3530	3650	3530	3640	31400	3607.6	3702.5	3722	3762.55	54.79
07-08-2019	3680	3840	3680	3760	154600	3607.2	3702.7	3720.4	3760.85	64.64
08-08-2019	3760	3770	3720	3720	32200	3606	3701.9	3719.867	3759.7	59.95
09-08-2019	3720	3720	3620	3650	8500	3603.4	3699.4	3719.4	3758.95	52.74
12-08-2019	3660	3720	3660	3710	10000	3602	3697.5	3719.4	3757.75	57.46
13-08-2019	3690	3700	3610	3630	5500	3599.2	3696.5	3718.867	3756.4	50.25
14-08-2019	3630	3720	3630	3650	12400	3596.8	3695.6	3719	3755.65	51.88
15-08-2019	3650	3650	3630	3640	73700	3594.2	3687.1	3718.733	3754.05	50.98
16-08-2019	3640	3640	3620	3620	11000	3592.4	3684.6	3718.333	3752.5	49.15
19-08-2019	3620	3630	3610	3620	14800	3591	3682.7	3718.267	3749.6	49.15
20-08-2019	3600	3630	3550	3620	38000	3589.6	3681	3718.2	3747.2	49.15
21-08-2019	3590	3640	3580	3590	31400	3587.6	3679.2	3718	3745.65	46.05
22-08-2019	3580	3620	3580	3600	16900	3586.6	3676.1	3717.867	3743.15	47.24
23-08-2019	3600	3610	3600	3610	7500	3586.8	3674.2	3717.933	3741.65	48.47
26-08-2019	3700	3700	3590	3600	24800	3589.6	3670.3	3717.6	3738.7	47.29
27-08-2019	3590	3600	3520	3600	37300	3589.8	3667.2	3717.6	3735.45	47.29
28-08-2019	3610	3630	3600	3610	8600	3591.2	3665.8	3716.333	3734.5	48.74
29-08-2019	3610	3610	3610	3610	17500	3592.8	3663.9	3715.067	3734.15	48.74
30-08-2019	3610	3610	3590	3610	33100	3594.6	3661.8	3714.467	3733.75	48.74
02-09-2019	3620	3680	3620	3620	14200	3594.8	3660.5	3713.6	3731.9	50.45
03-09-2019	3610	3640	3610	3640	4000	3595	3659.7	3711.867	3729.6	53.76
04-09-2019	3640	3650	3610	3620	83000	3594.8	3658.8	3711.733	3728.2	50.15
05-09-2019	3640	3660	3640	3660	57300	3597.8	3658.1	3711.733	3726.5	56.45
06-09-2019	3700	3770	3680	3680	21300	3601.2	3657.7	3711.8	3724.85	59.23
09-09-2019	3680	3690	3660	3680	45300	3603.4	3657	3710.333	3723.7	59.23
10-09-2019	3660	3670	3630	3670	16800	3605.2	3655.2	3709.733	3722.5	57.12
11-09-2019	3670	3670	3660	3670	6800	3607	3654.4	3709.667	3721.75	57.12
12-09-2019	3680	3720	3680	3700	19900	3609.6	3653.8	3708.333	3720.95	61.85
13-09-2019	3700	3700	3680	3690	17100	3612.4	3652.7	3706.933	3720.1	59.49
16-09-2019	3700	3700	3600	3600	6500	3613.8	3650.3	3704.6	3719.1	43.45
17-09-2019	3620	3800	3610	3710	83300	3617.8	3649.6	3703.6	3719.15	58.26
18-09-2019	3700	3750	3700	3750	40300	3622.2	3649.4	3702.867	3719.7	62.15
19-09-2019	3750	3750	3690	3690	6900	3625.4	3649.3	3702.133	3719.05	54.03
20-09-2019	3690	3780	3680	3680	9300	3628.2	3649	3700.667	3717.55	52.79
23-09-2019	3610	3700	3610	3680	8000	3630.8	3649	3699.867	3716.05	52.79
24-09-2019	3680	3680	3580	3600	19500	3632.4	3647	3698.867	3714.25	43.53
25-09-2019	3600	3610	3600	3610	10500	3634.2	3646	3697.067	3713.7	44.83
26-09-2019	3620	3730	3620	3730	20300	3638.6	3646.3	3695.933	3712.35	57.50
27-09-2019	3620	3650	3600	3640	34800	3639.4	3644.7	3694.267	3711	48.51
30-09-2019	3640	3700	3610	3610	32800	3640.8	3643.9	3693.467	3709.6	45.93
01-10-2019	3680	3680	3600	3660	33300	3643	3643.5	3692.067	3709.4	50.64
02-10-2019	3660	3670	3660	3660	32400	3645.2	3642.2	3691.8	3708.95	50.64
03-10-2019	3650	3650	3600	3620	41800	3646.8	3640.6	3691.267	3708.4	46.85
04-10-2019	3610	3610	3600	3600	38300	3648.2	3638.6	3690.6	3707.75	45.04
07-10-2019	3600	3680	3600	3620	44500	3650.2	3636.8	3690.067	3707.35	47.24
08-10-2019	3680	3680	3630	3650	22700	3651.8	3635.1	3688.667	3707.05	50.44
09-10-2019	3670	3680	3640	3680	113200	3652.8	3634	3688.467	3707.3	53.48
10-10-2019	3670	3670	3670	3670	12600	3651.6	3633.2	3688.133	3706	52.33
11-10-2019	3670	3690	3620	3670	5100	3650.8	3632.3	3686.6	3704.7	52.33
14-10-2019	3680	3680	3630	3650	4500	3650	3631.4	3685.6	3704.35	49.84
15-10-2019	3650	3660	3630	3640	84600	3650	3628.8	3685	3704	48.59
16-10-2019	3640	3930	3590	3650	278600	3647.8	3627.5	3684.4	3702.25	49.94
17-10-2019	3690	3690	3630	3630	51200	3646	3626	3683.267	3701.4	47.27
18-10-2019	3730	3730	3600	3600	151200	3645	3624.2	3681.267	3700.8	43.51
21-10-2019	3620	3720	3520	3540	396600	3641.6	3621.8	3678.867	3699.95	37.15
22-10-2019	3610	3630	3550	3570	156900	3640.4	3619.8	3677.8	3699.25	41.74
23-10-2019	3560	3580	3550	3560	38900	3638.6	3617.7	3676.6	3698.9	40.67
24-10-2019	3560	3580	3550	3550	155700	3636.8	3615.5	3670.333	3698.25	39.58
25-10-2019	3550	3580	3540	3550	105600	3635.4	3613.9	3668.2	3697.6	39.58
28-10-2019	3550	3580	3550	3560	22400	3634.2	3612.6	3666.533	3697.25	41.40
29-10-2019	3550	3550	3530	3550	100700	3632.8	3611.2	3664.933	3696.85	40.10
30-10-2019	3550	3570	3550	3560	90200	3632.2	3609.9	3663.533	3696.55	42.06
31-10-2019	3600	3950	3590	3700	2308000	3634.2	3610.4	3662.133	3696.95	61.19
01-11-2019	3750	3800	3690	3700	182800	3636	3611.4	3661.467	3697.45	61.19
04-11-2019	3720	3720	3690	3700	47000	3638	3613.8	3659.533	3697.7	61.19
05-11-2019	3790	3790	3680	3700	178100	3640	3614.9	3658.133	3698.2	61.19
06-11-2019	3750	3750	3680	3700	77200	3641.8	3616.5	3657.8	3697.7	61.19
07-11-2019	3650	3740	3650	3680	139800	3643.2	3618	3657	3697.1	57.28
08-11-2019	3670	3700	3660	3670	29800	3644.4	3619.5	3656	3696.95	55.37
11-11-2019	3670	3710	3670	3680	78600	3645.6	3620.2	3655.533	3696.6	56.92
12-11-2019	3700	3700	3660	3660	201200	3646	3620.5	3655.133	3695.4	52.97
13-11-2019	3660	3800	3660	3780	62800	3649.2	3622	3655.6	3696.1	67.53
14-11-2019	3780	3780	3710	3770	9400	3651.4	3624.6	3655.867	3696.65	65.70
15-11-2019	3770	3780	3730	3760	9800	3653	3627.1	3656.133	3697.1	63.84
18-11-2019	3760	3990	3700	3990	154200	3659.2	3631.3	3657.733	3697.55	78.74
19-11-2019	3990	3990	3820	3820	17700	3662.2	3633.7	3657.533	3697.85	59.30
20-11-2019	3820	3820	3730	3730	3700	3663.4	3635.2	3657.4	3698.1	51.98
21-11-2019	3730	3830	3700	3770	22700	3664.8	3637.2	3657.467	3697.45	54.66
22-11-2019	3770	3820	3770	3800	800	3667	3639.7	3657.467	3696.95	56.61
25-11-2019	3800	3830	3760	3770	11200	3670.4	3642.1	3657	3696.05	54.10
26-11-2019	3770	3820	3740	3740	51800	3671	3644.4	3656.733	3695.45	51.63
27-11-2019	3750	3750	3710	3710	54200	3670.2	3646.2	3656.333	3694.7	49.22
28-11-2019	3710	3710	3570	3570	93600	3667.8	3646.6	3655.467	3693.55	39.84
29-11-2019	3570	3750	3570	3610	64500	3666.4	3647.3	3654.8	3692.1	43.17
02-12-2019	3620	3680	3600	3610	112400	3665	3647.9	3654.333	3691.15	43.17
03-12-2019	3610	3610	3600	3610	16300	3665.2	3648.8	3653.067	3690.45	43.17
04-12-2019	3610	3680	3600	3670	116700	3666.4	3650.3	3652.8	3689.4	48.51
05-12-2019	3670	3700	3670	3670	87300	3665.2	3651.9	3652.6	3688.25	48.51
06-12-2019	3670	3700	3670	3680	6300	3666	3652.7	3651.8	3687.2	49.43
09-12-2019	3680	3680	3650	3650	68300	3666.8	3653.8	3651.533	3686.8	46.74
10-12-2019	3670	3840	3660	3670	77400	3667	3655	3651.333	3685.8	48.74
11-12-2019	3670	3670	3650	3650	43300	3666.8	3656	3650.4	3685.55	46.84
12-12-2019	3650	3660	3640	3640	43300	3667.2	3657	3649.467	3685.25	45.88
13-12-2019	3640	3640	3610	3610	39400	3667.4	3657.8	3648.2	3684.8	43.02
16-12-2019	3610	3670	3610	3640	110300	3667.8	3659	3647.133	3684.5	46.60
17-12-2019	3640	3640	3620	3620	23400	3667.2	3659.5	3645.8	3683.3	44.59
18-12-2019	3630	3650	3630	3650	1400	3666.6	3659.7	3644.867	3683	48.20
19-12-2019	3730	3730	3690	3700	57100	3667.2	3659.4	3644.533	3682.9	53.63
20-12-2019	3700	3700	3690	3690	3300	3667.6	3659.2	3644.067	3681.85	52.45
23-12-2019	3690	3690	3660	3690	9800	3668.4	3659.2	3643.733	3681.3	52.45
26-12-2019	3730	3730	3670	3700	34000	3669.6	3659.8	3642.4	3681.15	53.63
27-12-2019	3700	3700	3680	3680	44900	3670.2	3659	3641.733	3680.85	50.90
30-12-2019	3650	3690	3620	3620	32900	3670	3658	3640.667	3679.95	43.70
02-01-2020	3620	3700	3620	3690	4100	3671.8	3658.4	3640.067	3678.9	52.19
03-01-2020	3690	3690	3690	3690	2500	3674.8	3658.2	3639.467	3677.85	52.19
06-01-2020	3690	3740	3670	3730	3100	3678	3659.2	3639.2	3677.85	56.54
07-01-2020	3660	3660	3620	3650	10700	3679.8	3659.2	3638.4	3677.4	47.28
08-01-2020	3650	3650	3630	3640	3500	3681.6	3659.2	3637.533	3673.15	46.26
09-01-2020	3640	3670	3640	3670	16500	3684	3659.7	3637.267	3672.15	49.76
10-01-2020	3720	3720	3700	3700	9900	3686.8	3660.5	3637.333	3671.6	53.06
13-01-2020	3700	3700	3650	3660	7400	3689	3660.9	3637.133	3670.95	48.49
14-01-2020	3700	3700	3670	3670	1500	3691.2	3661.7	3637	3670.45	49.66
15-01-2020	3700	3800	3700	3720	79300	3691.6	3662.9	3637.467	3669.5	55.13
16-01-2020	3710	3740	3710	3740	15100	3692.4	3664.2	3638.4	3669.2	57.13
17-01-2020	3730	3770	3720	3740	3000	3693.2	3665.6	3640.267	3667.95	57.13
20-01-2020	3730	3750	3730	3730	26400	3693.8	3666.9	3641.2	3667.05	55.69
21-01-2020	3760	3760	3730	3730	15100	3694.4	3668.1	3642.467	3666.95	55.69
22-01-2020	3730	3730	3710	3710	92000	3695	3669.1	3643.667	3666.5	52.61
23-01-2020	3710	3710	3710	3710	11800	3695.8	3670.1	3644.933	3665.95	52.61
24-01-2020	3710	3730	3710	3720	25800	3696.6	3671.1	3645.667	3665.8	54.08
27-01-2020	3720	3720	3680	3680	65900	3697	3671.5	3646	3665.6	47.69
28-01-2020	3600	3710	3600	3690	6500	3695.2	3672.2	3646.4	3665.5	49.30
29-01-2020	3670	3670	3670	3670	300	3693.2	3672.3	3647.467	3665.2	46.23
30-01-2020	3670	3670	3650	3650	15600	3691	3672	3648.4	3664.85	43.33
31-01-2020	3650	3650	3590	3600	26300	3683.2	3671.2	3648.6	3664.1	37.06
03-02-2020	3500	3600	3480	3570	57000	3678.2	3670.2	3648.533	3662.7	33.89
04-02-2020	3570	3580	3570	3580	17500	3675.2	3669.3	3648.533	3661.85	35.86
05-02-2020	3700	3700	3600	3600	30100	3671.8	3668.3	3648.733	3661.05	39.72
06-02-2020	3600	3610	3560	3560	65000	3667	3667	3648.8	3659.85	35.16
07-02-2020	3580	3600	3580	3580	29100	3663.2	3666.8	3649.133	3658.55	38.94
10-02-2020	3610	3610	3580	3580	33800	3660	3665.5	3649.6	3657.55	38.94
11-02-2020	3580	3600	3580	3600	14300	3657.8	3664	3650.067	3656.7	42.80
12-02-2020	3600	3610	3540	3540	62100	3657.2	3662.5	3650.133	3655.9	35.53
13-02-2020	3560	3650	3560	3570	900	3656.4	3661.4	3650.333	3655.2	40.94
14-02-2020	3600	3600	3590	3590	200	3656	3660.5	3650.6	3654.75	44.29
17-02-2020	3580	3600	3560	3590	6700	3655.6	3660.4	3651.067	3653.7	44.29
18-02-2020	3590	3590	3590	3590	800	3654	3660.2	3651.533	3653.1	44.29
19-02-2020	3590	3670	3590	3600	500	3652.6	3658.9	3652.133	3652.6	46.19
20-02-2020	3600	3600	3580	3580	44100	3650.6	3658.3	3652	3651.5	43.02
21-02-2020	3580	3580	3580	3580	0	3649.2	3658	3652.267	3650.95	43.02
24-02-2020	3580	3610	3580	3580	17800	3647.4	3657.2	3652.467	3650.35	43.02
25-02-2020	3590	3590	3530	3540	45000	3645.2	3656	3652.4	3649.1	36.73
26-02-2020	3540	3550	3500	3500	30800	3642.4	3654.8	3652.133	3647.7	31.72
27-02-2020	3500	3500	3450	3460	45300	3639.4	3653.4	3651.667	3646	27.67
28-02-2020	3450	3450	3300	3300	12100	3632.6	3650.2	3650.2	3643.5	17.84
02-03-2020	3300	3400	3290	3400	14100	3628.2	3647.7	3649.067	3641.4	33.69
03-03-2020	3400	3410	3400	3400	10900	3623.2	3644.9	3647.533	3639.45	33.69
04-03-2020	3400	3400	3300	3380	54000	3616.8	3642	3645.2	3637.6	32.25
05-03-2020	3380	3380	3370	3370	37900	3610.4	3639	3642.933	3635.65	31.52
06-03-2020	3370	3380	3370	3380	800	3604.2	3636.3	3640.867	3633.85	33.15
09-03-2020	3450	3450	3300	3360	51800	3597.4	3633.5	3639	3631.15	31.54
