TOWR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2011	250	254	250	254	3500
05-01-2011	253	258	253	258	56500
06-01-2011	257	258	256	257	1067000
07-01-2011	257	261	257	259	1060500
10-01-2011	257	257	256	256	84500
11-01-2011	255	257	255	257	14500
12-01-2011	250	251	249	250	45000
13-01-2011	249	249	249	249	5000
14-01-2011	249	259	249	259	11000
18-01-2011	259	259	257	257	2500
19-01-2011	257	257	257	257	13500
20-01-2011	255	255	255	255	24000
21-01-2011	255	255	255	255	500
25-01-2011	256	256	256	256	500
26-01-2011	255	256	255	255	61500					51.43
27-01-2011	257	257	247	254	69500					49.89
28-01-2011	254	254	254	254	2000					49.89
31-01-2011	252	254	252	254	7000					49.89
01-02-2011	252	252	246	249	31500					42.05
02-02-2011	249	253	249	251	8000					45.73
04-02-2011	253	254	253	253	32000					49.20
08-02-2011	249	249	249	249	2500					43.24
10-02-2011	243	243	243	243	13000					36.17
11-02-2011	233	233	233	233	108500					27.97
14-02-2011	233	233	233	233	15500					27.97
16-02-2011	229	229	229	229	4000					25.30
17-02-2011	229	231	229	231	17500					28.95
21-02-2011	223	223	219	219	3000					22.01
23-02-2011	213	213	189	195	47000					14.52
24-02-2011	195	223	194	223	25000					40.13
25-02-2011	205	209	205	209	3000					34.55
28-02-2011	209	209	196	199	416500					31.22
01-03-2011	199	200	199	199	215500					31.22
02-03-2011	199	199	199	199	15000					31.22
03-03-2011	199	199	199	199	2500					31.22
04-03-2011	199	209	199	209	17000					39.12
07-03-2011	199	199	197	197	9000					34.06
08-03-2011	199	203	199	203	3000					38.36
09-03-2011	199	199	191	191	31500					33.64
10-03-2011	191	199	191	199	39000					39.02
14-03-2011	195	195	193	193	3500					36.62
15-03-2011	191	192	191	192	1000					36.22
24-03-2011	194	199	194	199	2500					41.07
25-03-2011	199	199	199	199	59500					41.07
28-03-2011	199	199	199	199	30500					41.07
29-03-2011	199	199	199	199	10000					41.07
30-03-2011	199	199	199	199	20000					41.07
31-03-2011	199	199	199	199	2500					41.07
01-04-2011	203	203	202	203	172500					44.81
04-04-2011	203	213	203	213	54500	228.06				52.87
05-04-2011	213	226	213	226	7000	227.5				60.86
06-04-2011	219	226	219	226	51000	226.86				60.86
07-04-2011	225	225	219	221	4000	226.14				56.58
12-04-2011	219	219	219	219	500	225.34				54.92
21-04-2011	219	219	219	219	103000	224.6				54.92
27-04-2011	219	219	219	219	20000	223.84				54.92
28-04-2011	209	209	209	209	5000	223.02				46.40
03-05-2011	219	219	219	219	20000	222.42				54.07
04-05-2011	213	213	213	213	500	221.5				49.49
05-05-2011	213	213	213	213	1500	220.62				49.49
06-05-2011	213	213	213	213	3500	219.74				49.49
10-05-2011	212	212	209	209	41000	218.82				46.23
11-05-2011	203	203	203	203	500	217.78				41.79
12-05-2011	203	207	203	207	3500	216.8				45.55
16-05-2011	207	209	207	209	2000	215.88				47.38
18-05-2011	209	209	209	209	10000	214.98				47.38
19-05-2011	209	209	209	209	4500	214.08				47.38
20-05-2011	209	209	209	209	500	213.18				47.38
23-05-2011	207	207	207	207	500	212.34				45.33
24-05-2011	214	214	214	214	1500	211.6				52.99
25-05-2011	219	219	217	219	33500	210.92				57.57
30-05-2011	217	217	216	217	50000	210.28				55.25
31-05-2011	217	217	207	207	65500	209.56				45.41
01-06-2011	211	211	209	211	73000	209.12				49.30
03-06-2011	207	207	207	207	1000	208.6				45.79
06-06-2011	207	207	207	207	1500	208.16				45.79
07-06-2011	209	209	209	209	50000	207.72				47.94
08-06-2011	209	211	209	209	52000	207.52				47.94
09-06-2011	209	209	209	209	5000	207.8				47.94
14-06-2011	209	209	209	209	17000	207.52				47.94
20-06-2011	219	219	219	219	11000	207.72				58.91
23-06-2011	219	219	219	219	21500	208.12				58.91
01-07-2011	219	219	219	219	500	208.52				58.91
07-07-2011	219	219	219	219	25000	208.92				58.91
08-07-2011	219	219	219	219	77500	209.32				58.91
11-07-2011	219	219	219	219	18500	209.52				58.91
12-07-2011	219	219	219	219	6500	209.96				58.91
18-07-2011	217	217	217	217	1000	210.24				55.01
20-07-2011	217	219	217	219	32000	210.8				58.00
26-07-2011	217	217	217	217	500	211.16				54.13
27-07-2011	219	219	214	214	50000	211.58				48.86
28-07-2011	214	216	207	216	25000	212.06				52.20
29-07-2011	237	259	237	253	15000	213.14				79.23
08-08-2011	243	243	219	230	25000	213.76				57.47
10-08-2011	230	230	230	230	9000	214.38				57.47
18-08-2011	219	219	219	219	550500	214.78				49.88
24-08-2011	219	219	219	219	88500	215.18				49.88
09-09-2011	229	229	229	229	500	215.78				56.01
13-09-2011	219	219	219	219	3500	216.1				49.49
15-09-2011	219	219	219	219	3500	216.22	222.14			49.49
26-09-2011	207	207	201	201	17000	215.72	221.61			39.81
27-09-2011	203	203	203	203	9500	215.26	221.06			41.19
04-10-2011	203	203	203	203	1000	214.9	220.52			41.19
05-10-2011	203	203	203	203	500	214.58	219.96			41.19
07-10-2011	170	170	170	170	500	213.6	219.1			28.00
10-10-2011	204	204	204	204	19000	213.3	218.57			46.88
13-10-2011	204	204	204	204	26500	213.2	218.11			46.88
18-10-2011	204	204	204	204	35000	212.9	217.66			46.88
19-10-2011	204	204	204	204	1000	212.72	217.11			46.88
27-10-2011	204	204	204	204	32000	212.54	216.58			46.88
28-10-2011	197	197	197	197	12000	212.22	215.98			43.48
02-11-2011	201	201	199	199	24500	212.02	215.42			44.71
07-11-2011	199	199	199	199	113000	211.94	214.86			44.71
08-11-2011	199	199	199	199	348500	211.78	214.29			44.71
09-11-2011	199	199	199	199	57500	211.58	213.73			44.71
10-11-2011	199	199	199	199	45000	211.38	213.18			44.71
11-11-2011	199	199	199	199	500	211.18	212.63			44.71
15-11-2011	204	204	204	204	11500	211.08	212.13			49.05
16-11-2011	204	204	199	199	14000	210.92	211.63			45.23
17-11-2011	199	199	199	199	27000	210.62	211.11			45.23
18-11-2011	199	199	199	199	98000	210.22	210.57			45.23
22-11-2011	199	199	199	199	1000	209.86	210.07			45.23
24-11-2011	199	199	199	199	1000	209.7	209.63			45.23
28-11-2011	199	199	199	199	500	209.46	209.29			45.23
29-11-2011	199	199	199	199	500	209.3	208.95			45.23
30-11-2011	199	199	199	199	3000	209.14	208.65			45.23
02-12-2011	199	199	199	199	2000	208.94	208.33			45.23
06-12-2011	199	199	199	199	22000	208.74	208.13			45.23
09-12-2011	204	204	204	204	12000	208.64	208.22			52.92
13-12-2011	204	204	204	204	17000	208.54	208.03			52.92
14-12-2011	201	201	201	201	3500	208.18	207.95			48.21
16-12-2011	199	199	199	199	11500	207.78	207.95			45.31
20-12-2011	199	199	199	199	19500	207.38	207.95			45.31
23-12-2011	199	199	199	199	55500	206.98	207.95			45.31
28-12-2011	199	199	199	199	500	206.58	207.95			45.31
04-01-2012	199	199	199	199	5500	206.18	207.85			45.31
05-01-2012	199	199	199	199	67000	205.78	207.87			45.31
06-01-2012	199	199	199	199	100000	205.42	207.83			45.31
09-01-2012	197	199	197	199	2500	205.02	207.91			45.31
10-01-2012	199	199	199	199	1000	204.66	207.91			45.31
11-01-2012	199	199	199	199	8000	204.36	207.97			45.31
12-01-2012	199	199	199	199	90000	204.02	208.04			45.31
13-01-2012	204	205	204	205	85000	203.06	208.1			61.14
17-01-2012	204	204	204	204	317500	202.54	208.15			58.12
18-01-2012	199	199	199	199	33000	201.92	208.15			45.91
19-01-2012	219	219	209	219	10500	201.92	208.35			71.61
20-01-2012	219	219	217	219	60500	201.92	208.55			71.61
25-01-2012	223	227	223	227	6000	201.88	208.83			76.73
26-01-2012	227	227	227	227	5500	202.04	209.07			76.73
31-01-2012	228	228	228	228	5000	202.22	209.22	215.5		77.33
01-02-2012	235	235	235	235	500	202.9	209.31	215.373		80.98
03-02-2012	237	237	237	237	1500	203.58	209.42	215.233		81.88
06-02-2012	231	231	231	231	500	204.14	209.52	215.06		71.03
07-02-2012	231	231	230	230	25500	204.68	209.63	214.867		69.38
09-02-2012	230	230	230	230	5000	205.88	209.74	214.693		69.38
13-02-2012	230	230	230	230	8500	206.4	209.85	214.513		69.38
14-02-2012	230	235	230	235	41000	207.02	210.11	214.413		73.26
15-02-2012	237	237	237	237	20000	207.68	210.29	214.333		74.65
16-02-2012	237	237	233	233	10000	208.26	210.49	214.16		67.16
21-02-2012	237	239	237	239	72000	208.96	210.75	214.04		71.74
22-02-2012	245	245	245	245	500	209.92	211.07	213.96		75.43
23-02-2012	247	249	247	249	154500	210.92	211.47	213.92		77.53
24-02-2012	249	249	248	248	210000	211.9	211.92	213.873		75.78
27-02-2012	249	249	249	249	16000	212.9	212.34	213.827		76.36
28-02-2012	249	249	249	249	9500	213.9	212.74	213.787		76.36
29-02-2012	247	247	247	247	7000	214.86	213.12	213.74		72.38
02-03-2012	247	247	247	247	2000	215.82	213.5	213.693		72.38
05-03-2012	249	259	249	259	3000	216.92	214	213.727		79.73
06-03-2012	249	249	249	249	500	217.92	214.42	213.727		64.36
08-03-2012	259	279	259	260	6000	219.14	214.88	213.787		70.98
14-03-2012	259	259	259	259	500	220.34	215.28	213.827		69.72
21-03-2012	250	250	249	249	7500	221.34	215.6	213.827		58.46
22-03-2012	251	251	249	249	8000	222.34	216.02	213.867		58.46
26-03-2012	249	249	249	249	9000	223.34	216.4	213.973		58.46
27-03-2012	249	249	249	249	32500	224.34	216.82	214.08		58.46
28-03-2012	259	259	259	259	10000	225.54	217.34	214.28		65.87
02-04-2012	259	259	259	259	7500	226.74	217.84	214.467		65.87
04-04-2012	259	259	259	259	23000	227.94	218.34	214.733		65.87
05-04-2012	259	259	259	259	161000	229.04	218.84	215.16		65.87
09-04-2012	279	279	279	279	1500	230.54	219.54	215.533		76.94
10-04-2012	295	295	295	295	1000	232.42	220.3	216.107		81.98
11-04-2012	303	303	295	295	9000	234.34	221.06	216.747		81.98
12-04-2012	297	297	296	296	2500	236.28	221.83	217.393		82.26
13-04-2012	297	297	297	297	2000	238.24	222.61	218.047		82.55
01-05-2012	299	299	297	297	1500	240.2	223.39	218.7		82.55
08-05-2012	279	289	279	289	2500	242	224.09	219.233		71.59
10-05-2012	289	289	289	289	4000	243.8	224.79	219.847		71.59
11-05-2012	289	289	289	289	2000	245.6	225.51	220.42		71.59
22-05-2012	289	289	289	289	1000	247.4	226.21	221.073		71.59
23-05-2012	289	289	289	289	13000	249.2	226.93	221.673		71.59
24-05-2012	299	299	299	299	3000	251.2	227.78	222.38		77.10
31-05-2012	309	309	309	309	500	253.4	228.71	223.16		81.05
12-06-2012	309	309	309	309	500	255.48	229.27	223.893		81.05
15-06-2012	309	309	309	309	1000	257.58	230.06	224.627		81.05
21-06-2012	309	309	309	309	1000	259.78	230.85	225.36		81.05
29-06-2012	309	309	309	309	2500	261.58	231.75	226.093		81.05
02-07-2012	309	310	309	309	15500	263.38	232.65	226.827		81.05
04-07-2012	309	309	309	309	2500	265.02	233.45	227.56		81.05
05-07-2012	309	319	309	319	7000	266.86	234.45	228.333		85.31
06-07-2012	319	319	309	309	31500	268.48	235.35	228.973	228.745	68.68
10-07-2012	317	317	317	317	500	270.12	236.51	229.58	229.06	73.18
11-07-2012	309	309	309	309	121500	271.56	237.57	230.133	229.315	63.37
12-07-2012	318	319	318	319	1000	273.32	238.73	230.787	229.625	68.97
16-07-2012	319	319	319	319	15500	275.1	239.89	231.453	229.925	68.97
19-07-2012	319	331	319	331	16000	277.12	241.5	232.2	230.3	74.42
24-07-2012	320	320	319	319	4500	278.9	242.65	232.867	230.61	62.59
25-07-2012	339	339	329	329	81000	280.78	243.9	233.667	231.005	67.26
31-07-2012	339	339	331	331	1500	282.66	245.17	234.413	231.415	68.12
02-08-2012	331	343	331	343	2500	284.86	246.56	235.28	231.835	72.73
03-08-2012	339	359	331	351	53500	287.1	248.03	236.2	232.305	75.30
06-08-2012	351	359	351	355	4500	289.3	249.61	237.147	232.795	76.49
07-08-2012	356	361	356	358	129500	291.48	251.2	238.14	233.31	77.37
08-08-2012	363	363	363	363	5500	293.78	252.84	239.207	233.85	78.80
09-08-2012	363	363	363	363	2000	296.06	254.48	240.247	234.385	78.80
10-08-2012	363	363	363	363	2000	298.34	256.12	241.273	234.925	78.80
14-08-2012	363	369	363	369	38500	300.78	257.82	242.34	235.5	80.63
15-08-2012	375	391	375	389	2000	303.62	259.72	243.54	236.175	85.21
16-08-2012	389	389	389	389	5000	306.22	261.57	244.74	236.85	85.21
23-08-2012	399	409	399	399	99000	309.22	263.57	246.02	237.6	87.00
24-08-2012	389	409	389	405	28000	312.12	265.63	247.293	238.37	87.94
27-08-2012	399	399	399	399	27500	314.92	267.63	248.493	239.1	81.58
28-08-2012	399	405	399	405	25000	318.04	269.69	249.747	239.88	82.91
29-08-2012	405	448	405	448	2000	322.02	272.18	251.353	240.905	89.03
30-08-2012	438	438	438	438	500	325.8	274.57	252.867	241.93	81.70
03-09-2012	478	478	478	478	500	330.38	277.36	254.673	243.155	86.49
05-09-2012	478	478	442	470	16500	334.6	280.07	256.427	244.36	81.88
07-09-2012	520	520	470	472	1500	338.86	282.8	258.18	245.565	82.13
10-09-2012	472	472	452	454	16500	342.76	285.35	259.813	246.74	72.22
11-09-2012	448	478	386	407	8000	345.72	287.38	261.133	247.8	53.93
12-09-2012	407	407	407	407	500	348.28	289.41	262.453	248.72	53.93
13-09-2012	409	409	405	405	239000	350.48	291.45	263.693	249.7	53.26
18-09-2012	400	400	331	332	107000	351.22	292.78	264.447	250.365	35.86
19-09-2012	333	398	333	398	118500	353.26	294.77	265.64	251.36	51.34
20-09-2012	398	400	398	398	29500	355.28	296.76	266.833	252.355	51.34
21-09-2012	397	397	397	397	500	357.28	298.74	268.02	253.345	51.12
03-10-2012	397	397	397	397	500	359.44	300.72	269.207	254.285	51.12
04-10-2012	341	341	341	341	500	360.48	302.14	270.02	255.005	40.12
05-10-2012	389	409	389	399	23000	362.68	304.14	271.233	255.985	51.71
12-10-2012	389	389	389	389	1500	364.68	306.04	272.367	256.975	49.92
15-10-2012	389	403	389	403	3500	366.96	308.08	273.607	257.995	52.41
16-10-2012	407	407	403	403	1000	369.04	310.12	274.867	259.045	52.41
18-10-2012	401	413	389	389	10500	370.64	312.02	276.02	260.03	49.55
22-10-2012	389	399	389	399	1000	372.44	313.96	276.993	261.03	51.58
23-10-2012	389	389	389	389	1000	374.04	315.81	278.053	261.98	49.44
24-10-2012	389	389	389	389	6000	375.64	317.71	279.113	262.93	49.44
25-10-2012	389	389	389	389	6500	377.24	319.41	280.247	263.88	49.44
31-10-2012	389	389	389	389	500	378.84	321.11	281.38	264.83	49.44
02-11-2012	385	389	385	389	14000	380.44	322.73	282.447	265.78	49.44
05-11-2012	395	395	395	395	10000	381.96	324.41	283.62	266.74	51.20
06-11-2012	395	399	395	399	42000	383.76	326.12	284.82	267.67	52.39
07-11-2012	399	401	399	401	15500	385.44	327.78	286.153	268.545	53.01
08-11-2012	400	400	400	400	500	387.26	329.41	287.467	269.415	52.64
12-11-2012	399	399	399	399	28000	388.86	331.09	288.773	270.305	52.25
13-11-2012	399	403	399	399	32000	390.46	332.78	290.08	271.205	52.25
20-11-2012	403	403	403	403	5000	391.9	334.51	291.633	272.125	53.84
21-11-2012	401	401	401	401	12500	393.54	336.22	292.947	273.035	52.89
27-11-2012	401	401	401	401	10000	394.98	337.88	294.26	273.995	52.89
28-11-2012	401	401	401	401	22000	396.38	339.52	295.573	274.905	52.89
29-11-2012	402	402	399	401	171500	397.54	341.2	296.887	275.845	52.89
30-11-2012	401	401	401	401	115000	398.54	342.82	298.2	276.785	52.89
03-12-2012	403	403	403	403	3000	399.5	344.4	299.573	277.735	54.06
06-12-2012	410	410	410	410	500	400.54	346.01	300.98	278.74	58.00
14-12-2012	413	413	413	413	500	401.54	347.66	302.407	279.79	59.59
27-12-2012	428	482	428	482	14000	403.92	349.99	304.293	281.165	79.19
28-12-2012	458	458	452	452	7500	405.7	352.02	305.98	282.38	64.54
02-01-2013	462	462	458	458	30500	407.48	354.13	307.707	283.625	65.89