10-03-2020	3310	3330	3200	3260	47800	3589	3629.6	3635.667	3628.55	25.00
11-03-2020	3260	3260	3220	3220	1900	3581	3625.5	3632.333	3625.75	22.95
12-03-2020	3200	3200	3000	3000	22900	3567.2	3619.5	3628	3621.85	15.45
13-03-2020	2990	3150	2790	3020	21600	3553.8	3614.3	3623.4	3618.05	18.07
16-03-2020	3000	3090	2820	2830	70200	3535.8	3606.9	3618.067	3613.35	13.72
17-03-2020	2810	3000	2640	2830	131800	3519.4	3599.6	3612.6	3608.65	13.72
18-03-2020	2830	2890	2700	2860	162400	3503.8	3592.7	3607.4	3604.1	17.36
19-03-2020	2860	2860	2680	2800	118500	3486.4	3585.2	3601.933	3599.55	15.91
20-03-2020	2700	3000	2620	3000	213800	3472.4	3579.6	3597.8	3596.1	35.29
23-03-2020	3010	3010	2790	2840	211600	3456	3572.5	3592.6	3591.85	29.44
24-03-2020	2840	2880	2840	2880	44900	3440.2	3565.7	3587.867	3587.8	32.45
26-03-2020	2880	2910	2880	2890	112900	3423.6	3557.6	3583.133	3584	33.22
27-03-2020	2950	2950	2890	2890	30600	3406.6	3549.5	3578.333	3580.45	33.22
30-03-2020	2890	3010	2730	3000	50800	3391.8	3542.5	3574.333	3578.15	41.68
31-03-2020	3000	3500	2900	3500	70100	3387.2	3540.5	3573.667	3577.7	63.99
01-04-2020	3400	3400	3260	3300	124500	3378.6	3536.5	3571.6	3576.5	54.94
02-04-2020	3200	3200	3070	3080	57000	3366	3530.5	3568.067	3574.25	47.05
03-04-2020	3070	3150	2870	2870	128900	3349.2	3522.5	3563.133	3571	41.00
06-04-2020	2970	2970	2890	2900	208200	3332.8	3514.7	3558.333	3567.45	42.14
07-04-2020	3000	3000	2880	2900	102300	3317.2	3507.1	3553.4	3563.8	42.14
08-04-2020	3000	3000	2880	2980	59000	3303	3499.1	3549.133	3560.55	45.42
09-04-2020	2900	2940	2850	2900	24700	3287.6	3490.4	3544.067	3557.5	42.81
13-04-2020	2900	2910	2900	2900	16300	3272.6	3481.8	3538.867	3554.45	42.81
14-04-2020	2890	3500	2890	3500	236400	3270.6	3476.9	3537.667	3554.1	61.87
15-04-2020	3490	3500	3260	3260	87500	3264.4	3471.3	3534.933	3552.5	54.10
16-04-2020	3050	3100	3040	3040	51600	3253.6	3464.4	3530.733	3549.8	48.14
17-04-2020	3040	3040	2970	3000	41700	3241.6	3456.7	3526.067	3546.95	47.12
20-04-2020	3020	3100	2920	3100	39300	3232.4	3449.7	3522.133	3544.7	49.97
21-04-2020	2990	3050	2900	2900	219800	3218.8	3441	3517.467	3541.55	44.77
22-04-2020	2900	2990	2880	2990	68800	3207	3433.5	3512.667	3538.95	47.42
23-04-2020	3000	3000	2890	2900	139500	3193	3425.4	3507	3535.8	45.09
24-04-2020	2900	2950	2890	2900	338200	3180.2	3418.7	3501.733	3532.65	45.09
27-04-2020	2950	2980	2900	2900	20000	3166.8	3411.6	3496.533	3529.45	45.09
28-04-2020	2900	3000	2890	3000	130300	3155	3405.5	3492	3526.7	48.60
29-04-2020	2900	2920	2890	2900	155000	3141.2	3398.4	3487.333	3523.6	45.47
30-04-2020	2900	2910	2860	2890	80300	3127.2	3390.6	3482.533	3520.45	45.16
04-05-2020	2890	2920	2720	2900	83400	3113.2	3382.9	3477	3517.4	45.56
05-05-2020	2900	2900	2870	2900	13100	3099.6	3375.1	3472.067	3513.9	45.56
06-05-2020	2900	2970	2880	2970	65800	3087.4	3368.3	3467.8	3511.05	48.63
08-05-2020	2970	3000	2900	2900	74500	3073.8	3360.6	3462.733	3507.8	45.85
11-05-2020	2910	2920	2880	2880	73200	3060.6	3352.9	3457.533	3504.45	45.06
12-05-2020	2900	2910	2870	2870	84000	3048	3345.2	3452.533	3501.1	44.64
13-05-2020	2800	2970	2800	2970	81600	3038.2	3338.8	3448.333	3498.3	49.64
14-05-2020	2880	2950	2800	2950	53300	3031.2	3331.9	3443.867	3495.45	48.69
15-05-2020	2870	2950	2810	2950	71600	3022.2	3325.2	3439.2	3492.35	48.69
18-05-2020	2880	2900	2860	2870	11800	3011.6	3317.4	3433.8	3488.55	44.73
19-05-2020	2880	2900	2670	2860	569900	3001.2	3309	3428.4	3484.2	44.25
20-05-2020	2800	2840	2760	2810	261300	2990	3300.2	3422.667	3479.7	41.81
26-05-2020	2810	2880	2770	2870	602700	2979.8	3292	3417.467	3475.6	45.68
27-05-2020	2870	2870	2810	2870	54900	2970	3283.7	3412.333	3471.75	45.68
28-05-2020	2860	2860	2790	2830	149100	2961.4	3275.2	3406.867	3467.1	43.45
29-05-2020	2800	2820	2750	2820	147000	2953.4	3267.2	3401.467	3462.6	42.88
02-06-2020	2820	2850	2770	2850	130300	2950.4	3258.8	3396.467	3458.6	45.18
03-06-2020	2850	2850	2800	2800	154000	2946	3249.9	3391.533	3454.05	42.14
04-06-2020	2810	2810	2790	2790	119800	2945.2	3240.5	3386.333	3449.85	41.53
05-06-2020	2790	2850	2780	2850	180600	2945.6	3232.5	3381.6	3445.85	46.48
08-06-2020	2850	2850	2790	2820	414800	2944.8	3224.3	3376.733	3441.75	44.46
09-06-2020	2820	2850	2790	2850	192800	2945.8	3216.1	3372.067	3437.9	46.95
10-06-2020	2830	2850	2770	2850	162600	2942.8	3207.6	3367.333	3434.05	46.95
11-06-2020	2840	2840	2780	2830	810300	2942.6	3199.3	3362.533	3430.1	45.37
12-06-2020	2780	2830	2780	2830	144300	2941.6	3190.9	3357.667	3426.3	45.37
15-06-2020	2810	2820	2790	2800	77800	2939.8	3181.7	3351.667	3422.3	42.87
16-06-2020	2810	2830	2790	2800	247800	2938	3172.3	3345.667	3418.25	42.87
17-06-2020	2800	2820	2790	2820	306200	2934.4	3163.1	3339.8	3414.35	45.21
18-06-2020	2820	2840	2780	2800	232500	2920.4	3153.8	3333.8	3410.35	43.30
19-06-2020	2800	2810	2780	2810	140100	2910.6	3144.6	3327.867	3406.35	44.56
22-06-2020	2810	2810	2770	2790	221800	2904.8	3135.4	3321.933	3402.25	42.53
23-06-2020	2790	2790	2770	2770	173900	2902.8	3126	3315.933	3398.05	40.54
24-06-2020	2780	2790	2770	2780	296200	2900.4	3116.6	3309.933	3393.85	42.00
25-06-2020	2780	2790	2760	2770	621500	2897.8	3107.5	3304	3389.5	40.92
26-06-2020	2770	2770	2730	2740	885600	2893	3098	3297.067	3385.1	37.77
29-06-2020	2750	2750	2710	2750	373600	2890	3088.8	3290.267	3380.55	39.44
30-06-2020	2750	2750	2720	2750	634500	2887	3079.8	3283.533	3375.9	39.44
01-07-2020	2750	2750	2700	2730	99700	2871.6	3071.1	3275.133	3371.15	37.13
02-07-2020	2730	2740	2710	2730	30400	2861	3062.7	3267.867	3366.45	37.13
03-07-2020	2740	2740	2700	2710	30200	2854.4	3054	3261.067	3361.65	34.76
06-07-2020	2710	2720	2710	2710	73200	2848.6	3045.1	3254	3356.7	34.76
07-07-2020	2710	2710	2700	2710	156900	2840.8	3036.6	3246.733	3351.8	34.76
08-07-2020	2700	2710	2700	2700	46000	2836.8	3027.8	3239.6	3347.3	33.43
09-07-2020	2700	2730	2700	2700	104400	2831	3019	3232.667	3342.25	33.43
10-07-2020	2700	2730	2700	2710	57300	2827.2	3010.1	3226	3337.05	36.26
13-07-2020	2730	2750	2710	2720	1244100	2823.6	3001.9	3220.333	3332.2	39.05
14-07-2020	2740	2740	2730	2730	53200	2820.2	2993.5	3214.467	3327.45	41.79
15-07-2020	2740	2740	2730	2730	17100	2814.8	2984.9	3208.6	3322.7	41.79
16-07-2020	2740	2740	2720	2720	65300	2811.2	2976.2	3202.667	3318.3	39.72
17-07-2020	2720	2740	2710	2720	136300	2807.8	2967.5	3196.333	3313.85	39.72
20-07-2020	2720	2740	2710	2720	15400	2804.2	2958.7	3190	3308.8	39.72
21-07-2020	2720	2740	2710	2720	44100	2800.6	2950.1	3183.6	3304.2	39.72
22-07-2020	2730	2770	2730	2730	32000	2795.8	2941.6	3177.467	3299.8	43.49
23-07-2020	2730	2770	2730	2760	70400	2793	2933.4	3171.4	3295.3	52.99
24-07-2020	2760	2760	2720	2740	25500	2790.2	2925.4	3165.333	3290.7	47.28
27-07-2020	2730	2780	2730	2760	41700	2788	2918	3159.467	3286.4	52.76
28-07-2020	2760	2780	2760	2760	36200	2783.8	2911	3153.8	3282.2	52.76
29-07-2020	2760	2770	2760	2760	47900	2780	2905.6	3147.933	3277.9	52.76
30-07-2020	2760	2760	2740	2760	33900	2776.2	2899.2	3142.2	3273.45	52.76
03-08-2020	2760	2780	2710	2720	90700	2773.2	2892.4	3136	3268.65	41.23
04-08-2020	2780	2780	2730	2760	4000	2771.2	2886.2	3129.733	3264.1	52.43
05-08-2020	2750	2770	2720	2740	11900	2769.8	2879.9	3123.4	3259.45	47.55
06-08-2020	2770	2780	2730	2780	106500	2768	2873.9	3117.333	3255.1	56.31
07-08-2020	2790	2790	2760	2770	35000	2766	2868	3111.133	3250.75	53.88
10-08-2020	2770	2830	2740	2820	87300	2765.8	2863.6	3105.4	3246.6	62.56
11-08-2020	2820	2920	2770	2890	156200	2767.2	2860.3	3100.533	3242.9	70.83
12-08-2020	2900	2900	2840	2840	91400	2767	2858.7	3094.867	3239.1	60.54
13-08-2020	2850	2850	2780	2850	10600	2768	2857	3089.267	3235.65	61.74
14-08-2020	2840	2850	2840	2840	76300	2769	2857.1	3083.333	3232	59.78
18-08-2020	2840	2900	2840	2900	97100	2770	2857.8	3078.333	3228.7	66.61
19-08-2020	2900	2900	2880	2890	125700	2771.4	2858.1	3073.333	3225.4	64.64
24-08-2020	2890	2890	2870	2870	28100	2771.8	2858.8	3068	3222	60.77
25-08-2020	2860	2880	2810	2860	21200	2772	2857.4	3062.4	3218.5	58.87
26-08-2020	2860	2900	2820	2840	30000	2772.2	2857.4	3056.933	3214.95	55.16
27-08-2020	2850	2850	2820	2850	35800	2772.6	2857.1	3051.467	3211.4	56.64
28-08-2020	2850	2870	2850	2860	25600	2773.8	2856.8	3045.733	3207.2	58.12
31-08-2020	2880	2920	2820	2820	38000	2774.2	2856.1	3039.6	3202.8	50.67
01-09-2020	2850	2880	2820	2830	72600	2774.4	2854.4	3033.533	3198.45	52.31
02-09-2020	2830	2850	2830	2850	29600	2775.4	2847.9	3027.667	3194.2	55.51
03-09-2020	2850	2860	2850	2860	31500	2776.4	2843.5	3021.867	3190	57.06
04-09-2020	2850	2870	2820	2820	44200	2777	2840.9	3015.933	3185.7	49.61
07-09-2020	2830	2860	2820	2860	17000	2778.8	2840.8	3010.267	3181.65	55.82
08-09-2020	2860	2880	2840	2840	10300	2780	2840.2	3004.4	3177.45	52.35
09-09-2020	2850	2890	2850	2850	42400	2781.6	2839.7	2998.867	3173.4	53.89
10-09-2020	2790	2790	2700	2740	63700	2781.6	2837.3	2992.533	3168.2	38.94
11-09-2020	2710	2800	2710	2760	22500	2781.8	2835.9	2986.467	3163.15	42.09
14-09-2020	2780	2840	2780	2830	18300	2783.4	2835.2	2981	3158.5	51.51
15-09-2020	2850	2850	2800	2800	11900	2784.8	2828.2	2975.667	3152.55	47.91
16-09-2020	2850	2850	2820	2850	43100	2787.2	2824.1	2970.867	3147.7	53.71
17-09-2020	2860	2860	2840	2840	23700	2789.8	2822.1	2965.933	3143.25	52.45
18-09-2020	2860	2890	2860	2870	153700	2793	2820.8	2961.067	3138.75	55.80
21-09-2020	2880	3090	2880	3020	324300	2799.2	2820	2957.467	3134.85	67.94
22-09-2020	3000	3330	3000	3240	1041600	2810	2823.4	2955.2	3132.2	77.64
23-09-2020	3240	3300	3200	3210	296300	2820.2	2825.6	2952.733	3129.55	74.34
24-09-2020	3180	3190	3020	3050	140400	2827	2827.1	2949.067	3126.25	59.74
25-09-2020	3000	3100	2930	3100	68600	2834.6	2829.1	2946.133	3123.9	62.24
28-09-2020	3100	3100	3100	3100	18900	2842	2831.1	2943	3121.35	62.24
29-09-2020	3130	3300	3130	3200	58500	2851.4	2833.1	2940.4	3119.3	66.98
30-09-2020	3120	3150	3120	3150	3100	2860	2835.6	2937.467	3117	62.74
01-10-2020	3150	3200	3000	3200	23500	2869.6	2838.7	2934.867	3114.65	65.12
02-10-2020	3100	3100	3100	3100	1400	2877.2	2840.7	2931.533	3111.8	57.24
05-10-2020	3150	3240	3110	3110	1800	2885	2842.8	2928.4	3108.95	57.79
06-10-2020	3180	3230	3100	3110	171100	2892.6	2844.2	2925.267	3106.25	57.79
07-10-2020	3130	3250	3120	3250	112300	2902.4	2847.7	2923.067	3104.15	65.08
08-10-2020	3250	3270	3200	3270	105100	2913	2851.6	2921.267	3102.25	65.99
09-10-2020	3250	3350	3250	3310	147100	2924	2856	2920	3100.6	67.78
12-10-2020	3310	3340	3290	3300	80000	2934.8	2859.3	2918.933	3099.05	66.83
13-10-2020	3290	3330	3290	3310	1198200	2945.8	2862.9	2919	3097.4	67.33
14-10-2020	3340	3350	3280	3300	551900	2956.6	2866.4	2918.333	3095.8	66.26
15-10-2020	3300	3300	3270	3280	403300	2967.8	2870.5	2917.533	3093.95	64.09
16-10-2020	3280	3300	3260	3300	459300	2978.6	2874.9	2917	3091.95	65.31
19-10-2020	3290	3310	3290	3300	861500	2989.8	2879.8	2916.533	3090	65.31
20-10-2020	3290	3310	3280	3290	624700	3000	2884	2915.933	3088	64.05
21-10-2020	3290	3300	3280	3280	644000	3010.2	2888.1	2915.4	3085.9	62.73