03-01-2013	468	474	468	474	6500	409.18	356.4	309.54	284.95	69.28
08-01-2013	480	482	478	478	99000	410.96	358.59	311.367	286.295	70.08
09-01-2013	488	488	478	478	2000	412.54	360.88	313.227	287.65	70.08
10-01-2013	481	482	478	478	9000	414	363.06	315.087	288.97	70.08
11-01-2013	480	480	480	480	500	415.62	365.27	316.96	290.275	70.55
14-01-2013	478	478	478	478	13000	417.08	367.56	318.82	291.58	69.36
15-01-2013	488	488	480	481	17500	417.74	369.88	320.7	292.95	70.18
17-01-2013	488	498	488	498	42000	418.94	372.37	322.693	294.385	74.34
18-01-2013	498	498	492	492	2500	419.22	374.8	324.647	295.81	70.59
21-01-2013	508	508	498	498	9000	419.78	377.19	326.64	297.265	72.11
25-01-2013	518	528	498	498	34500	420.3	379.58	328.633	298.71	72.11
29-01-2013	508	508	508	508	500	421.38	382.07	330.693	300.205	74.63
01-02-2013	510	510	510	510	1000	423.44	384.58	332.733	301.71	75.12
06-02-2013	512	512	510	510	6500	425.5	386.89	334.773	303.215	75.12
08-02-2013	528	529	528	529	258000	427.98	389.23	336.96	304.765	79.45
11-02-2013	537	537	537	537	500	432.08	391.65	339.213	306.355	80.95
12-02-2013	537	537	537	537	1000	434.86	394.06	341.467	307.945	80.95
14-02-2013	544	544	544	544	16500	437.78	396.53	343.767	309.57	82.27
15-02-2013	544	544	538	538	8500	440.6	398.94	346.027	311.165	77.34
18-02-2013	548	548	538	538	19500	443.42	401.43	348.287	312.76	77.34
19-02-2013	538	538	538	538	51000	447.36	403.92	350.547	314.355	77.34
20-02-2013	540	540	540	540	1000	450.18	406.43	352.82	315.97	77.89
21-02-2013	540	540	538	538	3000	453.16	408.92	355.08	317.565	75.90
22-02-2013	538	538	537	537	2000	455.84	411.4	357.333	319.165	74.87
25-02-2013	542	542	540	540	3000	458.58	413.81	359.607	320.795	75.92
26-02-2013	540	540	540	540	500	461.6	416.12	361.88	322.415	75.92
28-02-2013	540	540	540	540	500	464.42	418.43	364.113	323.85	75.92
01-03-2013	540	540	526	528	34500	467.2	420.62	366.273	325.34	62.75
05-03-2013	528	528	528	528	95500	469.98	422.81	368.467	326.83	62.75
06-03-2013	528	528	528	528	1500	472.76	425	370.527	328.375	62.75
08-03-2013	518	518	518	518	1500	475.34	427.09	372.52	329.87	53.15
15-03-2013	508	508	508	508	3000	477.72	429.08	374.393	331.265	45.64
18-03-2013	498	508	438	508	15000	479.98	430.97	376.267	332.71	45.64
20-03-2013	508	508	508	508	500	482.16	432.96	378.133	334.155	45.64
21-03-2013	508	508	508	508	500	484.3	434.87	379.953	335.69	45.64
25-03-2013	508	528	508	528	2500	486.86	437.06	381.893	337.315	60.62
27-03-2013	527	527	518	518	2500	489.24	439.05	383.807	338.89	52.79
01-04-2013	528	528	518	518	25000	491.62	441.04	385.727	340.465	52.79
04-04-2013	516	517	516	517	3000	493.9	442.9	387.64	342.2	52.01
05-04-2013	517	517	504	510	8000	496.08	444.81	389.507	343.73	46.80
08-04-2013	507	507	507	507	500	498.2	446.59	391.32	345.245	44.73
11-04-2013	454	498	448	498	7500	500.14	448.26	393.06	346.715	39.14
15-04-2013	497	497	497	497	500	502.06	449.8	394.82	348.18	38.57
19-04-2013	496	528	496	516	5500	504.36	451.45	396.667	349.74	52.79
23-04-2013	515	528	515	518	65500	506.66	453.08	398.487	351.345	54.00
30-04-2013	515	515	515	515	500	508.76	454.65	400.26	352.925	51.86
01-05-2013	518	518	518	518	253500	510.86	456.2	402.06	354.52	53.83
06-05-2013	513	513	513	513	500	511.48	457.7	403.82	356.09	50.14
07-05-2013	513	518	513	518	143000	512.8	459.25	405.613	357.685	53.57
14-05-2013	507	507	507	507	500	513.78	460.63	407.347	359.225	46.07
17-05-2013	507	507	507	507	7000	514.44	461.81	409.08	360.765	46.07
23-05-2013	508	514	508	514	1500	515.16	463.06	410.78	362.315	51.12
24-05-2013	516	516	514	516	1500	515.92	464.23	412.56	363.9	52.49
28-05-2013	508	508	507	508	11500	516.52	465.26	414.213	365.445	46.84
29-05-2013	508	508	448	508	32000	517.08	466.35	415.873	366.99	46.84
31-05-2013	508	508	508	508	16500	517.68	467.38	417.6	368.535	46.84
03-06-2013	507	507	507	507	500	518.2	467.97	419.32	370.075	46.06
04-06-2013	507	507	507	507	4500	518.38	468.66	421.04	371.615	46.06
05-06-2013	497	497	497	497	9000	518.48	468.85	422.693	373.105	38.65
07-06-2013	497	498	497	498	17500	518.48	469.13	424.287	374.6	39.70
10-06-2013	498	498	498	498	500	518.48	469.39	425.88	376.095	39.70
11-06-2013	497	497	497	497	89000	518.26	469.82	427.467	377.585	38.93
12-06-2013	497	497	497	497	500	518	470.72	429.053	379.05	38.93
17-06-2013	498	498	498	498	500	517.76	471.63	430.513	380.52	40.27
18-06-2013	498	498	448	498	73000	517.14	472.56	431.867	382.005	40.27
19-06-2013	496	496	496	496	5000	516.32	474.2	433.207	383.49	38.32
20-06-2013	496	496	496	496	500	515.5	475.18	434.54	384.975	38.32
21-06-2013	490	518	487	518	21500	514.98	476.38	436.013	386.57	61.89
24-06-2013	488	488	488	488	75500	513.98	477.29	437.287	388.015	39.64
25-06-2013	458	488	458	488	20000	512.98	478.2	438.613	389.46	39.64
26-06-2013	488	488	488	488	5000	511.98	479.67	439.94	390.905	39.64
28-06-2013	487	488	487	488	4000	510.94	480.56	441.267	392.35	39.64
01-07-2013	488	488	488	488	500	509.94	481.55	442.593	393.795	39.64
02-07-2013	558	568	557	559	11000	510.38	483.11	444.393	395.595	72.96
03-07-2013	546	558	538	538	100000	510.34	484.46	445.987	397.29	62.05
09-07-2013	452	538	452	538	275500	510.3	485.95	447.513	398.985	62.05
10-07-2013	558	558	556	557	2500	510.64	487.53	449.167	400.745	67.20
11-07-2013	558	558	558	558	3000	511.24	489.22	450.827	402.515	67.45
12-07-2013	558	596	472	538	91000	511.44	490.71	452.353	404.21	57.93
15-07-2013	558	558	558	558	500	512.04	492.4	454.013	405.905	63.48
16-07-2013	558	596	558	558	38000	512.84	494.09	455.673	407.6	63.48
17-07-2013	558	558	558	558	109000	513.84	495.78	457.333	409.255	63.48
19-07-2013	558	558	555	555	12000	514.78	497.38	458.907	410.895	61.95
22-07-2013	590	600	560	580	90000	516.22	499.19	460.713	412.655	68.72
23-07-2013	600	600	555	555	483000	517.16	500.73	462.3	414.255	57.67
24-07-2013	555	565	555	560	21500	517.8	502.33	463.973	415.87	59.09
25-07-2013	545	565	545	565	145500	518.74	503.99	465.613	417.54	60.51
26-07-2013	570	600	570	595	228000	520.28	505.95	467.453	419.365	67.76
29-07-2013	565	595	560	565	22000	521.24	507.57	469.013	421.04	56.57
30-07-2013	565	600	565	595	77000	522.94	509.51	470.853	422.865	63.13
31-07-2013	595	595	560	570	162500	524.2	511.2	472.46	424.54	55.60
01-08-2013	580	580	575	575	3000	525.74	512.94	474.087	426.23	56.71
02-08-2013	580	585	580	580	52500	527.4	514.73	475.667	427.965	57.85
12-08-2013	590	590	575	580	161000	528.68	516.52	477.193	429.67	57.85
13-08-2013	595	595	595	595	2000	530.22	518.44	478.793	431.42	61.38
14-08-2013	595	595	580	590	39000	531.72	520.24	480.34	433.125	59.59
15-08-2013	580	580	570	580	131000	532.96	521.91	481.787	434.785	56.06
16-08-2013	580	595	580	580	33000	534.3	522.89	483.233	436.44	56.06
19-08-2013	580	580	560	560	50000	535.14	523.97	484.547	437.995	49.30
20-08-2013	560	590	560	585	50000	536.7	525.24	485.987	439.685	56.38
22-08-2013	585	585	560	580	17000	538.16	526.3	487.26	441.35	54.74
23-08-2013	590	595	590	590	31500	539.68	527.42	488.6	443.005	57.42
26-08-2013	580	580	565	565	162000	540.66	528.29	489.707	444.585	49.52
27-08-2013	550	565	550	560	45000	541.7	529.11	490.74	446.085	48.10
28-08-2013	550	575	550	575	57500	543.04	530.06	491.913	447.665	52.51
29-08-2013	580	585	570	580	56500	544.48	531.08	493.08	449.32	53.92
30-08-2013	585	590	580	585	286000	546.04	532.12	493.993	451	55.34
02-09-2013	575	575	575	575	2000	547.4	532.89	494.907	452.63	51.89
03-09-2013	580	580	575	575	1000	548.96	533.72	495.553	454.26	51.89