22-10-2020	3290	3300	3270	3270	718500	3019.2	2892.5	2915.467	3083.85	61.38
23-10-2020	3270	3290	3270	3280	490900	3027	2897.1	2915.867	3082.15	62.26
26-10-2020	3280	3290	3260	3280	642600	3035.8	2901.4	2917.733	3080.1	62.26
27-10-2020	3280	3290	3270	3280	597000	3044.4	2906.2	2919.467	3078.05	62.26
02-11-2020	3270	3300	3270	3280	550500	3053.2	2911.1	2922.467	3075.8	62.26
03-11-2020	3290	3340	3290	3340	710100	3062	2916	2925.867	3074.25	68.11
04-11-2020	3350	3350	3320	3340	426600	3071	2921.2	2929.067	3072.75	68.11
05-11-2020	3340	3370	3330	3370	723900	3081	2926.4	2932.867	3071.25	70.74
06-11-2020	3380	3380	3360	3370	457900	3091.2	2931.6	2935.333	3069.6	70.74
09-11-2020	3370	3400	3350	3400	880000	3102.4	2937.3	2939.067	3068.3	73.29
10-11-2020	3410	3420	3340	3340	1341700	3112.2	2942.4	2942.133	3066.65	61.69
11-11-2020	3340	3360	3330	3350	901100	3122	2947.9	2945.2	3064.8	62.75
12-11-2020	3350	3450	3350	3450	1950100	3134.6	2954.4	2948.933	3063.35	71.29
13-11-2020	3480	3480	3400	3400	585400	3146	2960.2	2951.6	3061.65	63.46
16-11-2020	3400	3400	3370	3380	971500	3156.6	2966	2950.8	3059.9	60.59
17-11-2020	3390	3420	3380	3420	1147100	3167.8	2972.1	2951.6	3058.35	64.09
18-11-2020	3420	3490	3400	3490	1066100	3181.2	2979.1	2954.333	3057.25	69.23
19-11-2020	3490	3490	3420	3440	1547300	3192.8	2985.8	2958.133	3055.9	62.36
20-11-2020	3440	3440	3390	3430	2009100	3204.6	2992.3	2961.667	3054.45	61.05
23-11-2020	3430	3450	3420	3430	1216400	3216.2	2998.9	2965.2	3053.2	61.05
24-11-2020	3420	3450	3420	3450	1353400	3230.4	3006	2968.333	3052	62.86
25-11-2020	3450	3460	3440	3440	1053800	3244	3012.9	2971.933	3050.85	61.33
26-11-2020	3440	3460	3360	3360	2162800	3254.6	3019	2975	3049.4	50.70
27-11-2020	3370	3400	3360	3400	1268800	3266.6	3025.7	2974.333	3048.4	54.91
30-11-2020	3400	3400	3370	3380	855000	3277.2	3032.2	2975.133	3047.45	52.50
01-12-2020	3380	3390	3360	3380	1099100	3288	3038.9	2977.4	3046.45	52.50
02-12-2020	3380	3380	3350	3360	1376300	3297.8	3045.4	2979.8	3045.25	49.95
03-12-2020	3360	3370	3340	3350	927900	3304.4	3051.8	2981.467	3044.2	48.68
04-12-2020	3360	3360	3320	3340	1713500	3306.4	3058.2	2984.4	3043	47.38
07-12-2020	3350	3350	3320	3330	3558200	3308.8	3064.5	2986.667	3041.75	46.06
08-12-2020	3330	3340	3320	3330	2109000	3314.4	3070.7	2989.533	3040.4	46.06
10-12-2020	3320	3380	3320	3350	2027000	3319.4	3077	2992.533	3039.45	49.34
11-12-2020	3350	3360	3330	3350	1720000	3324.4	3083.2	2995.533	3038.35	49.34
14-12-2020	3350	3420	3330	3420	1507800	3328.8	3090.1	2998.333	3037.5	59.37
15-12-2020	3430	3460	3420	3450	2567000	3334.8	3097.4	3002	3036.8	62.77
16-12-2020	3460	3490	3440	3450	5153800	3339.8	3104.7	3005.733	3036.1	62.77
17-12-2020	3450	3480	3430	3430	4416700	3346.4	3111.8	3009.267	3035.25	58.96
18-12-2020	3420	3450	3410	3420	3722600	3352.6	3118.8	3012.733	3034.45	57.09
21-12-2020	3410	3460	3400	3450	3830600	3359.4	3126	3015.933	3033.8	61.07
22-12-2020	3460	3600	3460	3560	7759500	3365.6	3134	3020.333	3033.7	71.52
23-12-2020	3770	4400	3570	3950	18994100	3379.2	3146.1	3027.467	3035.75	85.93
28-12-2020	3960	3980	3680	3680	4717100	3386.6	3155.3	3032.867	3036.65	62.39
29-12-2020	3680	3690	3480	3520	3162800	3391	3162.9	3036.533	3036.95	53.11
30-12-2020	3520	3530	3410	3430	1053800	3393.4	3169.6	3039.733	3037.6	48.72
04-01-2021	3420	3520	3390	3510	1680600	3397.6	3177.1	3043.467	3038.15	52.48
05-01-2021	3500	3510	3440	3460	1210800	3401.2	3184.5	3047.4	3038.45	50.01
06-01-2021	3460	3510	3420	3430	1477300	3403.8	3191.2	3051.2	3038.7	48.53
07-01-2021	3430	3480	3420	3450	3750600	3406.8	3198.3	3055.467	3039.1	49.60
08-01-2021	3450	3510	3440	3490	2930500	3410.8	3205.4	3059.6	3039.65	51.76
11-01-2021	3490	3550	3490	3540	2253400	3416	3213.1	3064.067	3040.55	54.38
12-01-2021	3550	3570	3540	3540	2332700	3421.4	3220.3	3068.8	3041.95	54.38
13-01-2021	3540	3580	3540	3570	1984900	3427.2	3227.1	3073.8	3043.7	56.05
14-01-2021	3570	3630	3560	3590	2945900	3433.4	3234.6	3078.733	3046.65	57.17
15-01-2021	3590	3670	3580	3650	2660600	3440.8	3242.6	3084.4	3049.8	60.43
18-01-2021	3660	3990	3650	3920	3214000	3453.6	3253.4	3091.933	3055.25	71.11
19-01-2021	3950	4380	3670	3970	7330200	3466.2	3264.1	3099.4	3060.95	72.58
20-01-2021	3970	4300	3970	4270	2793800	3484.8	3277.9	3109.067	3068	79.38
21-01-2021	4270	5100	4270	4800	8511000	3513.4	3297.2	3122.067	3078	85.99
22-01-2021	4840	6000	4800	6000	12402900	3566	3328.6	3143.067	3093	92.14
25-01-2021	6000	6725	5600	5900	10484300	3616	3359.2	3163.533	3108.3	88.65
26-01-2021	5900	5950	5500	5600	3868400	3661.2	3386.7	3182	3121.9	78.98
27-01-2021	5550	5600	5225	5400	2458300	3702.2	3412.1	3199.333	3134.45	73.25
28-01-2021	5400	5400	5025	5100	3486700	3735.2	3434.9	3214.667	3145.5	65.56
29-01-2021	5075	5300	4800	5000	1976000	3767.2	3456.6	3229.2	3155.5	63.18
01-02-2021	5000	5050	4710	4990	1579300	3799.4	3478	3243.8	3162.95	62.93
02-02-2021	5000	5600	5000	5175	3585200	3834.5	3501.15	3259.567	3172.325	65.60
03-02-2021	5200	5450	5175	5300	2681400	3870.7	3525.95	3276.3	3183.425	67.31
04-02-2021	5300	5425	5175	5275	3291000	3907.4	3550.1	3293	3195.45	66.60
05-02-2021	5275	5325	5200	5250	923400	3943.8	3574.2	3309.467	3207.2	65.85
08-02-2021	5250	5375	5225	5350	1510000	3982.2	3599.2	3326.667	3219.45	67.43
09-02-2021	5350	5550	5275	5275	3835900	4018.7	3624.55	3343.567	3230.925	65.00
10-02-2021	5300	5300	5100	5175	1702400	4053.4	3648.7	3359.733	3242.3	61.79
11-02-2021	5175	5500	5100	5500	1403200	4096.2	3675.4	3378.067	3255.3	67.42
15-02-2021	5425	5550	5350	5475	2683200	4137.7	3702.15	3396.367	3265.175	66.60
16-02-2021	5475	5900	5475	5600	3669500	4182.1	3729.65	3415.5	3276.875	68.64
17-02-2021	5625	6100	5600	5950	3076900	4233.5	3760.75	3437.1	3291.425	73.51
18-02-2021	6000	6100	5825	5875	4279400	4283.8	3790.8	3458.2	3305.8	70.96
19-02-2021	5900	6000	5850	5875	2462800	4334.3	3819.35	3479.3	3319.675	70.96
22-02-2021	5875	6600	5875	6300	6671900	4393.5	3849.95	3503.3	3336.675	76.34
23-02-2021	6325	6350	6000	6050	3513300	4447.9	3878.35	3525.633	3351.975	68.33
24-02-2021	6050	6075	5775	5800	2161700	4497.3	3905.85	3546.233	3366.475	61.39
25-02-2021	5825	6200	5775	5800	3891800	4546.3	3932.85	3566.767	3380.975	61.39
26-02-2021	5800	5800	5425	5625	2356600	4591.8	3958.1	3586.067	3394.6	56.71
01-03-2021	5650	5650	5525	5575	1744800	4634.9	3981.85	3605.033	3407.475	55.41
02-03-2021	5600	5700	5575	5650	1126200	4678.9	4006.85	3624.567	3421.225	57.00
03-03-2021	5650	5900	5500	5625	3366800	4722.4	4031.1	3643.933	3434.9	56.28
04-03-2021	5650	5650	5250	5450	2851800	4762.8	4054.6	3662.133	3447.65	51.38
05-03-2021	5400	5400	5250	5275	672200	4799.9	4076.25	3679.167	3459.525	46.98
08-03-2021	5325	5325	4990	5075	1285400	4832.4	4095.9	3694.8	3470.05	42.50
09-03-2021	5125	5400	5125	5350	2780800	4868.2	4116.9	3712.067	3482.3	49.62
10-03-2021	5400	5675	5300	5375	3263400	4896.7	4137.95	3729.633	3494.775	50.22
12-03-2021	5400	5475	5325	5450	1216900	4932.1	4159.35	3747.567	3507.675	52.07
15-03-2021	5450	5500	5350	5400	1180000	4969.7	4180.35	3765.167	3519.825	50.72
16-03-2021	5400	5400	5200	5375	3112800	5008.6	4201	3782.6	3531.95	50.02
17-03-2021	5375	5400	5250	5325	1237000	5044.9	4221.25	3799.7	3543.825	48.57
18-03-2021	5325	5400	5300	5325	400800	5082.2	4241.7	3817.067	3556.1	48.57
19-03-2021	5375	5400	5275	5350	2469000	5120.6	4262.2	3834.333	3568.55	49.42
22-03-2021	5375	5650	5375	5550	3839700	5162.6	4284.7	3853.067	3582.25	55.71
23-03-2021	5600	5775	5425	5425	2842800	5201.3	4306.05	3870.7	3595.025	51.41
24-03-2021	5450	5450	5275	5300	1626300	5236.5	4326.25	3887.567	3607.175	47.46
25-03-2021	5350	5375	5275	5350	826000	5272.7	4347.05	3904.433	3619.775	49.14
26-03-2021	5350	5375	5300	5375	878300	5308.8	4368	3921	3632.55	50.00
29-03-2021	5375	5425	5275	5375	2734000	5344.5	4388.95	3937.9	3645.175	50.00
30-03-2021	5375	5375	5250	5275	1181900	5377	4408.9	3954.067	3657.55	46.36
31-03-2021	5275	5275	5125	5150	1108700	5401.6	4427.6	3969.467	3669.35	42.21
01-04-2021	5150	5275	5150	5275	2135700	5427.7	4446.95	3985.3	3681.475	47.29
05-04-2021	5275	5300	5200	5250	863900	5447.3	4466.05	4001.033	3693.625	46.41
06-04-2021	5300	5625	5225	5450	5197600	5460.3	4486.85	4018.233	3706.625	53.80
07-04-2021	5500	5625	5450	5575	4242800	5451.8	4508.9	4036.333	3720.25	57.72
08-04-2021	5600	5650	5450	5525	2711800	5444.3	4530.15	4054.233	3733.725	55.68
09-04-2021	5550	5650	5525	5625	2455500	5444.8	4553	4072.733	3747.7	58.82
12-04-2021	5625	5850	5600	5800	5440700	5452.8	4577.5	4092.333	3762.7	63.65
13-04-2021	5850	5875	5700	5850	2654500	5467.8	4601.5	4112.533	3777.95	64.92
14-04-2021	5850	5925	5825	5900	3023300	5485.8	4626.5	4133	3793.35	66.19
15-04-2021	5925	5925	5750	5800	2153000	5502	4650.7	4152.667	3808.35	61.40
16-04-2021	5850	6125	5800	6125	4785200	5521	4677.75	4174.433	3824.925	69.20
19-04-2021	6125	6300	6050	6050	2803500	5536	4703.35	4195.967	3841.225	65.89
20-04-2021	6000	6125	5975	6075	1806100	5552	4729.7	4217.4	3857.75	66.47
21-04-2021	6025	6100	5975	6075	1132100	5568.5	4756.15	4238.967	3874.225	66.47
22-04-2021	6075	6200	6050	6125	3596300	5584	4783.1	4260.8	3891	67.73
23-04-2021	6150	6150	6075	6125	1277200	5601	4809.85	4283.367	3907.925	67.73
26-04-2021	6125	6150	6075	6125	1095500	5620	4836.7	4305.8	3924.8	67.73
27-04-2021	6150	6225	6025	6050	1975300	5631	4863.6	4327.267	3941.3	63.27
28-04-2021	6075	6175	6025	6150	1862400	5644.5	4891.1	4349.6	3958.4	66.44
29-04-2021	6200	6200	6025	6025	2536800	5653	4917.55	4370.767	3974.875	59.52
30-04-2021	6025	6100	5925	5925	1406600	5652.5	4943	4391.333	3990.95	54.61
03-05-2021	5900	5925	5775	5800	1702300	5651	4967.4	4410.867	4006.4	49.16
04-05-2021	5825	5825	5625	5650	2232700	5646.5	4990.4	4428.4	4021.1	43.54
05-05-2021	5650	5750	5650	5675	851000	5634	5013.75	4444.633	4035.975	44.67
06-05-2021	5700	5750	5600	5625	1259900	5625.5	5036.7	4460.733	4050.6	42.82
07-05-2021	5550	5600	5500	5600	1525100	5621.5	5059.4	4477.733	4065.05	41.88
10-05-2021	5675	5800	5650	5725	1914300	5620	5083.15	4495.233	4080.075	48.00
11-05-2021	5750	5750	5600	5700	1309700	5621.5	5106.65	4512.567	4094.925	46.94
17-05-2021	5700	5750	5600	5600	1334400	5622	5128.45	4528.567	4109.275	42.84
18-05-2021	1130	1135	1065	1100	8802300	5531	5104.95	4514.9	4101.175	8.20
19-05-2021	1100	1135	1090	1115	4406800	5440.8	5081.6	4501	4093.15	8.46
20-05-2021	1120	1155	1100	1155	10284900	5354.9	5058.85	4488.033	4085.325	9.22
21-05-2021	1155	1185	1140	1160	19599600	5272.6	5036.25	4475.033	4077.525	9.32
24-05-2021	1170	1170	1110	1115	8542500	5193.4	5012.9	4461.733	4069.45	9.22
25-05-2021	1120	1125	1100	1115	3857100	5108.7	4988.45	4447.5	4061.225	9.22
27-05-2021	1115	1130	1105	1110	4424200	5023.4	4960.05	4433.1	4053.075	9.21
28-05-2021	1110	1120	1075	1090	12691900	4936.2	4934.15	4418.3	4044.725	9.15
31-05-2021	1105	1110	1075	1090	3776100	4850	4909.85	4403.567	4036.375	9.15
02-06-2021	1095	1160	1090	1145	18147100	4765.4	4887	4389.133	4028.3	10.82
03-06-2021	1145	1170	1135	1145	13357600	4681.8	4863.35	4374.767	4020.225	10.82