04-09-2013	575	580	575	580	11500	550.6	534.54	496.287	455.865	53.57
05-09-2013	570	570	570	570	500	552.04	535.26	496.94	457.42	49.82
10-09-2013	580	585	575	585	26500	553.8	536.03	497.813	459.05	54.92
11-09-2013	560	560	555	555	846000	554.96	536.48	498.8	460.53	45.06
12-09-2013	540	540	540	540	3500	555.8	536.78	499.687	461.835	41.09
13-09-2013	550	560	550	560	5500	557.04	537.09	500.72	463.16	47.71
16-09-2013	560	560	560	560	1000	558.32	537.32	502.24	464.485	47.71
17-09-2013	560	560	560	560	20500	559.6	537.55	503.32	465.805	47.71
18-09-2013	565	565	565	565	500	560.54	537.76	504.433	467.145	49.48
19-09-2013	565	565	565	565	18000	562.08	538.03	505.553	468.485	49.48
20-09-2013	565	565	565	565	500	563.62	538.3	506.673	469.865	49.48
23-09-2013	570	570	570	570	500	565.26	538.62	508.2	471.27	51.53
24-09-2013	570	570	550	555	26000	566.6	538.77	509.24	472.6	45.55
25-09-2013	580	580	580	580	51500	568.44	539.19	510.513	474.055	54.93
26-09-2013	560	560	560	560	52500	568.46	539.42	511.56	475.41	47.83
30-09-2013	545	555	545	555	18000	568.8	539.57	512.573	476.69	46.23
01-10-2013	550	550	540	540	25000	568.84	539.57	513.58	477.845	41.70
02-10-2013	550	580	550	580	41500	569.3	539.97	514.787	479.2	54.50
03-10-2013	585	585	580	580	1500	569.74	540.49	516.06	480.555	54.50
07-10-2013	580	580	580	580	16000	570.58	541.01	517.333	481.91	54.50
08-10-2013	560	560	560	560	500	570.62	541.33	518.473	483.165	47.93
09-10-2013	560	560	540	560	3500	570.66	541.75	519.613	484.42	47.93
10-10-2013	550	550	540	540	14500	570.3	542.07	520.62	485.575	42.05
16-10-2013	540	540	540	540	5000	570	542.39	521.587	486.68	42.05
17-10-2013	560	570	560	560	157500	569.6	542.91	522.66	487.935	49.27
18-10-2013	550	550	540	540	80000	569.3	543.23	523.587	489.05	43.44
21-10-2013	545	550	520	520	2000	568.5	543.15	524.387	490.105	38.53
22-10-2013	520	540	520	525	615000	567.7	543.22	525.227	491.135	40.35
23-10-2013	525	545	525	545	41500	566.7	543.49	526.2	492.265	47.08
24-10-2013	540	540	540	540	2916500	566.2	543.72	527.113	493.31	45.69
25-10-2013	540	540	540	540	2014000	565.1	544.02	528.04	494.415	45.69
29-10-2013	540	540	540	540	12000	564.5	544.35	528.967	495.47	45.69
30-10-2013	540	540	540	540	1000	563.8	544.77	529.893	496.515	45.69
31-10-2013	535	535	535	535	5000	562.9	545.15	530.787	497.475	43.95
01-11-2013	540	540	540	540	50500	562.1	545.39	531.713	498.42	46.16
04-11-2013	520	520	520	520	1000	560.6	545.41	532.493	499.245	39.45
07-11-2013	520	520	520	520	10000	559.2	545.46	533.227	500.055	39.45
08-11-2013	520	520	520	520	5000	558	545.48	533.94	500.84	39.45
11-11-2013	520	520	520	520	1000	556.8	545.55	534.193	501.625	39.45
13-11-2013	520	520	520	520	500	556	545.57	534.647	502.41	39.45
15-11-2013	520	520	515	515	3000	554.6	545.65	535.027	503.14	37.48
18-11-2013	500	540	500	540	19500	553.8	545.98	535.467	503.895	50.74
19-11-2013	520	540	520	540	7000	552.8	546.24	535.88	504.65	50.74
26-11-2013	535	540	535	540	155000	552.3	546.48	536.293	505.355	50.74
29-11-2013	535	535	535	535	97000	551.8	546.75	536.673	506.005	48.19
02-12-2013	520	520	520	520	2000	550.7	546.87	536.94	506.61	41.45
03-12-2013	520	520	520	520	101500	549.5	546.99	537.22	507.185	41.45
04-12-2013	520	530	520	530	17000	548.4	547.22	537.547	507.595	47.16
05-12-2013	530	535	530	535	38500	547.6	547.5	537.793	508.08	49.80
06-12-2013	530	530	530	530	500	546.7	547.83	538.047	508.34	47.26
09-12-2013	530	530	530	530	10000	545.7	548.15	538.26	508.64	47.26
10-12-2013	530	530	530	530	45000	544.9	548.47	538.473	508.93	47.26
11-12-2013	530	535	530	530	80500	543.8	548.8	538.62	509.31	47.26
13-12-2013	540	540	530	535	33000	543.4	549.18	538.787	509.95	50.64
19-12-2013	520	520	520	520	40000	543	549.4	538.853	510.515	41.94
20-12-2013	520	520	520	520	31000	542.2	549.62	538.793	511.09	41.94
23-12-2013	470	520	470	520	70500	541.4	549.86	538.68	512.03	41.94
24-12-2013	520	520	520	520	88500	540.6	550.1	538.567	512.64	41.94
27-12-2013	520	520	520	520	49000	539.7	550.12	538.407	513.25	41.94
30-12-2013	520	550	500	550	142000	539.4	550.74	538.487	514.015	61.24
01-01-2014	520	550	500	550	142000	539.1	551.36	538.567	514.78	61.24
02-01-2014	540	540	540	540	10000	538.5	551.88	538.58	515.775	54.26
03-01-2014	540	540	540	540	56000	538.2	552.4	538.58	516.48	54.26
06-01-2014	540	540	540	540	122100	537.4	552.92	538.593	517.235	54.26
07-01-2014	520	536	520	536	42500	536.92	552.69	538.587	517.9	51.34
08-01-2014	536	545	534	540	49300	536.62	552.71	538.587	518.585	54.01
09-01-2014	541	542	541	542	14300	536.66	552.75	538.6	519.35	55.33
10-01-2014	548	570	548	570	51200	536.46	552.88	538.8	520.205	68.80
13-01-2014	570	600	570	600	72700	536.86	553.3	539.28	521.26	76.86
15-01-2014	600	600	590	600	36600	537.26	553.92	539.76	522.315	76.86
17-01-2014	600	600	600	600	57100	538.06	554.34	540.24	523.37	76.86
21-01-2014	600	600	600	600	50900	538.86	554.76	540.787	524.425	76.86
23-01-2014	600	600	600	600	327300	540.06	555.18	541.4	525.48	76.86
24-01-2014	600	610	600	600	223200	541.26	555.63	542.013	526.505	76.86
27-01-2014	600	600	600	600	10000	542.06	555.83	542.627	527.51	76.86
28-01-2014	610	610	600	600	156000	543.26	556.28	543.24	528.505	76.86
29-01-2014	630	630	610	630	2800	545.46	556.98	543.92	529.655	84.23
30-01-2014	630	640	630	640	9700	547.76	557.73	544.733	530.86	85.84
03-02-2014	645	645	640	645	21900	549.76	558.23	545.58	532.09	86.59
04-02-2014	640	640	640	640	21000	551.76	558.98	546.4	533.275	81.97
05-02-2014	650	650	650	650	500	553.96	559.53	547.333	534.52	83.82
06-02-2014	652	652	640	650	551800	556.16	560.33	548.287	535.765	83.82
07-02-2014	640	660	640	650	838400	558.36	561.08	549.3	537.01	83.82
10-02-2014	652	652	650	650	36300	560.66	561.78	550.32	538.255	83.82
11-02-2014	651	651	650	650	277700	562.86	562.48	551.213	539.5	83.82
12-02-2014	650	651	650	650	658800	565.46	563.03	552.093	540.735	83.82
13-02-2014	650	660	650	660	9100	568.26	563.73	553.06	541.985	86.06
14-02-2014	660	660	660	660	5071800	571.06	564.53	554.007	543.22	86.06
17-02-2014	660	670	660	670	10100	574.06	565.43	555.053	544.16	87.99
18-02-2014	680	680	670	670	5400	577.06	566.53	556.067	545.25	87.99
19-02-2014	670	670	670	670	5013600	580.16	567.38	557.153	546.31	87.99
20-02-2014	670	680	670	680	11000	582.96	568.38	558.307	547.34	89.76
21-02-2014	680	680	680	680	5006200	585.76	569.28	559.413	548.35	89.76
24-02-2014	680	680	645	645	31900	587.86	570.08	560.273	549.185	56.16
25-02-2014	680	680	680	680	1500	590.76	571.28	561.42	550.195	68.76
26-02-2014	675	675	650	650	25600	593.36	572.03	562.367	551.045	54.34
27-02-2014	650	680	650	680	642400	596.56	573.03	563.513	552.055	62.75
28-02-2014	680	680	680	680	1000	599.56	573.98	564.667	553.05	62.75
03-03-2014	679	679	679	679	5100	602.44	575.02	565.813	553.955	62.31
04-03-2014	655	660	630	660	1100	605.04	575.87	566.9	554.795	54.44
05-03-2014	680	700	680	695	24500	608.34	577.02	568.213	555.78	63.57
06-03-2014	700	700	680	700	15100	611.74	578.32	569.56	556.79	64.66
07-03-2014	700	700	690	700	37500	615.14	579.47	570.913	557.75	64.66
10-03-2014	700	700	700	700	16400	618.44	580.92	572.267	558.7	64.66
11-03-2014	700	740	700	702	705800	622.08	582.54	573.627	559.66	65.18
12-03-2014	703	730	700	700	3200	625.68	583.94	574.973	560.515	64.16
13-03-2014	700	722	700	722	45700	629.72	585.56	576.48	561.44	69.75
14-03-2014	722	740	683	740	532400	634.12	587.36	578.107	562.455	73.41
18-03-2014	750	750	750	750	10000	638.72	589.21	579.653	563.485	75.20
21-03-2014	750	770	740	760	33400	642.92	591.16	581.467	564.595	76.88
24-03-2014	760	809	760	809	1459700	648.1	593.6	583.607	565.95	82.97
25-03-2014	800	800	795	795	25400	653.2	595.85	585.653	567.235	76.75
26-03-2014	780	780	780	780	2500	658	598.1	587.6	568.435	70.64
27-03-2014	795	795	794	794	6100	663.08	600.24	589.64	569.715	72.82
28-03-2014	794	794	794	794	36000	668.24	602.58	591.207	571	72.82
01-04-2014	794	794	794	794	10900	673.32	604.97	592.913	572.27	72.82
02-04-2014	790	790	790	790	3500	678.28	607.47	594.593	573.52	70.94
03-04-2014	780	780	780	780	3800	682.48	609.47	596.08	574.72	66.34
04-04-2014	776	777	770	775	23900	685.98	611.42	597.527	575.955	64.11
07-04-2014	774	774	760	768	12600	689.34	613.3	599.06	577.155	61.00
08-04-2014	760	770	725	770	20500	692.74	615.4	600.473	578.365	61.58
10-04-2014	750	770	725	725	8400	695.24	617.05	601.587	579.4	45.43
11-04-2014	745	760	730	730	6300	697.84	618.95	602.733	580.51	47.09
14-04-2014	730	758	730	758	43800	701	621.13	604.087	581.76	55.29
15-04-2014	758	758	757	757	9600	704.14	623.1	605.267	583.005	54.96
16-04-2014	770	770	765	765	1000	707.44	625.35	606.667	584.29	57.15
17-04-2014	765	765	760	760	3500	710.04	627.75	608	585.45	55.34
21-04-2014	760	760	720	720	156900	711.64	629.7	609.033	586.46	43.48
22-04-2014	720	730	720	720	138800	713.14	631.45	609.867	587.47	43.48
23-04-2014	760	760	750	760	1400	715.54	633.65	611.167	588.685	54.73
24-04-2014	770	780	756	756	6300	717.66	635.81	612.24	589.915	53.58
25-04-2014	778	780	778	778	1300	720.22	638.19	613.627	591.27	58.72
28-04-2014	770	770	765	765	31300	722.52	640.44	614.893	592.605	54.86
29-04-2014	780	780	765	765	300	724.82	642.74	616.127	593.945	54.86
30-04-2014	780	780	780	780	200	727.42	645.14	617.46	595.265	58.51
02-05-2014	770	770	754	760	23900	729.62	647.54	618.56	596.475	52.42
05-05-2014	741	770	740	770	1300	731.82	650.04	619.76	597.75	54.94
06-05-2014	760	760	760	760	2000	733.82	652.44	620.96	598.96	51.98
07-05-2014	760	760	760	760	103800	735.62	654.84	622.16	600.195	51.98
12-05-2014	722	760	700	760	814700	737.42	657.24	623.493	601.405	51.98
13-05-2014	720	780	720	780	73800	739.62	659.89	624.793	602.77	57.69
14-05-2014	780	780	778	778	4600	741.58	662.27	626.113	604.125	56.96
16-05-2014	778	778	760	760	12700	743.18	664.47	627.247	605.355	50.74
19-05-2014	779	780	740	780	224100	745.88	666.87	628.68	606.675	56.43
20-05-2014	780	780	742	760	303500	747.48	669.12	630.013	607.935	50.19
21-05-2014	759	760	759	760	2000	749.68	671.52	631.247	609.195	50.19
22-05-2014	758	760	758	760	402000	751.28	673.92	632.447	610.455	50.19
23-05-2014	760	760	750	760	70300	752.88	676.22	633.613	611.72	50.19
26-05-2014	765	766	765	766	400	754.62	678.53	634.887	613.015	52.32
28-05-2014	750	795	750	780	184500	757.02	681.03	636.253	614.43	56.94
30-05-2014	778	790	770	770	18500	758.52	683.43	637.52	615.79	52.99
02-06-2014	776	798	776	780	17800	760.12	685.93	638.92	617.2	56.26
03-06-2014	798	798	760	760	85700	761.32	688.23	640.087	618.515	48.93
04-06-2014	756	779	756	779	600	762.9	690.67	641.58	619.925	54.93
05-06-2014	780	780	750	750	40100	763.86	692.97	642.98	621.185	46.03
06-06-2014	750	770	750	770	67300	765.26	695.47	644.38	622.545	51.83
09-06-2014	790	800	788	800	5100	766.82	698.27	645.98	624.065	58.95
10-06-2014	799	800	799	800	400	768.02	701.07	647.58	625.585	58.95
12-06-2014	790	790	770	790	91700	768.82	703.77	649.08	626.945	55.77
13-06-2014	799	800	780	795	42800	769.52	706.22	650.613	628.48	57.02
16-06-2014	790	790	790	790	10200	769.14	708.62	652.113	629.99	55.33
17-06-2014	790	790	790	790	12300	769.04	711.12	653.58	631.5	55.33
18-06-2014	790	790	770	770	1500	768.84	713.42	655.013	632.91	48.66
19-06-2014	790	790	790	790	1000	768.76	715.92	656.413	634.42	54.56
23-06-2014	790	790	770	770	3500	768.28	718.26	657.813	635.475	48.55
24-06-2014	786	790	786	790	200	768.2	720.76	659.38	636.735	54.01
25-06-2014	760	790	760	790	55400	768.2	723.24	661.047	637.995	54.01
26-06-2014	790	790	790	790	8400	768.4	725.44	662.447	639.16	54.01
27-06-2014	800	800	800	800	200	768.9	727.44	663.913	640.37	56.86
30-06-2014	795	795	795	795	67200	769.44	729.39	665.347	641.655	55.02
01-07-2014	800	800	794	794	2700	769.92	731.33	666.907	642.835	54.64
02-07-2014	794	794	794	794	1500	771.3	733.27	668.467	644.015	54.64
07-07-2014	770	780	762	780	238600	772.3	735.07	670.067	645.125	49.12
08-07-2014	782	782	780	780	605500	772.74	736.87	671.667	646.25	49.12
09-07-2014	782	782	780	780	605500	773.2	738.67	673.133	647.25	49.12
10-07-2014	784	784	780	784	19100	773.58	740.51	674.76	648.395	50.89
15-07-2014	800	800	800	800	500	774.38	742.21	676.627	649.595	57.29
18-07-2014	760	784	740	784	360600	775.66	743.65	678.353	650.69	50.24
21-07-2014	799	799	799	799	100	777.24	745.19	680.047	651.71	55.74
22-07-2014	799	799	792	792	45600	777.88	746.71	681.727	652.845	52.81
23-07-2014	792	794	794	794	59600	778.64	748.15	683.42	653.84	53.56
04-08-2014	794	794	794	794	36500	778.96	749.59	685.113	654.96	53.56
06-08-2014	797	800	797	797	2500	779.6	751.06	686.827	656.07	54.81
07-08-2014	795	795	794	794	60300	780.18	752.5	688.553	657.14	53.27
11-08-2014	799	799	795	795	39200	780.48	753.95	690.253	658.215	53.73
12-08-2014	795	795	795	795	100	781.18	755.4	692.087	659.215	53.73
13-08-2014	795	795	785	785	400	781.48	756.65	693.853	660.19	48.13
19-08-2014	799	820	799	820	34500	782.68	758.25	695.853	661.39	62.76
20-08-2014	818	820	775	820	122800	783.88	759.75	697.853	662.59	62.76
21-08-2014	818	820	818	820	42400	785.08	761.25	699.853	663.89	62.76
22-08-2014	820	840	800	840	7400	786.28	762.95	702.02	665.165	69.00
25-08-2014	830	830	811	811	700	786.94	764.26	703.827	666.32	54.69
26-08-2014	811	811	811	811	400	787.96	765.57	705.633	667.425	54.69
28-08-2014	840	840	840	840	400	789.16	767.52	707.633	668.8	63.48
29-08-2014	840	840	805	839	301100	790.74	769.11	709.66	670.195	63.02
01-09-2014	839	840	820	820	3500	791.94	770.81	711.66	671.42	54.98
02-09-2014	840	860	840	840	74600	793.54	772.41	713.793	672.72	60.67
03-09-2014	829	829	821	821	4600	794.76	773.82	715.733	673.9	53.72
04-09-2014	820	821	820	820	3500	795.84	775.23	717.633	675.125	53.38
08-09-2014	819	819	793	793	27200	796.1	776.56	719.387	676.215	44.95
09-09-2014	780	819	770	802	250800	796.74	777.63	721.2	677.325	47.90
10-09-2014	802	802	781	781	5100	796.76	778.44	722.873	678.38	42.21
11-09-2014	781	820	781	820	101000	797.96	779.64	724.807	679.555	53.31
12-09-2014	820	820	800	820	86900	798.78	780.84	726.707	680.88	53.31
15-09-2014	820	820	819	819	1300	800.16	782.01	728.7	682.275	53.00
16-09-2014	819	820	819	820	112200	801.16	783.21	730.7	683.575	53.29
17-09-2014	820	820	820	820	134400	801.56	784.19	732.7	684.875	53.29
19-09-2014	800	820	800	820	94300	801.96	784.99	734.7	686.175	53.29
22-09-2014	801	802	800	800	868300	802.16	785.49	736.567	687.35	46.27
23-09-2014	800	819	800	817	4100	802.6	786.06	738.347	688.61	52.05
24-09-2014	800	819	800	819	800	803.18	786.16	740.14	689.88	52.70
25-09-2014	800	820	800	820	104000	803.78	786.41	742.007	691.13	53.04
26-09-2014	820	820	820	820	94400	804.78	786.81	743.873	692.455	53.04
29-09-2014	830	840	830	840	3000	805.78	787.27	745.873	693.755	59.75
02-10-2014	840	840	801	820	105800	806.78	787.53	747.767	695.055	51.78
08-10-2014	820	820	820	820	15900	807.38	787.79	749.633	696.38	51.78
09-10-2014	820	839	820	839	1800	808.36	788.28	751.613	697.875	57.96