04-06-2021	1150	1295	1145	1250	63312800	4600.3	4841.25	4361.233	4012.875	14.30
07-06-2021	1270	1365	1255	1365	78422400	4520.6	4820.6	4348.333	4005.9	18.07
08-06-2021	1380	1620	1370	1560	109239100	4440.8	4801.7	4336.733	4000	24.16
09-06-2021	1575	1665	1570	1640	38350400	4365.1	4783.2	4325.733	3994.3	26.58
10-06-2021	1650	1690	1605	1665	27443200	4292.4	4764.45	4314.967	3988.775	27.36
11-06-2021	1660	1695	1595	1665	25034000	4218.7	4745.7	4304.267	3983	27.36
14-06-2021	1665	1735	1645	1665	20876600	4144.5	4726.65	4293.5	3976.875	27.36
15-06-2021	1670	1715	1640	1690	21843600	4070.8	4707.65	4282.9	3971.125	28.30
16-06-2021	1690	1715	1640	1640	19073400	3998.1	4687.55	4271.967	3965.075	27.53
17-06-2021	1640	1690	1605	1650	20225600	3928.1	4664.85	4261.1	3959.125	27.95
18-06-2021	1650	1705	1600	1650	19265500	3855.6	4641.65	4249.833	3952.875	27.95
21-06-2021	1645	1655	1590	1635	12272900	3783.3	4615.3	4238.467	3946.6	27.67
22-06-2021	1635	1835	1630	1775	39602700	3709.8	4585.05	4227.833	3941.125	34.33
23-06-2021	1790	1910	1755	1880	54129700	3635.9	4543.85	4217.9	3936.225	38.88
24-06-2021	1890	1905	1775	1790	35524700	3561.2	4502.75	4207.167	3930.975	36.54
25-06-2021	1790	1800	1715	1730	17405400	3483.3	4464.05	4196.433	3925.375	35.03
28-06-2021	1730	1790	1660	1680	21123800	3400.9	4426.85	4185.3	3919.475	33.78
29-06-2021	1675	1740	1650	1670	17921200	3317.3	4392.55	4173.433	3913.725	33.52
30-06-2021	1670	1825	1640	1765	40353600	3234.6	4360.2	4162.533	3908.4	38.34
01-07-2021	1765	1780	1680	1705	16028600	3152.7	4327.35	4151.367	3902.675	36.54
02-07-2021	1715	1790	1710	1715	16424900	3064.5	4292.75	4140	3896.95	37.07
05-07-2021	1715	1725	1670	1705	14232600	2977.6	4256.8	4128.1	3891.375	36.74
06-07-2021	1705	1895	1700	1885	53141300	2893.8	4222.9	4117.733	3886.5	46.07
07-07-2021	1890	2060	1835	1920	75265600	2810.7	4189.6	4107.667	3881.9	47.69
08-07-2021	1930	1960	1865	1875	17110900	2725.7	4154.85	4097.3	3877.025	45.79
09-07-2021	1875	1965	1850	1905	28281300	2641.3	4121.15	4087	3872.85	47.30
12-07-2021	1920	2020	1920	1945	29766700	2557.7	4088.85	4077.033	3868.775	49.32
13-07-2021	1965	1970	1810	1815	24006200	2473	4052	4066.733	3863.7	43.48
14-07-2021	1815	1840	1740	1815	17697800	2386.3	4015.4	4056.167	3858.775	43.48
15-07-2021	1815	1840	1780	1835	7780000	2302.5	3977.75	4045.867	3853.7	44.65
16-07-2021	1835	1890	1835	1850	13420100	2221	3936.75	4035.667	3848.75	45.56
19-07-2021	1850	1865	1800	1810	8051900	2141.2	3896.1	4025.333	3843.45	43.50
21-07-2021	1810	1825	1755	1765	9848000	2063.5	3855	4014.767	3837.175	41.25
22-07-2021	1780	1790	1700	1730	23292600	1984.6	3809.3	4004.033	3829.625	39.53
23-07-2021	1730	1750	1700	1720	12039300	1906.5	3766	3993.3	3822.175	39.03
26-07-2021	1720	1865	1720	1850	31423100	1831.5	3726.5	3983.433	3816.175	48.20
27-07-2021	1865	1875	1815	1815	14489100	1753.3	3686.65	3973.2	3809.75	46.19
28-07-2021	1820	1860	1790	1820	10242900	1675.7	3648.6	3963	3803.35	46.53
29-07-2021	1880	1995	1850	1855	50926900	1600.8	3611.4	3952.567	3796.625	48.98
30-07-2021	1855	1885	1820	1845	15791200	1615.7	3573.35	3941.867	3790.1	48.30
02-08-2021	1860	1915	1820	1850	13570100	1630.4	3535.6	3931.2	3783.35	48.69
03-08-2021	1860	1880	1835	1840	14879400	1644.1	3499.5	3920.6	3777.05	47.92
04-08-2021	1840	1855	1820	1840	18095800	1657.7	3465.15	3910.067	3770.7	47.92
05-08-2021	1840	1855	1825	1850	8812700	1672.4	3432.9	3899.4	3764.4	48.86
06-08-2021	1860	1870	1795	1800	23679800	1686.1	3397.4	3887.667	3757.15	44.54
09-08-2021	1800	1810	1750	1775	14489500	1699.4	3361.4	3873.167	3749.675	42.52
10-08-2021	1775	1820	1725	1810	10510700	1713.8	3325	3860.7	3742.175	46.20
12-08-2021	1810	1830	1780	1780	6077100	1727.6	3288.8	3849.1	3734.575	43.62
13-08-2021	1785	1790	1750	1760	4238200	1739.9	3252.65	3837.967	3726.825	41.94
16-08-2021	1760	1770	1725	1745	7727900	1751.9	3216.85	3826.2	3719.05	40.68
18-08-2021	1745	1755	1645	1680	23085600	1760.5	3180.4	3814.333	3711.05	35.66
19-08-2021	1675	1680	1565	1565	24283200	1764.5	3142.55	3801.9	3702.375	28.87
20-08-2021	1585	1630	1475	1585	11810500	1765	3102.9	3789.467	3693.8	31.32
23-08-2021	1600	1685	1600	1685	13136500	1765.9	3065.5	3777.433	3685.775	42.06
24-08-2021	1685	1710	1635	1635	7302100	1765.3	3028.85	3764.733	3677.55	38.79
25-08-2021	1635	1680	1635	1660	4591400	1765.2	2991.95	3752.2	3669.5	41.25
26-08-2021	1670	1670	1625	1625	4564800	1764.4	2954.45	3739.233	3661.225	38.90
27-08-2021	1625	1635	1590	1600	4448600	1762.6	2916.7	3725.967	3652.825	37.26
30-08-2021	1610	1630	1605	1610	3370300	1762	2880.05	3712.367	3644.475	38.38
31-08-2021	1620	1620	1590	1605	3643200	1761.1	2844.6	3696.933	3636.1	38.01
01-09-2021	1605	1620	1590	1590	3565200	1759.9	2807.75	3681.067	3627.35	36.88
02-09-2021	1595	1630	1575	1615	4512700	1759.5	2771.4	3663.367	3618.725	40.08
03-09-2021	1620	1660	1620	1640	10486800	1756.8	2733.3	3642.3	3610.075	43.18
06-09-2021	1640	1725	1640	1715	16469200	1753.5	2694.7	3613.733	3601.8	51.32
07-09-2021	1725	1725	1680	1700	5750300	1751.7	2656.45	3585.733	3593.3	49.79
08-09-2021	1700	1700	1650	1665	4894900	1750.4	2616.85	3559.5	3584.925	46.30
09-09-2021	1670	1690	1630	1665	8463700	1750.1	2575.5	3534.6	3576.5	46.30
10-09-2021	1665	1680	1650	1680	2261100	1750.3	2533.8	3511.8	3567.65	48.11
13-09-2021	1695	1705	1645	1645	3858300	1747.9	2491.25	3489.433	3558.875	44.36
14-09-2021	1645	1675	1640	1665	4928200	1747.1	2449.9	3467.267	3550.3	46.91
15-09-2021	1665	1675	1645	1650	2427500	1745.8	2405.15	3443.767	3541.45	45.24
16-09-2021	1650	1800	1650	1800	25247600	1747.7	2362.65	3420.433	3533	60.42
17-09-2021	1800	1830	1765	1795	16309500	1745.9	2319.85	3397.233	3524.775	59.82
20-09-2021	1795	1870	1745	1850	28174100	1744.5	2277.6	3374.567	3516.875	64.02
21-09-2021	1850	1850	1780	1795	17200100	1742.9	2234.3	3350.867	3508.7	57.54
22-09-2021	1780	1870	1780	1840	14981900	1741.6	2191.45	3327.967	3500.65	61.02
23-09-2021	1850	1870	1800	1825	9926400	1739.2	2148.45	3305.633	3492.575	59.28
24-09-2021	1825	1845	1810	1820	9065400	1739.3	2106.15	3281.1	3484.875	58.68
27-09-2021	1825	1865	1820	1840	11094900	1739.8	2063.05	3256.867	3477.075	60.41
28-09-2021	1840	1925	1840	1890	27463400	1740.9	2021.7	3232.133	3469.625	64.42
29-09-2021	1890	1895	1835	1855	16211800	1741	1981	3204.833	3462	59.85
30-09-2021	1855	1940	1840	1895	23518200	1742.7	1941.95	3178.3	3454.675	63.07
01-10-2021	1900	1915	1865	1865	11830200	1744.7	1904.1	3151.567	3447.25	59.23
04-10-2021	1865	1910	1850	1910	13065000	1748.3	1866.45	3122.3	3440.1	62.88
05-10-2021	1910	1915	1790	1855	19357300	1751	1828.75	3094.333	3432.725	56.25
06-10-2021	1860	1870	1820	1835	10605700	1750.7	1791.1	3067.9	3425.25	54.02
07-10-2021	1830	1895	1805	1850	14192700	1751.4	1752.35	3041.567	3417.75	55.45
08-10-2021	1860	2030	1845	2000	43904700	1755	1715.35	3017.4	3411	66.61
11-10-2021	2000	2110	2000	2060	35806000	1759.1	1679.95	2993.967	3404.2	69.86
12-10-2021	2060	2080	2020	2070	8044000	1763.6	1689.65	2970.1	3397.3	70.38
13-10-2021	2070	2090	2000	2060	8081900	1767.8	1699.1	2946.333	3390.35	69.10
14-10-2021	2060	2080	2000	2060	8174600	1772.2	1708.15	2923.733	3383.5	69.10
15-10-2021	2060	2310	2050	2270	39148500	1780.8	1719.25	2903.7	3377.75	78.58
18-10-2021	2280	2340	2230	2280	20613700	1789.4	1730.9	2885.067	3371.9	78.91
19-10-2021	2290	2390	2250	2380	13540500	1801	1743.55	2865.267	3366	81.93
21-10-2021	2390	2480	2350	2390	20569100	1813.3	1756.35	2845.367	3358.2	82.20
22-10-2021	2390	2460	2380	2410	15357800	1825.3	1769.55	2825.1	3351.85	82.76
25-10-2021	2410	2490	2350	2360	19010700	1836.9	1782.25	2804.833	3346.05	76.27
26-10-2021	2360	2430	2350	2360	11075000	1848.9	1794.4	2784.733	3340.7	76.27
27-10-2021	2380	2380	2280	2280	8902200	1859.6	1805.75	2764.433	3334.55	66.58
28-10-2021	2280	2280	2130	2130	21186300	1868.6	1814.55	2743.133	3327.9	52.98
29-10-2021	2140	2230	2080	2090	17429100	1879.1	1821.8	2721.4	3321.2	50.05
01-11-2021	2100	2220	2020	2020	24456200	1887.8	1826.4	2697.867	3314.05	45.32
02-11-2021	2020	2120	2000	2020	25212200	1894.5	1830.2	2675.167	3306.7	45.32
03-11-2021	2050	2100	2010	2080	17696900	1903.4	1834.35	2653.7	3299.4	50.01
04-11-2021	2110	2150	2080	2120	14488500	1912.6	1838.9	2632.167	3292.3	52.92
05-11-2021	2120	2130	2010	2060	14875600	1921.3	1842.85	2610.067	3284.75	48.38
08-11-2021	2070	2170	2050	2130	15407900	1931.9	1847.25	2588.433	3277.45	53.40
09-11-2021	2140	2220	2120	2160	19804700	1942.9	1852.45	2567.667	3270	55.40
10-11-2021	2160	2190	2120	2170	13833700	1954.2	1857.65	2547.8	3261.25	56.08
11-11-2021	2170	2190	2140	2140	7315800	1965.2	1862.55	2526.9	3252.1	53.46
12-11-2021	2140	2220	2130	2150	21337900	1975.9	1867.7	2506.233	3241.5	54.23
15-11-2021	2150	2220	2150	2190	16873300	1986.9	1871.85	2484.5	3228.45	57.27
16-11-2021	2200	2280	2190	2250	23684300	1997.6	1875.55	2462.333	3209.7	61.41
17-11-2021	2250	2320	2250	2290	21398900	2009.4	1880.55	2440.767	3191.65	63.92
18-11-2021	2290	2300	2230	2240	8698600	2020.9	1885.65	2418.2	3174.85	58.77
19-11-2021	2250	2270	2180	2230	10674600	2032.2	1891.15	2394.4	3159	57.77
22-11-2021	2250	2250	2170	2180	9373000	2042.2	1896.25	2369.933	3144.4	52.91
23-11-2021	2190	2270	2180	2240	10240800	2054.1	1901	2345.533	3130.6	57.53
24-11-2021	2240	2260	2200	2210	6149700	2065	1906.05	2321.6	3116.7	54.64
25-11-2021	2230	2270	2220	2240	7039000	2076.8	1911.3	2295.7	3102.025	56.97
26-11-2021	2240	2240	2090	2100	19300000	2082.8	1915.25	2269.367	3086.025	45.31
29-11-2021	2100	2170	2030	2160	11098400	2090.1	1918	2243.267	3070.45	50.03
30-11-2021	2160	2200	2130	2140	8146600	2095.9	1920.2	2217.033	3054.9	48.52
01-12-2021	2130	2170	2100	2130	4661500	2102.6	1922.75	2190.4	3038.8	47.75
02-12-2021	2130	2200	2110	2180	6515000	2109.4	1925.5	2164.1	3023.325	51.88
03-12-2021	2180	2180	2140	2150	16362000	2115.9	1927.55	2137.6	3008.2	49.36
06-12-2021	2170	2180	2130	2160	2595200	2122.7	1931	2111.667	2991.5	50.23
07-12-2021	2160	2290	2150	2280	14438700	2131.5	1935.65	2085.867	2975.525	59.25
08-12-2021	2300	2470	2260	2450	30069500	2142.7	1941.8	2062.033	2959.775	68.08
09-12-2021	2500	2620	2450	2600	32472400	2157.6	1949.3	2039.867	2943.025	73.53
10-12-2021	2610	2770	2570	2720	25551500	2174.1	1958.4	2019.333	2927.25	76.92
13-12-2021	2720	2960	2720	2850	31066800	2193.8	1969.25	2000.667	2912.125	79.92
14-12-2021	2850	2930	2820	2890	15551100	2213.4	1980.85	1982.1	2895.075	80.75
15-12-2021	2880	2990	2820	2870	22679700	2233.7	1992.35	1963.733	2879.175	79.00
16-12-2021	2860	2890	2760	2760	11305300	2252.2	2001.45	1944.8	2863.975	69.97
17-12-2021	2760	2900	2750	2800	15887300	2271.2	2011.3	1925.3	2848.975	71.26
20-12-2021	2810	2880	2760	2820	8350600	2287.6	2021.3	1906.1	2834.95	71.91
21-12-2021	2820	2920	2780	2790	16180600	2302.2	2030.65	1887.367	2821.025	69.38
22-12-2021	2830	2890	2610	2670	24433400	2314.2	2038.9	1897.833	2806.125	60.26
23-12-2021	2680	2720	2640	2700	5952500	2327	2047.4	1908.4	2791.5	61.62
24-12-2021	2680	2760	2680	2720	6733500	2340.2	2056.2	1918.833	2777.85	62.54
27-12-2021	2730	2920	2710	2870	18982500	2352.2	2066.5	1930.233	2765.825	68.61