10-10-2014	839	839	830	830	1300	809.16	788.78	753.347	699.125	54.40
14-10-2014	835	835	835	835	1000	809.86	789.38	754.913	700.4	56.02
15-10-2014	820	820	820	820	2000	810.36	789.9	756.38	701.6	50.27
16-10-2014	810	840	810	840	1600	811.28	790.6	757.98	703	56.66
17-10-2014	820	820	820	820	2000	811.8	791.55	759.447	704.3	49.77
20-10-2014	840	840	820	820	2300	812.6	792.45	760.913	705.7	49.77
21-10-2014	815	840	815	840	3000	813.8	793.27	762.513	707.2	55.98
22-10-2014	840	840	840	840	22000	815	794.1	764.113	708.6	55.98
23-10-2014	800	840	800	840	106400	816.12	794.85	765.713	710.1	55.98
27-10-2014	801	830	800	830	6500	816.72	795.55	767.047	711.65	51.97
30-10-2014	710	805	700	800	148400	817.04	796.35	768.113	713.025	42.20
31-10-2014	800	820	800	820	12200	817.46	797.35	769.28	714.4	49.07
03-11-2014	801	830	801	830	7800	818.22	798.05	770.547	715.85	52.14
04-11-2014	830	830	830	830	31700	818.94	798.79	771.747	717.3	52.14
06-11-2014	829	829	829	829	100	819.64	799.3	772.94	718.745	51.77
07-11-2014	839	839	830	830	2500	820.3	799.95	774.14	720.195	52.13
11-11-2014	820	820	820	820	2800	820.82	800.5	775.273	721.62	48.28
12-11-2014	801	830	801	830	1250800	821.52	801	776.473	723.07	52.09
13-11-2014	801	826	801	826	43500	822.14	801.66	777.647	724.6	50.49
14-11-2014	809	828	809	828	130500	823	802.24	778.767	726.14	51.30
19-11-2014	828	829	818	828	14800	823.16	802.92	779.887	727.68	51.30
20-11-2014	828	828	821	828	51500	823.32	803.6	780.94	729.22	51.30
24-11-2014	820	828	820	828	1300	823.48	804.28	781.993	730.76	51.30
28-11-2014	820	840	820	828	1783600	823.24	804.76	783.047	732.325	51.30
01-12-2014	827	827	820	820	13000	823.42	805.18	783.98	733.725	46.87
02-12-2014	820	820	820	820	300	823.6	805.78	784.913	735.125	46.87
03-12-2014	820	820	820	820	5000	823.2	806.18	786.08	736.525	46.87
04-12-2014	827	827	800	820	28900	822.82	806.78	787.013	737.95	46.87
05-12-2014	820	820	820	820	5100	822.82	807.38	788.147	739.45	46.87
08-12-2014	820	820	820	820	1000	822.42	807.98	789.08	740.95	46.87
11-12-2014	801	801	801	801	500	822.02	808.39	789.887	742.305	35.52
12-12-2014	825	828	820	820	112800	822.02	808.93	790.827	743.73	48.86
15-12-2014	820	828	801	828	65800	822.72	809.41	791.947	745.22	53.24
16-12-2014	803	820	800	800	139500	822.68	809.71	792.647	746.57	40.24
17-12-2014	782	819	782	819	21100	823.44	810.1	793.44	748.015	49.29
18-12-2014	820	820	791	791	6200	822.86	810.41	794.047	749.32	39.74
19-12-2014	820	820	819	820	11200	822.86	810.82	794.847	750.745	50.45
22-12-2014	827	827	800	820	475000	822.88	811.52	795.633	752.245	50.45
23-12-2014	820	820	820	820	5500	822.88	812.02	796.433	753.745	50.45
24-12-2014	827	830	800	819	104000	822.86	812.21	797.08	755.24	50.07
30-12-2014	830	839	790	830	8757000	823.06	812.51	797.68	756.79	54.19
02-01-2015	829	829	802	802	153700	823.1	812.63	798.027	758.2	44.19
05-01-2015	809	809	802	802	101600	822.8	812.7	798.307	759.46	44.19
06-01-2015	815	815	802	802	7300	822.46	812.82	798.26	760.72	44.19
09-01-2015	782	802	782	802	1000	822.1	812.94	798.307	762.03	44.19
12-01-2015	800	800	800	800	3100	821.7	813.24	798.44	763.33	43.42
13-01-2015	824	824	814	814	1900	821.18	813.48	798.573	764.7	49.99
14-01-2015	814	814	790	802	12200	820.82	813.8	798.627	766.03	45.15
16-01-2015	806	806	806	806	2500	820.54	813.96	798.707	767.36	46.99
30-01-2015	806	806	782	782	13800	819.4	813.88	798.653	768.56	38.61
02-02-2015	800	800	800	800	100	818.8	813.98	798.787	769.71	46.34
03-02-2015	775	819	775	819	23000	818.48	814.17	799.08	770.805	53.06
09-02-2015	775	799	770	770	721700	817.48	813.92	799.093	771.655	39.37
10-02-2015	800	800	800	800	2800	816.68	813.98	799.293	772.655	48.18
11-02-2015	800	800	770	770	109500	815.68	813.74	799.593	773.505	41.66
12-02-2015	780	780	780	780	200	814.88	813.74	799.927	774.405	44.36
13-02-2015	780	780	780	780	100	813.68	813.74	800.073	775.305	44.36
16-02-2015	760	760	760	760	1000	812.08	813.54	800.093	776.105	40.06
17-02-2015	760	760	760	760	18800	810.48	813.3	800.06	776.905	40.06
18-02-2015	759	780	759	759	224000	809.06	812.89	800.053	777.55	39.84
20-02-2015	759	759	759	759	10100	808.24	812.64	800.313	778.145	39.84
23-02-2015	759	759	759	759	1000	807.02	812.24	800.573	778.715	39.84
24-02-2015	750	750	750	750	1886400	805.42	811.82	800.507	779.265	37.48
25-02-2015	750	750	744	744	40000	803.7	811.32	800.427	779.735	35.95
27-02-2015	744	755	744	755	152200	802.22	810.93	800.273	780.26	40.72
02-03-2015	760	760	760	760	10000	800.82	810.56	800.24	780.81	42.81
03-03-2015	780	780	780	780	100	800.02	810.42	800.34	781.46	50.33
04-03-2015	761	778	741	778	32500	798.98	810.25	800.327	782.1	49.63
05-03-2015	760	796	760	796	12200	798.38	810.26	800.567	782.83	55.64
06-03-2015	796	796	796	796	27200	797.74	810.37	800.74	783.51	55.64
09-03-2015	796	796	796	796	5500	797.1	810.13	800.98	784.19	55.64
11-03-2015	762	800	762	800	10100	796.54	809.93	801.247	784.84	57.06
12-03-2015	796	796	796	796	1000	795.9	809.69	801.487	785.47	55.16
13-03-2015	796	796	791	796	27200	795.26	809.25	801.593	786.1	55.16
16-03-2015	796	796	796	796	200	794.78	809.1	801.713	786.68	55.16
17-03-2015	800	800	800	800	200	794.38	808.99	801.98	787.28	56.95
18-03-2015	790	798	776	790	52400	793.78	808.49	802.047	788.005	51.41
19-03-2015	800	809	795	800	243200	793.38	808.1	802.313	788.605	56.02
24-03-2015	762	800	762	800	5100	792.98	807.9	802.58	789.355	56.02
26-03-2015	762	800	762	800	15100	792.58	807.5	802.847	789.955	56.02
27-03-2015	804	804	780	790	77100	792.36	807.19	803.047	790.505	50.09
30-03-2015	770	804	770	804	12700	792.04	807.03	803.3	791.13	56.96
01-04-2015	804	804	721	800	13800	791.48	807.1	803.433	791.83	54.64
02-04-2015	800	800	800	800	326200	791.48	807.08	803.633	792.355	54.64
09-04-2015	777	777	777	777	200	790.64	807.04	803.613	792.74	43.00
10-04-2015	772	800	772	800	1400	790.82	806.84	803.88	793.24	53.64
13-04-2015	772	772	772	772	1100	789.86	806.36	803.833	793.6	43.09
14-04-2015	792	810	771	810	2300	789.66	806.27	804.233	794.14	55.80
15-04-2015	810	810	773	800	2400	789.26	806.07	804.433	794.64	52.48
17-04-2015	800	800	794	800	3200	788.88	805.87	804.433	795.03	52.48
20-04-2015	800	800	800	800	4400	788.28	805.67	804.433	795.33	52.48
22-04-2015	800	800	800	800	400	788.24	805.67	804.5	795.58	52.48
23-04-2015	781	800	781	800	1000	788.2	805.5	804.533	795.78	52.48
24-04-2015	800	800	796	800	1200	788.16	805.31	804.6	795.735	52.48
27-04-2015	780	800	780	800	31400	788.12	805.11	804.667	795.76	52.48
28-04-2015	730	799	730	799	180600	788.1	804.9	804.86	795.855	51.96
29-04-2015	799	799	780	799	107600	787.8	804.49	804.92	795.88	51.96
30-04-2015	780	800	770	799	81800	787.74	804.28	805.113	795.905	51.96
04-05-2015	798	798	795	795	12700	787.52	804.03	805.147	795.91	49.51
05-05-2015	771	794	771	793	29700	787.74	803.57	805.167	795.925	48.28
06-05-2015	780	795	780	790	150900	787.54	803.17	805.167	795.975	46.43
07-05-2015	751	790	751	790	10100	786.96	802.72	805.1	796.05	46.43
11-05-2015	788	795	760	795	3548900	787.46	802.47	805.1	796.185	50.13
12-05-2015	785	795	770	770	1162200	786.86	801.77	804.94	796.185	36.53
13-05-2015	768	774	768	770	1972700	786.86	801.27	804.78	796.41	36.53
15-05-2015	779	779	770	779	23900	786.84	800.86	804.773	796.655	42.99
19-05-2015	770	793	770	793	1100	787.1	800.39	804.86	796.83	51.29
20-05-2015	789	792	772	772	52300	787.34	799.71	804.807	796.905	41.52
21-05-2015	772	796	770	796	1348200	788.06	799.27	804.887	797.06	52.63
22-05-2015	787	796	787	796	5400	788.8	798.93	804.86	797.24	52.63