28-12-2021	2880	2930	2810	2830	11881200	2363.2	2076.3	1941.667	2754.6	65.56
29-12-2021	2830	2870	2770	2810	7537600	2371.8	2086.4	1952.967	2741.9	64.03
30-12-2021	2810	2850	2780	2800	2650100	2380	2096.65	1964.233	2729.025	63.23
03-01-2022	2790	3120	2780	3050	30446100	2392.8	2109.05	1977.3	2717.025	72.45
04-01-2022	3050	3110	2970	2970	17434500	2405	2120.95	1989.833	2704.875	66.69
05-01-2022	2980	3000	2830	2850	17762200	2414.8	2131.85	2001.2	2692.25	59.09
06-01-2022	2850	2850	2700	2800	22579000	2425.2	2142.4	2012.233	2679.625	56.22
07-01-2022	2810	2930	2800	2900	14782400	2440.6	2154.6	2023.233	2667.5	60.37
10-01-2022	2930	2950	2850	2930	15424200	2457.4	2168.25	2033.667	2655.4	61.55
11-01-2022	2930	3020	2860	2860	32715200	2474.2	2181	2042.333	2641.95	57.27
12-01-2022	2890	2920	2850	2860	6208200	2491	2192.75	2050.467	2629.125	57.27
13-01-2022	2860	2890	2850	2860	4342000	2506.6	2205	2058.433	2616.925	57.27
14-01-2022	2890	2890	2810	2820	6879200	2520.6	2216.6	2066.133	2604.275	54.57
17-01-2022	2840	2840	2750	2760	6354500	2534.6	2227.95	2073.433	2591.2	50.70
18-01-2022	2750	2810	2680	2690	11516000	2545.8	2238.85	2080.1	2577.775	46.55
19-01-2022	2690	2770	2650	2740	10238900	2557.4	2250.15	2087.433	2565.1	49.71
20-01-2022	2740	2840	2730	2800	14886300	2570	2262.1	2095.1	2553.35	53.29
21-01-2022	2800	2930	2780	2880	12546600	2584.8	2275	2103.3	2541.375	57.61
24-01-2022	2880	2900	2800	2840	6104600	2598.6	2287.25	2111.333	2529.325	54.88
25-01-2022	2830	2840	2760	2770	8584200	2610.2	2298.55	2117.967	2515.925	50.37
26-01-2022	2770	2810	2740	2780	3426600	2620.8	2309.2	2123.967	2501.95	50.99
27-01-2022	2780	2800	2730	2760	3704700	2630.2	2319.8	2130.433	2488.125	49.65
28-01-2022	2760	2770	2690	2760	6327200	2640.6	2330.75	2137.3	2473.8	49.65
31-01-2022	2760	2800	2740	2750	2660100	2651	2341.6	2144.433	2458.55	48.91
02-02-2022	2750	2860	2750	2830	6316600	2664	2353.1	2152.167	2443.45	54.74
03-02-2022	2830	2850	2760	2830	5098200	2675.8	2364.95	2159.267	2428.1	54.74
04-02-2022	2830	2830	2750	2770	6589400	2687	2376	2166.367	2412.95	49.80
07-02-2022	2770	2800	2740	2770	7110300	2697.6	2387.2	2173.4	2396.175	49.80
08-02-2022	2770	2790	2730	2760	4451900	2710.8	2396.8	2180.433	2379.725	48.94
09-02-2022	2760	2780	2700	2730	8462400	2722.2	2406.15	2186.067	2363	46.37
10-02-2022	2730	2740	2700	2720	5072200	2733.8	2414.85	2191.4	2346.225	45.52
11-02-2022	2700	2730	2650	2660	8856500	2744.4	2423.5	2196.633	2328.9	40.65
14-02-2022	2670	2690	2580	2600	13468500	2752.8	2431.1	2201.267	2311.275	36.46
15-02-2022	2600	2650	2590	2630	3845100	2762.4	2439.15	2205.833	2293.8	39.80
16-02-2022	2630	2760	2630	2740	10706300	2774	2448.35	2212	2277.25	50.16
17-02-2022	2750	2750	2660	2690	6251100	2782.2	2456.85	2217.833	2259.95	46.26
18-02-2022	2690	2750	2660	2730	6078600	2787.8	2465.25	2223.8	2243.475	49.63
21-02-2022	2730	2860	2720	2810	17433300	2792	2474.8	2230.2	2227.9	55.63
22-02-2022	2810	2810	2750	2760	8009500	2792.8	2483.45	2236.533	2212.7	51.50
23-02-2022	2760	2800	2750	2770	6489200	2791.2	2492.5	2243.233	2198.3	52.27
24-02-2022	2770	2810	2650	2650	23308900	2786.4	2499.9	2249.367	2183.175	43.44
25-02-2022	2650	2710	2620	2630	9656600	2781.6	2507.65	2255.433	2168.2	42.16
01-03-2022	2630	2750	2630	2740	10426900	2781.2	2516.7	2261.367	2153.9	50.74
02-03-2022	2740	2910	2720	2880	28912100	2782.8	2527	2268.467	2139.675	59.07
04-03-2022	2910	3080	2840	3060	39831500	2787.6	2537.6	2276.733	2126.475	66.83
07-03-2022	3060	3120	2910	2950	24878900	2790.8	2546.5	2284.033	2113.225	59.42
08-03-2022	2980	3080	2910	2980	25953800	2797	2555.6	2291.6	2122.625	60.70
09-03-2022	3000	3000	2820	2890	21064600	2800.8	2563.9	2298.533	2131.5	55.08
10-03-2022	2900	2920	2730	2780	18380500	2802	2571.1	2304.8	2139.625	49.10
11-03-2022	2780	2830	2710	2710	13987800	2798.8	2575.5	2310.6	2147.375	45.70
14-03-2022	2730	2820	2720	2780	14150000	2797.8	2580.5	2316.8	2155.7	49.47
15-03-2022	2800	2850	2760	2780	19876800	2797.2	2584.5	2323.333	2164.025	49.47
16-03-2022	2770	2840	2760	2800	9868100	2797.2	2588.6	2330.167	2172.475	50.61
17-03-2022	2820	2830	2770	2780	4323900	2791.8	2592.3	2336.633	2180.925	49.41
18-03-2022	2780	2790	2740	2750	6030400	2787.4	2596.2	2343.1	2189.225	47.59
21-03-2022	2760	2780	2720	2740	5815300	2785.2	2600	2349.633	2197.2	46.97
22-03-2022	2740	2830	2730	2820	11726900	2785.6	2605.4	2356.8	2205.575	52.32
23-03-2022	2830	2890	2800	2890	13633800	2785.4	2613	2364.867	2213.775	56.46
24-03-2022	2900	2930	2830	2850	13238400	2783.8	2620.6	2373.433	2221.2	53.60
25-03-2022	2850	2900	2830	2850	7699600	2783.6	2628.9	2381.867	2227.65	53.60
28-03-2022	2870	2890	2840	2870	5742000	2783.8	2637.4	2389.767	2233.8	54.93
29-03-2022	2890	2900	2780	2790	11782400	2782.4	2644.5	2397.467	2239.425	48.91
30-03-2022	2790	2800	2650	2680	22601100	2779.6	2650.1	2404.267	2244.5	42.08
31-03-2022	2680	2720	2660	2690	6769000	2778.2	2656.4	2411.367	2249.625	42.86
01-04-2022	2730	2830	2710	2800	16988500	2780.4	2663.1	2419.367	2255.175	50.73
04-04-2022	2810	2830	2780	2810	6239500	2781.8	2669.6	2427.367	2261.025	51.39
05-04-2022	2810	2920	2810	2900	23760400	2783.8	2676.9	2436	2267.275	56.94
06-04-2022	2910	3060	2900	3010	40338400	2786.4	2685.6	2445.467	2274.075	62.57
07-04-2022	3060	3100	2970	3080	16932000	2791.2	2694.9	2455.233	2281.3	65.65
08-04-2022	3060	3770	3060	3510	66366500	2806	2708.1	2467.7	2289.975	77.75
11-04-2022	3520	3970	3500	3810	58348300	2826.6	2723.7	2481.667	2299.625	82.41
12-04-2022	3800	3870	3560	3600	23215400	2843.4	2736.8	2494.333	2308.675	71.18
13-04-2022	3610	3860	3600	3810	15642000	2864.4	2752.5	2508.633	2319.075	74.86
14-04-2022	3820	3880	3800	3850	13782200	2886.4	2768.7	2523.2	2329.925	75.51
18-04-2022	3820	3920	3800	3840	18766500	2906.6	2785.3	2537.6	2340.775	74.99
19-04-2022	3850	3890	3780	3810	8972900	2926.2	2801	2552.033	2351	73.37
20-04-2022	3840	3860	3580	3660	25119800	2944	2815.5	2565.333	2360.775	65.72
21-04-2022	3690	3760	3650	3680	7928600	2962.2	2829.9	2578.867	2370.6	66.23
22-04-2022	3700	3720	3510	3530	16912300	2977.6	2844.2	2590.4	2379.725	59.17
25-04-2022	3600	3630	3510	3560	12692000	2994.2	2858.2	2602.167	2388.1	60.09
26-04-2022	3550	3720	3550	3610	16647000	3012	2872.9	2613.9	2396.55	61.63
27-04-2022	3630	3710	3580	3670	18238600	3032.2	2888.3	2626.4	2405.525	63.46
28-04-2022	3680	3710	3620	3640	11189800	3053	2902.9	2638.4	2414.2	61.87
09-05-2022	3660	3670	3390	3420	19510900	3068.8	2915.6	2649.033	2421.575	51.67
10-05-2022	3480	3550	3210	3240	20714000	3078.8	2926.4	2658.5	2428.7	45.12
11-05-2022	3250	3450	3250	3300	14099400	3091	2936.6	2668.233	2436.125	47.51
12-05-2022	3310	3330	3080	3180	19668400	3100	2943.9	2676.833	2442.85	43.44
13-05-2022	3200	3220	3090	3140	19213500	3106.6	2949.3	2685.4	2449.3	42.14
17-05-2022	3150	3190	3130	3130	10886000	3114	2953.4	2693.633	2455.9	41.80
18-05-2022	3170	3220	3110	3150	16527800	3121.6	2956.4	2702.2	2462.825	42.79
19-05-2022	3170	3170	2990	3060	26489800	3129.8	2958.1	2709.867	2469.475	39.55
20-05-2022	3130	3270	3110	3240	24184500	3142	2961.8	2719.1	2477.075	48.02
23-05-2022	3300	3300	3130	3140	16546400	3150	2965.6	2727.8	2483.525	44.31
24-05-2022	3170	3170	3070	3120	17123700	3154.8	2968.8	2736.267	2490.05	43.58
25-05-2022	3100	3140	3060	3060	10032900	3154.8	2971.2	2743.333	2496.25	41.39
27-05-2022	3060	3130	3040	3120	7905100	3158.2	2974.5	2750.4	2502.575	44.40
30-05-2022	3130	3230	3120	3210	14894900	3162.8	2979.9	2758	2509.4	48.66
31-05-2022	3220	3220	3120	3180	13826900	3168.6	2984.7	2765.467	2516.05	47.36
02-06-2022	3190	3220	3090	3140	19424300	3175.8	2988.9	2772.667	2522.55	45.60
03-06-2022	3150	3190	3120	3180	8948300	3185.2	2992	2778.733	2529.25	47.69
06-06-2022	3190	3210	3050	3080	23831100	3191.2	2994.5	2784.067	2535.4	43.23
07-06-2022	3070	3480	3070	3450	50085400	3204.6	3000.9	2791.2	2543.65	58.64
08-06-2022	3460	3470	3310	3410	19276700	3216.8	3007	2798	2551.825	56.85
09-06-2022	3400	3420	3310	3330	9433600	3227.8	3009.8	2804.133	2559.425	53.33
10-06-2022	3300	3320	3130	3160	18952500	3236	3011.7	2809.467	2566.325	46.71
13-06-2022	3110	3140	2930	2930	25351700	3239.8	3012.5	2813.267	2572.175	39.56
14-06-2022	2970	2970	2800	2830	21702300	3240	3012.8	2816.933	2577.6	36.91
15-06-2022	2830	2890	2730	2780	16938800	3237.8	3011.6	2821.267	2583.1	35.63
16-06-2022	2770	2890	2760	2870	15135500	3238.2	3011	2826.467	2589.625	39.69
17-06-2022	2870	2870	2710	2720	20452900	3235.6	3009.6	2831.133	2595.3	35.65
20-06-2022	2740	2830	2650	2800	16288800	3234.2	3009	2836.333	2600.875	39.21
21-06-2022	2800	2870	2790	2800	9755100	3234.4	3008.4	2841.133	2606.7	39.21
22-06-2022	2800	2830	2730	2760	8001000	3236	3007.8	2845.4	2612.2	37.99
23-06-2022	2770	2790	2670	2660	12486500	3235.4	3006.8	2849.4	2617.375	35.06
24-06-2022	2670	2720	2670	2710	5082200	3233.6	3007	2853.267	2622.925	37.65
27-06-2022	2720	2760	2680	2690	9110200	3231.2	3006.5	2856.8	2628.325	37.01
28-06-2022	2710	2730	2690	2700	3761500	3227.2	3005.5	2860.333	2633.8	37.58
29-06-2022	2700	2720	2650	2660	6617400	3220.2	3003.3	2863.8	2639.15	36.18
30-06-2022	2660	2700	2610	2610	7687100	3210.8	3001	2866.867	2644.125	34.44
01-07-2022	2610	2610	2430	2430	22769500	3189.2	2997.6	2868.467	2648.075	29.05
04-07-2022	2430	2440	2260	2300	29667900	3159	2992.8	2868.8	2651	25.90
05-07-2022	2300	2380	2300	2330	18151400	3133.6	2988.5	2869.067	2654.15	27.84
06-07-2022	2340	2360	2270	2340	22048600	3104.2	2984.3	2869.733	2657.525	28.52
07-07-2022	2340	2370	2290	2330	8601700	3073.8	2980.1	2870.4	2660.85	28.23
08-07-2022	2360	2400	2330	2370	9169700	3044.4	2975.5	2871.667	2664.3	31.19
11-07-2022	2360	2410	2330	2350	10443200	3015.2	2970.7	2872.4	2667.825	30.51
12-07-2022	2350	2390	2340	2360	4953500	2989.2	2966.6	2873.4	2671.3	31.31
13-07-2022	2360	2400	2230	2240	15046200	2960.4	2961.3	2873.4	2674.25	27.25
14-07-2022	2240	2300	2230	2270	12234200	2935.2	2956.4	2874.533	2676.6	29.70
15-07-2022	2270	2280	2140	2150	13308100	2907	2950.6	2874.467	2678.375	25.93
18-07-2022	2160	2220	2150	2190	13430600	2878.6	2945.3	2874.8	2680.075	29.16
19-07-2022	2180	2320	2180	2320	13798000	2851.6	2941.9	2876.067	2682.7	38.54
20-07-2022	2340	2490	2330	2430	26835300	2827.4	2940.2	2877.733	2685.65	45.15
21-07-2022	2450	2450	2390	2430	7424300	2807.6	2938.2	2879.6	2688.675	45.15
22-07-2022	2420	2480	2410	2450	14605700	2791.8	2935.3	2881.533	2691.825	46.37
25-07-2022	2460	2470	2370	2390	10203600	2773.6	2932.3	2882.267	2694.575	43.27
26-07-2022	2400	2560	2390	2560	21153900	2761.2	2930.6	2883	2697.925	52.88
27-07-2022	2550	2570	2470	2530	16509300	2749	2927.8	2882.533	2701.3	51.23
28-07-2022	2530	2620	2530	2570	20305000	2737.8	2925.9	2881.533	2704.675	53.33
29-07-2022	2570	2600	2530	2540	12812400	2725.6	2923.6	2879.467	2708.05	51.54
01-08-2022	2500	2570	2450	2530	18069100	2715	2922.4	2877.067	2711.15	50.93
02-08-2022	2530	2550	2460	2460	12951600	2699.4	2920.7	2874.333	2714.175	46.74
03-08-2022	2450	2480	2400	2430	14065100	2685.2	2917.6	2872.133	2717.15	45.03
04-08-2022	2450	2500	2430	2440	10296600	2671.6	2913.2	2869.733	2720.1	45.75
05-08-2022	2470	2500	2440	2480	9170400	2660	2907.4	2867.467	2722.5	48.61
08-08-2022	2500	2500	2410	2430	9444200	2646.2	2902.2	2865.067	2724.35	45.39
09-08-2022	2430	2470	2430	2430	7768800	2630.6	2896.7	2863.467	2726.15	45.39
10-08-2022	2430	2460	2420	2430	5602000	2615.6	2892.1	2861.667	2728	45.39
11-08-2022	2470	2600	2450	2600	26579900	2604.8	2890.3	2860.867	2730.7	57.40
12-08-2022	2620	2770	2570	2720	39342400	2595.6	2890.4	2859.867	2732.95	63.50
15-08-2022	2730	2830	2710	2780	35149000	2589.6	2890.4	2859.533	2735.45	66.11
16-08-2022	2780	2800	2630	2640	27288200	2573.4	2889	2858.4	2736.75	56.03
18-08-2022	2660	2730	2630	2670	15140400	2558.6	2887.7	2857.533	2738.15	57.53
19-08-2022	2700	2740	2660	2660	9766800	2545.2	2886.5	2854.933	2739.4	56.83
22-08-2022	2690	2690	2520	2530	17590900	2532.6	2884.3	2852	2740.25	48.63
23-08-2022	2510	2560	2500	2530	9129200	2524.6	2882.2	2849.867	2741.1	48.63
24-08-2022	2530	2560	2510	2510	5916400	2518.2	2879.1	2847.933	2742.25	47.40
25-08-2022	2520	2660	2520	2630	17771900	2515.2	2876.5	2846.133	2744.75	54.75
26-08-2022	2650	2680	2610	2630	9920100	2510.4	2874.3	2844.133	2747.45	54.75
29-08-2022	2600	2610	2540	2560	6479900	2507.2	2871.4	2842.133	2750.15	50.02
30-08-2022	2580	2660	2570	2660	14998400	2504.4	2869.3	2840.8	2753.35	55.88
31-08-2022	2670	2680	2600	2650	8887500	2501.4	2867.9	2839.4	2756.2	55.19
01-09-2022	2630	2690	2610	2660	12498800	2499.4	2867.7	2838.333	2758.9	55.78
02-09-2022	2670	2680	2610	2620	12363100	2498.6	2867	2837.4	2761.7	52.77
05-09-2022	2600	2720	2560	2710	25634700	2498.6	2866.1	2837.533	2764.6	58.23
06-09-2022	2720	2870	2710	2840	48010100	2501.6	2866.4	2838.2	2768	64.60
07-09-2022	2850	2910	2790	2840	34326300	2504.4	2865.8	2838.467	2771.35	64.60
08-09-2022	2880	2880	2820	2830	21120900	2507.8	2864	2838.133	2774.8	63.73
09-09-2022	2820	2850	2730	2790	20321900	2511.4	2861.1	2837.8	2778	60.25
12-09-2022	2800	2860	2800	2850	23632200	2519.8	2854.5	2838.333	2781.3	63.48
13-09-2022	2850	3030	2850	2990	41854900	2533.6	2846.3	2839.733	2785	69.66
14-09-2022	2940	2980	2870	2940	25650000	2545.8	2839.7	2840.933	2788.25	65.40
15-09-2022	2940	3030	2910	2910	18493600	2557.2	2830.7	2841.933	2791.6	62.92
16-09-2022	2900	2900	2770	2820	24645600	2567	2820.4	2842.4	2794.55	56.03
19-09-2022	2840	2880	2810	2850	10597300	2576.6	2810.5	2842.533	2797.9	57.70
20-09-2022	2860	2880	2800	2810	17785500	2585.8	2800.5	2842.4	2800.75	54.73
21-09-2022	2800	2830	2770	2790	14824700	2594.4	2791.8	2842.533	2803.65	53.25
22-09-2022	2790	2980	2790	2960	22367400	2608.8	2784.6	2843.8	2807.25	62.50
23-09-2022	2980	3020	2940	2950	17650900	2622.4	2778.8	2845.067	2811.5	61.73
26-09-2022	2940	2940	2790	2830	20613900	2636	2771.5	2845.733	2814.85	53.21
27-09-2022	2830	2860	2810	2830	12669400	2648.8	2763.7	2846.467	2818.3	53.21
28-09-2022	2800	2840	2770	2780	18535100	2658	2754.8	2847.267	2821.55	49.89
29-09-2022	2770	2810	2580	2590	35199800	2661.2	2744.3	2847.2	2823.6	39.73
30-09-2022	2560	2700	2510	2660	16135500	2665.8	2736.7	2847.4	2826.15	44.23
03-10-2022	2660	2690	2620	2640	9137200	2669.6	2730.7	2846.733	2828.55	43.24
04-10-2022	2650	2750	2650	2730	13599700	2676.4	2725	2847	2830.8	48.82
05-10-2022	2750	2830	2750	2780	18727500	2680.8	2721	2847.333	2832.45	51.66
06-10-2022	2770	2830	2760	2800	10193700	2686.2	2717.6	2847.267	2833.45	52.79
07-10-2022	2810	2840	2780	2820	16780800	2691.2	2714.5	2847.667	2833.95	53.95
10-10-2022	2820	2820	2730	2740	8049800	2695.2	2710.4	2847.467	2833.4	48.79
11-10-2022	2720	2760	2610	2630	17224900	2697.2	2706.1	2847.333	2832.1	42.74
12-10-2022	2630	2670	2530	2550	23550200	2699	2699.2	2846.8	2830.5	38.96
13-10-2022	2540	2620	2530	2610	14098200	2702.6	2693.9	2845.933	2829.75	43.03
14-10-2022	2620	2660	2440	2460	28197600	2703	2687.3	2843.133	2828.05	36.48
17-10-2022	2440	2470	2310	2360	22962800	2700.6	2680.3	2838.467	2825.75	32.88
18-10-2022	2360	2430	2350	2360	18563400	2699.2	2672.7	2834.533	2823.6	32.88
19-10-2022	2360	2420	2350	2380	14988500	2698.2	2664.4	2830.533	2822.15	34.38
20-10-2022	2380	2420	2370	2410	18688300	2697.8	2656.7	2827.333	2820.7	36.67
21-10-2022	2410	2470	2390	2410	18163700	2694	2649.4	2824.867	2819.15	36.67
24-10-2022	2430	2460	2410	2410	15870900	2687.8	2641.7	2822.867	2816.85	36.67
25-10-2022	2430	2470	2400	2410	16551500	2680.4	2635	2820.4	2814.75	36.67
26-10-2022	2420	2550	2420	2510	23913300	2677.8	2625.6	2818.6	2813.25	45.23
27-10-2022	2540	2540	2480	2490	15939300	2674.2	2616.4	2816.533	2811.7	43.95
28-10-2022	2530	2530	2440	2450	14136900	2670	2607.6	2814.333	2808.7	41.42
31-10-2022	2450	2520	2450	2470	12773900	2668.8	2600.7	2812.467	2806.2	43.18
01-11-2022	2470	2500	2410	2420	16727400	2666.6	2595.6	2810.333	2804.05	39.95
02-11-2022	2450	2470	2410	2410	18547200	2664.6	2591.4	2807.6	2802.1	39.32
03-11-2022	2410	2510	2410	2500	18386200	2662	2588.6	2805	2800.1	47.40
04-11-2022	2520	2540	2470	2520	15764900	2659.8	2585.1	2802.8	2798.05	49.02
07-11-2022	2510	2610	2480	2590	23168800	2660.4	2583.8	2801.067	2796.7	54.33
08-11-2022	2600	2610	2540	2570	13946500	2658.6	2581.5	2799.067	2795.25	52.64
09-11-2022	2570	2620	2540	2570	15258200	2657	2579.2	2797.6	2793.8	52.64
10-11-2022	2570	2570	2510	2510	10034500	2654	2576.7	2796.467	2792.25	47.51
11-11-2022	2560	2600	2530	2590	20206400	2653.4	2576	2795.8	2791.4	53.96
14-11-2022	2620	2650	2590	2630	16592500	2651.8	2575.2	2794.667	2791.1	56.81
15-11-2022	2630	2660	2600	2640	11669900	2647.8	2574.7	2793.533	2790.6	57.52
16-11-2022	2640	2650	2540	2560	18026800	2642.2	2573.3	2791.267	2789.4	50.39
17-11-2022	2480	2600	2480	2600	11446600	2637.6	2572.7	2788.533	2788	53.50
18-11-2022	2600	2630	2570	2580	11707400	2633.4	2572.4	2785.2	2786.7	51.75
21-11-2022	2580	2670	2580	2640	11718800	2629.2	2574.5	2779.4	2786.05	56.35
22-11-2022	2650	2650	2620	2620	13820300	2621.8	2577.7	2771.467	2785.25	54.49
23-11-2022	2630	2710	2620	2690	15049500	2616.8	2581.3	2765.4	2784.9	59.53
24-11-2022	2700	2710	2650	2650	12135000	2611.6	2584.4	2757.667	2784.35	55.73
25-11-2022	2640	2650	2560	2580	9864300	2606.8	2586.9	2749.2	2783.5	49.74
28-11-2022	2580	2610	2530	2530	12113300	2600.4	2588.5	2740.467	2782	45.95
29-11-2022	2530	2630	2530	2620	16196100	2596.6	2591.2	2732.533	2780.95	52.91
30-11-2022	2630	2660	2610	2650	11982200	2593.8	2594.1	2725.8	2780.35	55.00
01-12-2022	2670	2760	2660	2750	25178800	2589.6	2599.2	2719.6	2780.25	61.16
02-12-2022	2750	2770	2700	2750	16317600	2585.6	2604	2714.4	2780.2	61.16
05-12-2022	2770	2800	2720	2730	14179300	2583.6	2609.8	2708.867	2780.2	59.28
06-12-2022	2740	2740	2570	2610	19052100	2579.2	2614	2702.2	2779.65	49.44
07-12-2022	2640	2670	2580	2650	10625100	2576.6	2617.3	2695.4	2779.6	52.28
08-12-2022	2650	2680	2590	2670	14221000	2578.2	2619.7	2688.933	2779.95	53.68
09-12-2022	2680	2690	2600	2610	9490700	2577.2	2621.5	2683.533	2779.85	49.03
12-12-2022	2610	2640	2570	2640	12382400	2577.2	2623.4	2679.533	2779.35	51.30
13-12-2022	2660	2660	2610	2640	11509600	2575.4	2625.9	2675.133	2779.1	51.30
14-12-2022	2660	2760	2630	2760	15097400	2575	2627.9	2672.333	2779.25	59.65
15-12-2022	2750	2790	2720	2740	12951200	2573.8	2630	2669.667	2778.9	57.87
16-12-2022	2720	2730	2680	2690	12090200	2571.2	2631.2	2666.733	2778.55	53.57
19-12-2022	2690	2740	2680	2740	10622500	2571.2	2633.2	2664	2778.4	57.01
20-12-2022	2740	2770	2710	2730	11630600	2573.2	2635.2	2661.8	2778.8	56.11
21-12-2022	2730	2730	2680	2690	10265500	2576	2637.5	2658.133	2779.1	52.55
22-12-2022	2690	2730	2650	2660	9385300	2577	2639.8	2654.933	2778.7	49.99
23-12-2022	2670	2680	2600	2600	13566400	2579.8	2641.4	2651.467	2777.3	45.24
26-12-2022	2600	2640	2550	2560	13129300	2583.8	2642.2	2648.133	2774.8	42.35
27-12-2022	2530	2590	2530	2570	10248800	2588	2643.6	2644.467	2772.9	43.33
28-12-2022	2580	2600	2520	2530	8673300	2591	2644.6	2639.933	2770.65	40.39
29-12-2022	2530	2550	2490	2500	8281600	2592.8	2645.3	2635.4	2768.7	38.29
30-12-2022	2510	2550	2500	2530	4060700	2595.2	2644.6	2631.333	2767.45	41.56
02-01-2023	2530	2550	2460	2470	11944200	2596.4	2642.1	2626.6	2766.25	37.30
03-01-2023	2470	2530	2450	2520	12133100	2598.6	2639.5	2622.867	2764.95	42.58
04-01-2023	2520	2580	2520	2550	12650400	2599.4	2638.6	2616.867	2763.8	45.54
05-01-2023	2550	2570	2410	2410	14476100	2597.8	2636	2610.2	2761.85	36.16
06-01-2023	2410	2420	2320	2360	15078400	2596	2633	2603.733	2759.75	33.51
09-01-2023	2360	2400	2300	2310	15640100	2592.8	2630.8	2598.067	2757.55	31.06
10-01-2023	2320	2390	2320	2340	10561300	2591.2	2628.9	2594.133	2755.55	34.17
11-01-2023	2360	2370	2320	2340	11287400	2589.8	2627.2	2590.867	2753.15	34.17
12-01-2023	2340	2380	2320	2340	16732700	2586.6	2624.3	2587.933	2750.4	34.17
13-01-2023	2340	2370	2320	2340	13673600	2583	2621.4	2584.4	2747.85	34.17
16-01-2023	2350	2380	2340	2350	12283500	2578.2	2619.3	2581.933	2745.35	35.48
17-01-2023	2360	2460	2350	2430	21499400	2575.4	2617	2579.467	2743.15	44.91
18-01-2023	2440	2450	2380	2380	12212300	2571.6	2614.3	2576.667	2741.1	40.88
19-01-2023	2390	2440	2380	2420	9034900	2569.8	2611.9	2574.4	2739.8	45.12
20-01-2023	2420	2460	2410	2420	11380100	2566.4	2609.9	2572.8	2738.45	45.12
24-01-2023	2420	2450	2380	2400	11163700	2561.8	2606.8	2570.733	2736.45	43.32
25-01-2023	2400	2430	2380	2390	11667100	2556.8	2602.3	2568.733	2734.35	42.41
26-01-2023	2400	2510	2370	2470	24907300	2555	2598.6	2567.2	2732.2	51.24
27-01-2023	2490	2510	2440	2460	16969400	2552.2	2594.9	2565.867	2729.45	50.20
30-01-2023	2460	2500	2420	2450	13703300	2549.6	2591.5	2564.8	2726.3	49.13
31-01-2023	2450	2480	2430	2430	15919900	2545.4	2587.3	2564.8	2720.9	46.98
01-02-2023	2430	2460	2400	2430	17155400	2541.6	2581.7	2565.667	2714	46.98
02-02-2023	2420	2430	2390	2390	13150400	2535.6	2576.2	2566.067	2707.95	42.64
03-02-2023	2400	2430	2330	2340	20446800	2529.4	2570.5	2566.067	2700.6	37.92
06-02-2023	2340	2360	2240	2260	29436000	2523	2564.9	2565.6	2692.65	31.85
07-02-2023	2280	2330	2240	2320	18783600	2518.8	2559.6	2565.267	2685.05	39.65
08-02-2023	2320	2330	2290	2290	15795600	2512.2	2554.4	2564.867	2677.45	37.35
09-02-2023	2290	2310	2260	2270	16362800	2504.6	2549.2	2564.267	2670.5	35.85
10-02-2023	2270	2290	2240	2260	15291900	2494.8	2542.2	2564.4	2663.4	35.10
13-02-2023	2260	2330	2260	2310	18001800	2486	2535.8	2564.667	2657.3	41.72
14-02-2023	2330	2330	2310	2310	10633200	2477.6	2530.6	2565.733	2651.05	41.72
15-02-2023	2310	2360	2300	2320	12465800	2471.8	2525.5	2566.6	2644.6	43.07
16-02-2023	2330	2350	2310	2310	9849100	2465	2520.8	2566.533	2637.8	42.02
17-02-2023	2310	2340	2290	2290	11966900	2457.4	2517.8	2565.6	2631.05	39.93
20-02-2023	2290	2290	2260	2270	12345400	2450.6	2513.9	2564.533	2625.3	37.90
21-02-2023	2270	2310	2270	2300	9915100	2443.8	2510.5	2563.533	2620.6	42.61
22-02-2023	2300	2300	2250	2260	12303800	2436.2	2505.8	2562.667	2615.4	38.43
23-02-2023	2260	2270	2230	2230	14050100	2425.6	2500.3	2560.467	2610.65	35.60