25-05-2015	800	800	798	800	8900	789.62	798.93	804.967	797.64	54.30
26-05-2015	786	800	786	800	115800	790.44	798.73	804.973	798.04	54.30
27-05-2015	784	794	784	786	233000	791.16	798.29	804.933	798.17	47.48
28-05-2015	772	800	772	800	13000	792.28	797.99	804.973	798.39	53.74
29-05-2015	796	800	794	794	107200	793.06	797.64	804.973	798.47	50.94
01-06-2015	794	800	786	800	114100	793.86	797.34	804.993	798.645	53.55
03-06-2015	780	798	780	798	246200	794.22	797.12	805.02	798.81	52.54
04-06-2015	798	798	798	798	469800	794.62	796.8	805.04	798.9	52.54
05-06-2015	798	798	790	798	23300	794.66	796.52	805.06	799.09	52.54
08-06-2015	796	796	796	796	200	794.66	796.2	805.133	799.22	51.34
09-06-2015	798	815	798	800	29500	794.74	795.92	805	799.42	53.63
10-06-2015	800	811	800	800	4000	794.74	795.64	804.867	799.62	53.63
11-06-2015	800	802	800	800	37100	794.82	795.36	804.733	799.82	53.63
12-06-2015	800	800	800	800	26700	794.9	795.08	804.467	799.92	53.63
15-06-2015	800	800	800	800	5500	794.98	794.88	804.393	800.03	53.63
17-06-2015	800	802	800	800	9400	794.98	794.68	804.32	800.23	53.63
18-06-2015	800	800	800	800	7200	795.18	794.48	804.053	800.33	53.63
19-06-2015	800	800	800	800	5600	795.18	794.28	803.793	800.53	53.63
23-06-2015	800	800	800	800	1000	795.18	794.08	803.66	800.73	53.63
24-06-2015	810	810	810	810	100	795.38	793.98	803.46	800.98	62.25
25-06-2015	800	800	800	800	4500	795.58	793.97	803.32	801.18	51.86
29-06-2015	800	800	800	800	2400	795.5	793.77	803.187	801.35	51.86
30-06-2015	813	813	800	800	1400	795.5	793.49	803.233	801.45	51.86
09-07-2015	798	798	798	798	3200	795.46	793.47	803.207	801.59	49.79
14-07-2015	771	800	771	800	18200	795.92	793.28	803.333	801.69	51.86
28-07-2015	780	796	730	796	569900	795.84	793.33	803.173	801.87	47.62
29-07-2015	796	796	775	775	45700	795.9	792.88	802.873	801.85	32.57
30-07-2015	780	797	755	797	23700	795.64	792.65	802.727	802.085	50.30
31-07-2015	799	799	794	799	32900	795.62	792.44	802.587	802.23	51.54
03-08-2015	760	760	760	760	5600	794.82	791.85	802.187	802.03	33.76
04-08-2015	760	797	760	797	197000	794.76	791.52	802.033	802.015	51.02
05-08-2015	800	800	751	798	20300	794.72	791.48	802.02	802.055	51.39
06-08-2015	799	800	799	800	700	794.72	791.46	801.907	802.08	52.17
07-08-2015	796	796	790	790	4500	794.52	791.34	801.713	802.08	48.04
10-08-2015	798	798	798	798	2700	794.48	791.3	801.567	802.12	51.36
11-08-2015	798	798	798	798	3500	794.46	791.28	801.42	802.26	51.36
18-08-2015	788	788	788	788	400	794.24	791.02	801.073	802.25	47.01
20-08-2015	788	788	788	788	700	794.02	790.88	800.86	802.34	47.01
24-08-2015	756	790	756	788	128000	793.88	790.7	800.647	802.33	47.01
25-08-2015	788	788	788	788	200	793.78	790.76	800.307	802.32	47.01
27-08-2015	786	786	786	786	300	793.7	790.62	800.013	802.3	45.96
28-08-2015	786	788	784	786	126300	793.62	790.29	799.687	802.23	45.96
31-08-2015	786	792	786	792	4384200	793.56	790.51	799.5	802.215	49.85
02-09-2015	796	796	796	796	16400	794.08	790.47	799.207	802.225	52.31
03-09-2015	810	810	810	810	300	794.88	790.87	799.14	802.305	59.76
04-09-2015	808	808	808	808	11800	795.46	791.15	799.06	802.445	58.36
07-09-2015	808	808	808	808	100	795.76	791.43	798.847	802.585	58.36
10-09-2015	808	808	800	800	54400	796.32	791.83	798.58	802.685	52.63
17-09-2015	780	780	780	780	25000	796	792.03	798.18	802.665	41.63
18-09-2015	780	799	780	799	203700	796.06	792.43	797.973	802.66	51.91
21-09-2015	798	798	798	798	500	796.02	792.82	797.96	802.73	51.40
25-09-2015	798	800	790	800	1046700	796.02	793.23	797.827	802.735	52.41
30-09-2015	798	798	798	798	2000	796.26	793.71	797.613	802.765	51.26
01-10-2015	795	796	795	795	14400	796.16	794.22	797.38	802.77	49.50
02-10-2015	780	796	766	796	455000	796.2	794.63	797.16	802.78	50.12
05-10-2015	779	796	770	789	248100	795.98	794.92	796.887	802.74	45.91
06-10-2015	788	790	788	790	28500	795.82	795.02	796.687	802.72	46.60
07-10-2015	772	798	772	798	379600	795.82	795.22	796.473	802.735	51.88
08-10-2015	798	798	798	798	230000	795.82	795.24	796.287	802.75	51.88
09-10-2015	798	798	798	798	100	795.86	795.26	796.087	802.815	51.88
12-10-2015	798	798	770	797	29800	795.8	795.27	795.88	802.7	51.10
13-10-2015	797	810	797	797	26500	795.74	795.24	795.673	802.585	51.10
15-10-2015	797	797	797	797	1606800	795.68	795.25	795.467	802.47	51.10
19-10-2015	796	796	796	796	9600	795.6	795.25	795.253	802.25	50.14
20-10-2015	798	798	798	798	15000	795.56	795.27	795.107	802.185	52.07
21-10-2015	798	810	796	810	240100	795.76	795.37	795.04	802.18	61.64
22-10-2015	802	802	802	802	2300	795.8	795.49	794.92	801.99	53.91
23-10-2015	815	816	782	810	26100	796	795.59	794.853	801.845	59.39
26-10-2015	762	798	762	798	1500	795.96	795.57	794.707	801.735	49.82
27-10-2015	800	810	800	810	1700	795.96	795.67	794.64	801.585	57.24
29-10-2015	796	796	796	796	100	795.88	795.73	794.607	801.46	48.27
30-10-2015	796	796	796	796	100	795.8	795.65	794.447	801.34	48.27
02-11-2015	820	840	820	840	34300	796.6	796.05	794.527	801.575	67.08
04-11-2015	820	820	820	820	100	797.04	796.25	794.66	801.665	56.94
05-11-2015	800	850	800	840	45100	797.84	796.88	794.8	801.96	62.97
06-11-2015	800	850	800	850	63500	798.92	797.38	795.193	802.11	65.56
09-11-2015	870	870	870	870	400	800.82	798.36	795.527	802.36	70.08
10-11-2015	870	870	810	810	500	801.08	798.36	795.46	802.315	49.23
11-11-2015	840	840	840	840	1300	801.9	798.76	795.593	802.415	56.24
12-11-2015	840	840	840	840	2300	803.5	799.16	795.733	802.515	56.24
13-11-2015	860	870	840	840	7300	804.36	799.56	795.8	802.615	56.24
16-11-2015	840	840	840	840	2607900	805.2	799.96	796.053	802.815	56.24
17-11-2015	840	880	840	880	55200	806.8	800.76	796.573	803.13	64.92
19-11-2015	890	890	840	841	5300	807.82	801.17	796.833	803.24	53.73
20-11-2015	840	842	840	842	275400	808.7	801.59	797.1	803.35	53.95
24-11-2015	841	841	840	840	291900	809.54	802	797.367	803.45	53.40
27-11-2015	820	840	820	840	220300	810.58	802.41	797.54	803.45	53.40
30-11-2015	840	840	840	840	100	811.62	802.82	797.793	803.55	53.40
02-12-2015	840	840	840	840	100	812.66	803.27	798.02	803.65	53.40
07-12-2015	860	860	860	860	100	814.1	803.94	798.54	803.755	58.98
11-12-2015	860	865	860	865	2100	815.68	804.69	798.973	803.93	60.26
14-12-2015	865	865	820	863	40100	817.22	805.42	799.267	804.07	59.46
15-12-2015	870	880	870	870	600	818.78	806.17	799.933	804.32	61.39
16-12-2015	874	900	860	900	44600	820.86	807.47	800.6	804.62	68.35
17-12-2015	920	920	902	902	38100	822.7	808.79	801.48	805.03	68.75
18-12-2015	905	905	905	905	1500	824.64	810.05	802.313	805.455	69.38
21-12-2015	905	905	900	901	9300	826.5	811.13	803.12	805.76	67.43
22-12-2015	902	905	900	905	5200	828.6	812.46	804.087	806.085	68.39
23-12-2015	950	950	950	950	1000	832	814	805.353	806.635	76.71
04-01-2016	930	930	930	930	1900	834.62	815.34	806.493	807.135	68.13
05-01-2016	950	950	950	950	20000	837.66	816.84	807.767	807.885	71.55
06-01-2016	970	970	970	970	103200	841.06	818.54	809.173	808.635	74.50
07-01-2016	970	970	969	970	223200	844.5	820.38	810.64	809.335	74.50
13-01-2016	921	921	920	920	900	847	821.58	811.813	809.785	57.27
14-01-2016	920	920	920	920	200	849.48	822.84	812.913	810.24	57.27
20-01-2016	900	900	900	900	6300	851.7	823.84	813.847	810.59	51.72
25-01-2016	860	899	860	899	24500	853.88	824.85	814.64	810.985	51.45
26-01-2016	885	899	885	899	8500	855.9	825.86	815.447	811.33	51.45
27-01-2016	880	899	880	899	16700	857.92	826.87	816.133	811.695	51.45