24-02-2023	2240	2260	2230	2240	8200000	2415.6	2494.7	2558.533	2606.15	37.26
27-02-2023	2250	2310	2250	2290	14017800	2407.6	2489.4	2556.667	2601.95	44.89
28-02-2023	2300	2360	2280	2360	16260100	2400	2485.6	2555.467	2598	53.43
01-03-2023	2360	2380	2320	2340	13986300	2392.2	2482.7	2554.2	2594.4	51.00
02-03-2023	2340	2360	2280	2290	11856800	2384.2	2480.1	2553.067	2589.65	45.43
03-03-2023	2300	2340	2280	2280	13548500	2376.6	2476.8	2552.067	2585.35	44.39
06-03-2023	2280	2300	2230	2230	12348400	2369.2	2474.5	2550.667	2580.9	39.50
07-03-2023	2230	2250	2230	2230	13344100	2362.6	2473.2	2549	2576.75	39.50
08-03-2023	2230	2230	2200	2200	11752100	2355.2	2471.6	2547.467	2572.15	36.69
09-03-2023	2230	2250	2220	2250	12943400	2349.6	2470.3	2546.267	2567.35	43.86
10-03-2023	2240	2240	2170	2190	14841900	2343.4	2468.1	2544.667	2562.4	38.26
13-03-2023	2190	2190	2150	2150	9086900	2335.8	2465.5	2541.667	2557.45	35.05
14-03-2023	2140	2160	2000	2000	18537800	2326.4	2461.4	2536.867	2551.55	26.18
15-03-2023	2000	2040	1860	1875	25723400	2313.5	2456.05	2530.833	2545.525	21.33
16-03-2023	1900	1925	1860	1905	17245900	2300.6	2450	2525.933	2537.8	24.92
17-03-2023	1910	2020	1910	2000	19062000	2292.4	2445.1	2521.467	2530.75	35.04
20-03-2023	2040	2040	1955	1965	17270700	2284.5	2440.25	2516.833	2523.925	33.26
21-03-2023	1960	2010	1950	1965	17098400	2277.6	2435.2	2513.067	2517.95	33.26
24-03-2023	1950	1990	1905	1915	19416400	2269.1	2430.15	2508.967	2512.875	30.68
27-03-2023	1910	1985	1910	1945	15241400	2261.2	2425.5	2505.2	2508.45	33.99
28-03-2023	1970	2020	1965	1980	14758100	2254	2420.3	2500.867	2504.45	37.72
29-03-2023	1990	2060	1980	2050	19378200	2248.2	2415.6	2497	2500.35	44.49
30-03-2023	2070	2090	1975	1980	14239300	2240.8	2409.5	2493.133	2496.65	39.83
31-03-2023	1985	1995	1955	1985	11400900	2231.9	2403.65	2488.633	2492.575	40.31
03-04-2023	2000	2020	1995	2020	6872000	2224.7	2398.15	2484.433	2488.675	43.70
04-04-2023	2030	2040	1990	2000	14206000	2216.3	2393.05	2480.033	2484.875	42.23
05-04-2023	2010	2030	2000	2010	13057000	2208.1	2387.25	2475.967	2481.625	43.26
06-04-2023	2010	2030	1995	2000	9766700	2200.1	2380.95	2471.233	2478.075	42.44
10-04-2023	1995	2010	1905	1920	12406800	2190.7	2373.75	2465.1	2474.225	36.50
11-04-2023	1920	1940	1910	1920	11105900	2179.7	2367.35	2458.967	2470.325	36.50
12-04-2023	1920	1930	1900	1905	7253200	2168.6	2360.4	2452.8	2466.55	35.43
13-04-2023	1900	1905	1870	1880	12616000	2157.2	2353.4	2446.733	2462.9	33.64
14-04-2023	1875	1910	1870	1880	16517800	2146.2	2345.8	2440.267	2460.15	33.64
17-04-2023	1880	1905	1840	1845	16468100	2134.5	2338.05	2432.633	2457.875	31.10
18-04-2023	1835	1860	1805	1850	15364200	2123.7	2329.65	2425.367	2455.475	31.89
26-04-2023	1840	1915	1830	1885	20602600	2114.6	2322	2418.533	2453.2	37.32
27-04-2023	1895	1915	1845	1845	19681500	2106.3	2314.65	2412.033	2450.775	33.99
28-04-2023	1840	1900	1840	1890	19448200	2097.7	2308.25	2405.633	2448.375	40.43
02-05-2023	1870	1870	1785	1790	18094500	2087.7	2299.95	2398.833	2445.575	32.78
03-05-2023	1785	1785	1705	1735	21128900	2077	2290.8	2391.8	2442.45	29.47
04-05-2023	1730	1785	1725	1750	10466900	2066.8	2280.8	2383.733	2440	31.50
05-05-2023	1750	1770	1695	1695	12347000	2054.5	2270.25	2375.367	2437.125	28.28
08-05-2023	1700	1825	1695	1780	22044500	2043.9	2260.75	2368.367	2435.275	38.70
09-05-2023	1785	1790	1725	1780	16059700	2033.1	2252.45	2361.367	2433.225	38.70
10-05-2023	1760	1830	1760	1785	17887900	2022.6	2243.8	2354.733	2430.55	39.30
11-05-2023	1785	1800	1730	1735	11943500	2011.5	2234.45	2349.033	2427.075	35.54
12-05-2023	1755	1780	1740	1740	10547500	2000.9	2225.75	2342.9	2423.625	36.20
15-05-2023	1740	1785	1705	1760	14447200	1990.1	2216.95	2337.033	2420.175	38.88
16-05-2023	1775	1810	1740	1760	18036300	1980.1	2208.15	2330.567	2417.025	38.88
17-05-2023	1745	1750	1685	1710	19325000	1969.7	2197.65	2323.433	2412.775	34.66
19-05-2023	1710	1770	1710	1715	15299700	1959.2	2187.4	2316.2	2408.7	35.41
22-05-2023	1710	1740	1690	1715	16566800	1947.7	2177.65	2308.833	2404.425	35.41
23-05-2023	1710	1720	1695	1715	18603600	1934.8	2167.4	2302	2400.3	35.41
24-05-2023	1710	1735	1690	1695	19918000	1921.9	2157.05	2295.767	2396.125	33.48
25-05-2023	1675	1680	1595	1590	15823300	1907.9	2146.05	2289.367	2391.775	25.58
26-05-2023	1600	1610	1560	1565	18922600	1893.6	2135.1	2282.4	2387.45	24.12
29-05-2023	1535	1590	1535	1585	16090000	1880.7	2124.95	2276.567	2383.175	27.68
30-05-2023	1550	1585	1550	1575	12947900	1867.6	2115.1	2271.333	2378.65	27.00
31-05-2023	1575	1580	1515	1530	16168100	1854.2	2104.7	2265.8	2374.15	24.12
05-06-2023	1555	1585	1550	1555	15853100	1840.3	2094.95	2260.3	2369.775	28.67
06-06-2023	1560	1595	1560	1585	19507400	1828.2	2085.8	2254.8	2365.55	33.79
07-06-2023	1585	1605	1570	1570	10550300	1816.6	2076.2	2249.2	2360.4	32.53
08-06-2023	1570	1590	1560	1565	14798200	1807.9	2067.15	2243.567	2354.625	32.10
09-06-2023	1575	1595	1560	1565	17485000	1801.7	2057.6	2237.933	2348.55	32.10
12-06-2023	1575	1585	1565	1580	9562800	1795.2	2047.9	2231.733	2343.25	35.08
13-06-2023	1585	1675	1585	1665	21859800	1788.5	2040.45	2226.233	2338.225	48.80
14-06-2023	1685	1720	1675	1715	23454200	1783.5	2034	2221.333	2333.5	54.84
15-06-2023	1730	1730	1660	1695	21551200	1778.1	2027.85	2216.167	2329.325	52.19
16-06-2023	1685	1740	1680	1710	21362900	1774	2021.55	2211.433	2325.225	53.99
19-06-2023	1725	1725	1685	1690	12899000	1768.9	2015.05	2206.633	2321.125	51.22
20-06-2023	1695	1725	1685	1705	19893300	1763.4	2008.7	2201.333	2316.5	53.16
21-06-2023	1710	1720	1690	1690	12897600	1756.2	2002.2	2195.8	2311.8	50.98
22-06-2023	1705	1805	1690	1780	38606300	1752.2	1996.5	2190.4	2307.9	61.25
23-06-2023	1780	1780	1725	1740	23674100	1747.3	1989.6	2184.867	2303.3	55.67
26-06-2023	1735	1750	1655	1655	25704300	1740	1982.35	2178.767	2298.325	46.06
27-06-2023	1655	1690	1640	1670	21380800	1733.4	1974.85	2173.167	2293.375	47.77
03-07-2023	1670	1710	1670	1685	19793400	1726.9	1967.5	2167.133	2288.7	49.50
04-07-2023	1700	1730	1690	1720	19154200	1721.3	1960.7	2161.067	2283.75	53.38
05-07-2023	1720	1760	1705	1750	25375700	1717.9	1954.3	2155.133	2278.3	56.46
06-07-2023	1755	1760	1740	1745	15857000	1714.4	1947.05	2149.7	2272.825	55.80
07-07-2023	1760	1770	1740	1745	19506100	1711.2	1939.9	2144	2267.4	55.80
10-07-2023	1755	1785	1745	1745	15262100	1708.5	1932.85	2138.433	2262.175	55.80
11-07-2023	1760	1775	1740	1745	13251200	1705.8	1926	2132.467	2256.65	55.80
12-07-2023	1745	1750	1720	1725	10254500	1703.4	1918.95	2126.5	2250.325	52.48
13-07-2023	1720	1720	1675	1675	17565900	1699.9	1911.8	2119.733	2244	45.25
14-07-2023	1675	1695	1675	1690	19180200	1696	1905.3	2113.333	2237.9	47.58
17-07-2023	1695	1720	1690	1715	18863700	1693.4	1899.85	2107.567	2232.375	51.31
18-07-2023	1715	1725	1640	1650	23454500	1688.6	1893.15	2101.7	2226.375	42.79
20-07-2023	1650	1700	1650	1695	16210900	1686.7	1887.2	2095.533	2220.8	49.09
21-07-2023	1710	1720	1685	1685	15269500	1685.7	1881.35	2089.1	2215.275	47.83
24-07-2023	1685	1700	1680	1690	7281400	1684.5	1875.65	2082.033	2208.925	48.54
25-07-2023	1700	1705	1680	1680	8486400	1684.2	1869.35	2074.9	2202.575	47.16
26-07-2023	1680	1705	1680	1700	4734500	1682.6	1863.25	2068.033	2196.925	50.22
27-07-2023	1720	1745	1700	1700	10240100	1681	1857.05	2061.967	2191.275	50.22
31-07-2023	1650	1655	1555	1590	24501900	1677.1	1849.85	2054.9	2185.325	36.67
01-08-2023	1610	1610	1555	1560	9510600	1673.6	1842.55	2047.5	2180.175	33.98
02-08-2023	1565	1575	1550	1560	7103600	1670	1835.45	2040.5	2174.675	33.98
03-08-2023	1555	1590	1555	1570	3988500	1666.2	1828.15	2033.367	2169.325	35.80
04-08-2023	1575	1585	1560	1565	5488600	1662.3	1821.2	2026.2	2163.5	35.28
07-08-2023	1565	1580	1560	1580	5034900	1659.7	1814.7	2018.333	2157.5	38.20
08-08-2023	1575	1605	1575	1585	6695600	1657.1	1808.15	2010.633	2151.425	39.19
09-08-2023	1590	1595	1565	1575	4783900	1654.3	1801	2003.2	2145.2	37.89
10-08-2023	1585	1590	1570	1585	6878800	1651.7	1793.25	1995.5	2139.425	40.03
11-08-2023	1600	1620	1585	1590	6623000	1649.6	1785.75	1987.9	2134.225	41.13
14-08-2023	1585	1585	1565	1580	5896300	1649.4	1778.65	1980.5	2129.375	39.57
15-08-2023	1575	1625	1575	1615	10459200	1650.4	1772	1973.533	2124.4	47.11
16-08-2023	1645	1675	1635	1640	11243500	1651.5	1766.1	1967.133	2120.3	51.75
18-08-2023	1630	1655	1625	1635	5777100	1652.7	1760.15	1960.967	2116.675	50.79
21-08-2023	1625	1655	1625	1655	6262900	1655.2	1754.7	1954.867	2113.15	54.42
22-08-2023	1645	1735	1645	1720	19244400	1658.5	1749.4	1949.467	2109.85	63.79
23-08-2023	1730	1730	1680	1695	11490800	1660.7	1744.45	1944.1	2106.275	58.79
24-08-2023	1690	1690	1660	1660	6113300	1662.5	1739.55	1938.3	2102.525	52.57
25-08-2023	1670	1670	1620	1620	11046200	1663.6	1735.75	1932.633	2098.575	46.52
28-08-2023	1635	1700	1635	1690	7063100	1666.1	1733.9	1927.1	2094.975	56.05
29-08-2023	1710	1715	1675	1685	5892800	1668.2	1731.7	1921.333	2090.85	55.30
30-08-2023	1690	1715	1685	1695	7544200	1668.8	1728.65	1916.567	2086.875	56.56
31-08-2023	1700	1705	1660	1675	8458000	1668	1725.75	1912	2083	53.31
01-09-2023	1660	1670	1645	1645	6012500	1667	1722.55	1907.567	2078.875	48.78
04-09-2023	1650	1730	1650	1720	13722600	1667.2	1720.6	1903.433	2075.375	58.32
05-09-2023	1735	1740	1690	1695	13216300	1667.3	1718.1	1899.133	2071.8	54.66
06-09-2023	1705	1740	1695	1715	9620900	1667.5	1715.45	1894.967	2067.875	56.98
07-09-2023	1720	1720	1675	1675	8136200	1667.2	1711.7	1890.533	2063.65	51.32
08-09-2023	1675	1680	1670	1675	4259400	1665.1	1708.65	1886.033	2059.075	51.32
11-09-2023	1675	1675	1625	1645	12765300	1663.2	1705.25	1880.8	2054.45	47.24
12-09-2023	1640	1655	1635	1635	5744400	1662.8	1701.4	1875.833	2049.775	45.93
13-09-2023	1640	1650	1630	1630	3749300	1662	1697.7	1870.567	2045.375	45.25
14-09-2023	1715	1715	1670	1685	10792800	1662	1694.45	1865.667	2040.85	53.39
15-09-2023	1690	1735	1680	1720	11940000	1662	1691.65	1861.133	2036.3	57.69
18-09-2023	1705	1710	1675	1685	6481500	1660.7	1689.3	1856.433	2031.525	52.47
19-09-2023	1685	1750	1680	1735	17952800	1660.5	1687.45	1851.533	2027.4	58.28
20-09-2023	1755	1960	1755	1930	76857900	1664.2	1687.7	1848	2024.05	72.43
21-09-2023	1920	1990	1920	1925	49159400	1667.8	1688.15	1844.5	2020.775	71.76
22-09-2023	1900	1905	1840	1885	20534100	1670.6	1688.2	1840.867	2017	66.45
25-09-2023	1920	1950	1880	1885	15570300	1673.8	1688.6	1837.233	2013.325	66.45
26-09-2023	1895	1960	1865	1895	24699300	1678.2	1689.05	1833.933	2009.35	67.15
27-09-2023	1865	1865	1805	1815	20734400	1680.7	1688.35	1830.433	2005.175	56.86
29-09-2023	1820	1890	1810	1815	22563100	1682.7	1688.05	1827.467	2001.35	56.86
10-10-2023	1685	1685	1650	1650	10690000	1682.7	1685.65	1823	1996.95	41.61
11-10-2023	1670	1685	1655	1660	8989700	1682	1684.35	1818.8	1992.15	42.61
12-10-2023	1655	1655	1630	1635	5752600	1681	1683.35	1814.567	1987.075	40.72
13-10-2023	1630	1635	1605	1610	5315300	1679.4	1681.95	1810.233	1981.375	38.87
16-10-2023	1615	1635	1575	1585	9739100	1677.5	1680.85	1805.4	1975.55	37.05
17-10-2023	1580	1600	1540	1555	16046500	1674.6	1678.6	1800.367	1969.675	34.94
18-10-2023	1560	1625	1550	1615	16321200	1672.9	1676.95	1795.667	1964.7	42.05
19-10-2023	1640	1655	1580	1605	11456500	1673.2	1675.15	1790.967	1959.475	41.24
20-10-2023	1600	1610	1575	1585	5163000	1673.7	1673.65	1786.267	1954.05	39.60
23-10-2023	1590	1595	1525	1530	13106000	1673.1	1671.55	1781.333	1948.65	35.43
24-10-2023	1515	1545	1515	1520	11919900	1672.1	1669.15	1776.133	1943.05	34.71
25-10-2023	1515	1530	1515	1520	9118000	1671.2	1666.75	1771.2	1937.45	34.71
26-10-2023	1515	1525	1480	1490	13743800	1669.4	1664.55	1766.267	1931.1	32.43
27-10-2023	1480	1485	1425	1425	12540800	1666.2	1661.65	1760.833	1924.525	28.12
30-10-2023	1430	1480	1430	1460	10143900	1663.9	1659.1	1755.3	1918.375	33.26
31-10-2023	1455	1455	1425	1430	11503300	1660.8	1656.25	1749.1	1911.825	31.20
01-11-2023	1425	1440	1410	1415	15678700	1657.3	1653.45	1742.933	1905.25	30.20
02-11-2023	1420	1465	1420	1425	11911900	1654.2	1651.8	1737.167	1898.925	31.78
03-11-2023	1425	1475	1425	1465	11388300	1651.2	1650.8	1731.733	1892.95	37.84
06-11-2023	1455	1500	1455	1495	16112800	1648.3	1649.9	1726.833	1887.425	42.01
07-11-2023	1500	1510	1455	1460	8660600	1644.8	1648.75	1721.7	1881.925	38.75
08-11-2023	1455	1465	1425	1435	14886500	1640.4	1647.8	1716.6	1876.25	36.56
09-11-2023	1440	1525	1440	1490	17521800	1635.8	1647.15	1711.533	1871.05	44.04
10-11-2023	1490	1510	1475	1475	14305000	1631.4	1646.05	1706.767	1865.925	42.56
13-11-2023	1460	1505	1460	1480	16179300	1627.8	1645.15	1702.3	1860.675	43.25
15-11-2023	1490	1535	1490	1530	13050200	1626	1644.8	1699.167	1855.975	49.68
16-11-2023	1530	1530	1475	1490	18709800	1622	1644.05	1696.6	1850.825	45.26
17-11-2023	1495	1515	1490	1495	12577300	1618.2	1643.2	1693.867	1845.55	45.91
20-11-2023	1490	1540	1485	1525	14509200	1614.8	1641.8	1690.7	1841.125	49.75
21-11-2023	1530	1550	1510	1550	12987600	1612.3	1640.15	1687.933	1837.075	52.76
22-11-2023	1545	1545	1505	1505	16162500	1609.5	1638.25	1684.867	1833.05	47.27
23-11-2023	1505	1575	1505	1565	20027300	1606.4	1636.8	1682.533	1829.175	54.12
24-11-2023	1560	1595	1560	1590	15282100	1604.3	1635.8	1680.167	1825.425	56.65
27-11-2023	1595	1640	1595	1640	23335000	1602.8	1635.15	1677.9	1821.925	61.25
28-11-2023	1635	1645	1605	1630	16515100	1601.9	1634.55	1675.1	1818.375	59.88
29-11-2023	1630	1645	1600	1605	14757900	1600.5	1632.8	1672.6	1814.65	56.48
30-11-2023	1605	1635	1605	1635	16048400	1600.3	1631.75	1670.267	1810.675	59.46
01-12-2023	1640	1665	1610	1620	16133200	1600	1631.4	1667.6	1806.875	57.35
04-12-2023	1610	1655	1600	1640	13703300	1600.2	1631.1	1665.2	1802.975	59.42
05-12-2023	1645	1650	1600	1605	15240800	1598.6	1630.3	1662.5	1798.9	54.44
06-12-2023	1610	1635	1610	1625	14859400	1596.7	1629.35	1660	1795.025	56.67
07-12-2023	1625	1645	1510	1535	17680500	1593.7	1627.2	1657.433	1790.75	45.80
08-12-2023	1530	1625	1525	1585	19081500	1590.7	1625.6	1655.2	1786.325	51.38
11-12-2023	1585	1615	1525	1540	13776700	1582.9	1623.55	1652.767	1781.725	46.72
12-12-2023	1540	1545	1515	1515	13846300	1574.7	1621.25	1650.333	1777.05	44.31
13-12-2023	1520	1585	1500	1510	16001200	1567.2	1618.9	1647.867	1772.45	43.83
14-12-2023	1520	1570	1515	1565	16842800	1560.8	1617.3	1646	1768.125	50.29
15-12-2023	1575	1600	1565	1570	13034100	1554.3	1616.25	1644.133	1764.025	50.84
18-12-2023	1570	1585	1530	1535	16736400	1548.7	1614.7	1641.8	1760	46.90
19-12-2023	1545	1630	1545	1585	17755400	1544.1	1613.4	1640.067	1756.625	52.56
20-12-2023	1605	1670	1605	1660	21627800	1544.3	1613.5	1638.533	1753.325	59.52
21-12-2023	1665	1675	1625	1630	14470100	1543.7	1612.85	1637.467	1750.025	55.98
22-12-2023	1625	1660	1610	1620	14156700	1543.4	1612.2	1636.7	1746.775	54.81
27-12-2023	1620	1640	1605	1615	15439600	1543.5	1611.45	1635.8	1743.55	54.20
28-12-2023	1620	1675	1620	1655	19300100	1544.9	1611.2	1635.533	1740.275	58.21
29-12-2023	1655	1675	1635	1640	12674900	1546.6	1610.6	1634.6	1736.925	56.22
02-01-2024	1630	1645	1620	1640	14709300	1547.1	1610	1633.667	1733.525	56.22
03-01-2024	1640	1700	1640	1700	22089500	1549	1611.1	1633.1	1730.475	62.20
04-01-2024	1710	1710	1665	1675	13360700	1550.8	1612.25	1632.7	1727.4	58.61
05-01-2024	1675	1715	1660	1670	17366300	1553.6	1613.35	1632.233	1724.4	57.89
08-01-2024	1665	1695	1650	1655	13982900	1556.3	1614.2	1631.533	1721.175	55.68
09-01-2024	1655	1690	1650	1655	13789400	1559	1615.1	1630.833	1718.15	55.68
10-01-2024	1655	1690	1655	1665	12651900	1562.5	1615.95	1630.533	1715.325	56.95
11-01-2024	1665	1680	1650	1660	12715600	1567.2	1616.7	1630.167	1712.425	56.08
12-01-2024	1660	1665	1635	1645	12244700	1570.9	1617.4	1629.7	1709.2	53.46
15-01-2024	1645	1660	1630	1650	12473200	1575.3	1618.05	1629.267	1705.65	54.23
16-01-2024	1640	1665	1635	1645	12743200	1579.9	1618.6	1628.933	1702.175	53.28
17-01-2024	1645	1650	1605	1610	15100900	1583.6	1618.9	1629.067	1698.775	47.07
18-01-2024	1600	1645	1600	1625	14746900	1586.8	1619	1629.467	1695.5	49.77
19-01-2024	1625	1635	1600	1620	9384800	1589.3	1618.8	1629.7	1692.45	48.88
22-01-2024	1615	1635	1605	1605	12398200	1592.2	1618.5	1629.9	1689.325	46.19
23-01-2024	1610	1625	1580	1590	12215700	1595.3	1617.85	1630.3	1686.275	43.61
24-01-2024	1585	1605	1560	1570	11477800	1596.9	1616.35	1630.4	1682.875	40.37
25-01-2024	1565	1585	1565	1575	12862100	1598.9	1615.15	1630.333	1679.8	41.54
26-01-2024	1580	1590	1525	1530	11300000	1599.9	1613.85	1630.067	1676.7	34.91
29-01-2024	1540	1555	1515	1525	12858000	1599.8	1612.9	1629.8	1674.325	34.26
30-01-2024	1540	1545	1515	1525	13489100	1600.5	1611.25	1629.533	1672.575	34.26
31-01-2024	1525	1530	1500	1515	15237100	1600.9	1609.55	1629.1	1670.625	32.83
01-02-2024	1510	1530	1485	1525	14267000	1600.9	1607.85	1628.167	1668.25	35.71
02-02-2024	1525	1540	1505	1525	13494300	1600.4	1606.35	1626.9	1666.05	35.71
05-02-2024	1530	1575	1515	1535	20696300	1601	1605.25	1625.833	1663.9	38.76
06-02-2024	1535	1560	1530	1545	14520900	1600.6	1603.5	1624.733	1662.05	41.74
07-02-2024	1560	1575	1540	1565	15163300	1600.1	1602.2	1623.9	1660.15	47.26
12-02-2024	1555	1610	1530	1575	11916100	1598.8	1600.8	1623.033	1658.125	49.82
13-02-2024	1580	1610	1565	1585	15568100	1597.9	1599.9	1622.333	1655.8	52.31
15-02-2024	1605	1630	1575	1580	14127900	1597.4	1598.95	1621	1653.8	50.95
16-02-2024	1580	1630	1580	1600	17058200	1596.7	1598.5	1620.067	1651.875	55.90
19-02-2024	1605	1620	1585	1585	11753300	1596	1598	1619.6	1649.7	51.69
20-02-2024	1600	1615	1585	1585	14085400	1594.9	1597.55	1619.033	1647.625	51.69
21-02-2024	1590	1600	1545	1550	16869400	1593.8	1596.2	1618.133	1645.325	42.93
22-02-2024	1555	1650	1555	1645	20046700	1594.2	1595.45	1617.633	1643.55	61.83
23-02-2024	1645	1645	1585	1600	13858700	1595.5	1594.6	1616.633	1641.95	52.90
26-02-2024	1600	1625	1595	1600	7271000	1595.8	1593.25	1615.667	1640.35	52.90
27-02-2024	1605	1605	1575	1580	5419800	1596.6	1589.75	1614.567	1638.725	49.23
28-02-2024	1585	1595	1575	1590	5107100	1598.1	1586.4	1613.533	1637.275	51.06
29-02-2024	1590	1600	1575	1575	5274300	1599.4	1583.3	1612.4	1635.75	48.25
01-03-2024	1585	1585	1555	1570	6090600	1599.5	1580.15	1611.367	1634.375	47.32
04-03-2024	1565	1580	1555	1560	4842300	1599.3	1576.8	1610.6	1632.925	45.43
05-03-2024	1560	1590	1560	1575	8211100	1600.1	1574.4	1609.833	1631.375	48.74
07-03-2024	1580	1595	1560	1565	8508600	1599.7	1571.9	1608.833	1629.975	46.70
08-03-2024	1565	1575	1520	1520	11253700	1596.9	1570.6	1607.967	1628.125	38.84
13-03-2024	1525	1555	1525	1545	10809600	1595.2	1569.45	1606.967	1626.9	44.44
14-03-2024	1550	1555	1530	1540	9772200	1593.6	1568.5	1606	1625.925	43.58
15-03-2024	1550	1590	1545	1565	13087200	1592.6	1568.05	1605.167	1625	48.90
18-03-2024	1555	1560	1525	1530	9803800	1590.1	1567.5	1604.167	1624.175	42.81
19-03-2024	1535	1535	1440	1455	27225800	1586.4	1566.5	1602.533	1622.55	33.26
20-03-2024	1450	1465	1450	1455	12619500	1582.7	1564.9	1600.9	1620.925	33.26
21-03-2024	1450	1465	1430	1445	10600900	1577.6	1563.3	1599.933	1619.225	32.16
22-03-2024	1460	1470	1440	1445	11579100	1573	1561.9	1599.167	1617.775	32.16
25-03-2024	1450	1475	1450	1465	8262700	1568.9	1561.25	1598.533	1616.4	37.03
26-03-2024	1475	1475	1455	1470	9190500	1565.2	1560.75	1597.867	1614.95	38.22
27-03-2024	1465	1475	1450	1455	7493300	1561.2	1560.1	1597.133	1613.425	36.01
28-03-2024	1450	1460	1440	1445	8522700	1556.8	1559.65	1596.233	1612.1	34.58
01-04-2024	1445	1465	1430	1435	7537700	1552.3	1559.75	1595.233	1610.7	33.16
02-04-2024	1440	1440	1425	1430	8786300	1548	1559.45	1594.267	1609.275	32.44
03-04-2024	1435	1450	1425	1435	9701200	1543.7	1559.5	1593.267	1607.875	33.98
04-04-2024	1450	1520	1430	1510	16490500	1541	1560.45	1592.733	1606.95	51.74
05-04-2024	1500	1525	1495	1495	7891800	1538.7	1561.15	1592.167	1606.475	48.91
16-04-2024	1490	1555	1475	1555	14542500	1537.3	1562.05	1591.767	1606.425	58.66
17-04-2024	1570	1575	1540	1540	11479300	1535.7	1562.5	1591.1	1606.2	55.79
18-04-2024	1555	1555	1500	1520	10121800	1534	1563.1	1590.333	1605.925	52.13
19-04-2024	1515	1560	1490	1555	9844000	1533.3	1564.3	1589.667	1606.05	57.40
22-04-2024	1540	1550	1505	1515	9163800	1532.2	1564.55	1588.3	1605.85	50.55
23-04-2024	1515	1540	1500	1505	10489200	1530.8	1564.85	1587.033	1605.45	48.98
24-04-2024	1510	1525	1500	1500	8299300	1530.2	1565.05	1585.967	1605.1	48.18
25-04-2024	1485	1495	1450	1450	10424100	1528.7	1564.25	1584.833	1604.525	40.92
26-04-2024	1440	1445	1425	1430	7115400	1526.8	1563.65	1583.1	1603.85	38.42
29-04-2024	1420	1420	1365	1365	14466900	1523.8	1562.35	1580.967	1602.775	31.67
30-04-2024	1360	1445	1360	1420	10251100	1521.7	1561.3	1579.133	1601.55	41.10
02-05-2024	1410	1435	1405	1415	8918800	1519.5	1559.95	1577.4	1600.05	40.56
03-05-2024	1410	1460	1400	1455	10204100	1517.9	1559.45	1576.133	1598.85	46.68
06-05-2024	1445	1460	1410	1440	11145000	1515.8	1558.2	1574.267	1597.5	44.82
07-05-2024	1435	1465	1435	1455	9194600	1513.6	1556.85	1572.667	1596.325	47.09
08-05-2024	1460	1480	1450	1455	8668600	1511.2	1555	1570.933	1595.075	47.09
13-05-2024	1460	1520	1450	1510	11571300	1509.7	1553.8	1569.833	1594.175	54.99
14-05-2024	1530	1575	1520	1570	14424400	1509.5	1553.45	1569.133	1593.125	61.71
15-05-2024	1565	1595	1550	1590	12923500	1509.3	1553	1568.767	1592.375	63.65
16-05-2024	1595	1610	1525	1530	13833500	1508.2	1552.1	1568.067	1591.75	54.67
17-05-2024	1520	1570	1520	1540	10139600	1507.3	1551.1	1567.467	1591.1	55.79
20-05-2024	1545	1565	1525	1525	8470400	1506.8	1550.3	1566.4	1590.3	53.65
21-05-2024	1535	1560	1525	1550	10488200	1504.9	1549.55	1565.267	1589.45	56.64
22-05-2024	1560	1570	1540	1550	8697900	1503.9	1549.7	1564.367	1588.45	56.64
27-05-2024	1545	1545	1475	1485	15420700	1501.6	1548.7	1562.7	1587.15	47.43
28-05-2024	1475	1540	1475	1495	17048200	1499.9	1548.25	1559.8	1585.9	48.81
29-05-2024	1505	1530	1475	1495	13711200	1498	1548.05	1556.933	1584.65	48.81

Mark

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

Detail

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