02-02-2016	880	898	880	898	40500	859.92	827.89	816.813	812.045	51.12
03-02-2016	880	898	880	898	101500	861.94	828.87	817.493	812.395	51.12
04-02-2016	898	898	820	820	710000	862.4	829.07	817.627	812.355	32.30
05-02-2016	879	880	821	879	234200	864.04	829.86	818.18	812.61	47.92
09-02-2016	880	880	840	880	7400	865.72	830.66	818.74	812.87	48.14
10-02-2016	900	900	840	878	157300	867.32	831.44	819.287	813.16	47.71
11-02-2016	860	878	841	841	658500	867.94	831.85	819.56	813.265	40.49
12-02-2016	858	859	826	827	41400	868.44	832.12	819.807	813.3	38.14
15-02-2016	820	820	800	820	89800	868.64	832.32	819.94	813.3	36.98
17-02-2016	820	820	803	820	2400	869.08	832.52	820.073	813.3	36.98
18-02-2016	801	840	800	820	503700	869.28	832.62	820.207	813.3	36.98
19-02-2016	800	840	800	840	145900	870.16	833.02	820.54	813.495	43.13
22-02-2016	801	809	798	801	222500	870.26	833.03	820.52	813.4	35.79
23-02-2016	799	840	780	840	992500	870.26	833.43	820.787	813.46	45.74
24-02-2016	820	820	800	817	426700	870.2	833.62	820.9	813.545	41.64
25-02-2016	800	820	800	820	501200	869.8	833.82	821.187	813.55	42.37
26-02-2016	800	810	800	804	496100	868.88	833.9	821.213	813.615	39.54
29-02-2016	781	819	781	810	591900	867.68	834.25	821.467	813.565	41.13
01-03-2016	800	808	800	808	161400	867.64	834.36	821.453	813.505	40.75
02-03-2016	806	808	800	808	334300	867	834.45	821.507	813.445	40.75
03-03-2016	806	806	804	804	20200	866.28	834.89	821.533	813.37	39.88
04-03-2016	800	800	800	800	59700	865.48	834.92	821.533	813.22	39.00
07-03-2016	782	800	782	800	822900	864.68	834.94	821.533	813.21	39.00
08-03-2016	799	800	799	800	1000	863.08	834.94	821.533	813.2	39.00
10-03-2016	799	799	799	799	21200	862.24	835.03	821.527	813.185	38.73
11-03-2016	799	800	799	799	273800	861.38	835.04	821.52	813.17	38.73
14-03-2016	799	799	799	799	300	860.56	835.05	821.52	813.165	38.73
15-03-2016	780	800	780	800	26000	859.76	835.17	821.527	813.095	39.25
18-03-2016	800	800	780	780	25900	858.56	835.09	821.4	812.985	33.15
21-03-2016	782	820	782	820	900	858.16	835.41	821.567	813.055	49.92
24-03-2016	817	817	817	817	400	857.3	835.7	821.727	813.23	48.93
28-03-2016	817	820	817	817	900	856.34	836.01	821.907	813.315	48.93
29-03-2016	806	817	800	817	73000	855.42	836.32	822.087	813.305	48.93
30-03-2016	797	820	797	820	1102700	854.42	836.6	822.253	813.555	50.17
31-03-2016	820	880	796	880	1262800	854.02	837.44	822.987	813.955	67.25
01-04-2016	880	880	820	859	1392100	853.16	837.93	823.58	814.4	59.55
04-04-2016	850	860	850	850	320000	852.06	838.35	824.053	814.75	56.57
05-04-2016	840	850	820	850	318800	851.04	838.77	824.433	815.1	56.57
06-04-2016	840	840	840	840	100000	849.74	839.17	824.887	815.5	53.13
07-04-2016	848	848	840	840	100100	847.54	839.77	825.18	815.9	53.13
08-04-2016	848	848	840	840	100100	845.74	840.18	825.473	816.305	53.13
11-04-2016	820	830	820	830	2100	843.34	840.5	825.673	816.66	49.39
12-04-2016	840	840	800	830	129700	840.54	840.8	825.873	817.015	49.39
13-04-2016	830	830	828	828	1200	837.7	841.1	826.153	817.405	48.59
14-04-2016	828	828	828	828	4700	835.86	841.43	826.34	817.825	48.59
15-04-2016	829	829	828	828	200	834.02	841.75	826.567	818.19	48.59
18-04-2016	828	840	800	818	485100	832.38	842.04	826.687	818.48	44.16
19-04-2016	820	820	816	816	535600	830.72	842.3	826.807	818.66	43.31
20-04-2016	816	816	800	810	165100	828.94	842.42	826.887	818.82	40.77
21-04-2016	810	810	800	802	17300	827	842.46	826.913	818.85	37.60
22-04-2016	810	810	806	806	3300	825.16	842.54	826.98	818.9	40.11
25-04-2016	796	808	786	808	272800	823.36	842.65	827.033	818.96	41.37
26-04-2016	806	806	800	800	230500	822.96	842.68	827.033	818.96	37.92
27-04-2016	800	800	800	800	152800	821.38	842.71	827.033	818.98	37.92
28-04-2016	790	850	790	838	2864900	820.54	843.13	827.287	819.19	57.48
29-04-2016	820	820	820	820	332700	819.38	843.35	827.42	819.31	49.52
02-05-2016	812	816	812	816	1300	818.88	843.41	827.527	819.39	47.93
03-05-2016	814	814	810	810	200200	818.54	843.49	827.593	819.49	45.57
04-05-2016	780	810	780	804	98400	818.22	843.43	827.62	819.51	43.27
09-05-2016	804	804	804	804	100	817.9	843.49	827.647	819.53	43.27
12-05-2016	802	802	802	802	30000	817.54	843.41	827.593	819.54	42.45
13-05-2016	804	804	804	804	112000	816.82	843.49	827.62	819.61	43.61
17-05-2016	800	800	800	800	71800	816.8	843.53	827.62	819.59	41.79
18-05-2016	810	810	800	800	400	816	843.13	827.62	819.59	41.79
19-05-2016	806	806	806	806	1200	815.78	842.99	827.673	819.62	45.72
20-05-2016	790	800	790	800	75200	815.38	842.59	827.673	819.735	42.62
25-05-2016	820	820	800	800	300	815.3	842.09	827.7	819.735	42.62
26-05-2016	800	800	800	800	2200	815.1	841.39	827.867	819.875	42.62
27-05-2016	800	800	800	800	200	814.94	841.29	827.887	819.825	42.62
30-05-2016	810	810	790	810	2400	814.98	840.99	827.96	819.875	50.19
31-05-2016	800	850	786	850	527400	815.9	841.09	828.56	820.125	68.24
02-06-2016	850	850	850	850	100	816.9	841.19	828.913	820.375	68.24
06-06-2016	850	850	850	850	100	817.9	841.29	829.26	820.625	68.24
09-06-2016	840	850	840	850	61800	818.9	840.99	829.593	820.875	68.24
10-06-2016	850	850	850	850	24800	819.92	841.08	829.993	821.125	68.24
13-06-2016	850	850	850	850	13400	820.94	841.16	830.34	821.375	68.24
15-06-2016	800	836	800	836	3400	821.68	841.12	830.593	821.56	56.97
16-06-2016	836	836	836	836	1700	822.4	841.08	830.913	821.745	56.97
17-06-2016	820	828	800	828	48300	823.36	840.96	831.18	821.89	51.35
20-06-2016	828	828	828	828	13300	823.52	840.84	831.447	822.055	51.35
21-06-2016	830	830	830	830	4100	823.78	840.54	831.727	822.24	52.70
22-06-2016	810	830	810	830	50100	824.04	840.19	832.02	822.44	52.70
23-06-2016	810	830	810	830	800	824.3	839.86	832.313	822.64	52.70
27-06-2016	830	830	830	830	12700	824.5	839.46	832.567	822.815	52.70
30-06-2016	840	850	790	850	240000	823.9	838.96	832.927	823.215	65.58
01-07-2016	810	840	804	804	360400	822.8	837.98	832.887	823.385	39.17
11-07-2016	812	860	800	800	247200	821.8	836.93	832.833	823.49	37.74
12-07-2016	804	834	790	834	297500	821.48	836.26	833.007	823.695	53.29
13-07-2016	804	830	800	810	319800	820.88	835.31	833.073	823.885	44.79
14-07-2016	800	834	790	810	14822700	820.28	833.91	833.273	823.955	44.79
15-07-2016	826	826	800	816	7200	819.8	832.77	833.387	824.055	47.23
18-07-2016	812	822	800	800	13600	819.2	831.27	833.4	824.055	41.91
19-07-2016	800	800	794	794	49000	818.48	829.51	833.36	824.025	40.08
20-07-2016	802	802	798	800	69700	817.92	827.81	833.373	824.095	42.77
21-07-2016	816	816	792	792	2600	817.2	826.53	833.353	824.055	40.18
22-07-2016	808	808	794	808	700	816.8	825.41	833.433	824.125	47.07
26-07-2016	790	806	790	806	5200	816.56	824.47	833.547	824.155	46.35
29-07-2016	800	840	790	840	86500	817.04	823.88	833.88	824.365	58.06
01-08-2016	790	800	790	790	149000	816.64	822.79	833.827	824.325	43.15
02-08-2016	790	792	790	790	11000	816.4	821.7	833.773	824.285	43.15
03-08-2016	790	800	790	800	15200	816.28	820.72	833.787	824.305	46.34
04-08-2016	782	796	782	796	2100	816.04	819.7	833.78	824.285	45.25
05-08-2016	800	800	788	792	111200	815.88	819.42	833.747	824.245	44.12
08-08-2016	790	790	790	790	13900	815.68	818.53	833.7	824.195	43.54
09-08-2016	794	796	794	794	8500	814.8	817.67	833.687	824.165	45.10
11-08-2016	794	794	794	794	5700	814.28	816.83	833.66	824.135	45.10
15-08-2016	774	794	774	794	12000	813.84	816.36	833.553	824.105	45.10
16-08-2016	784	800	784	788	69900	813.4	815.97	833.46	824.045	42.88
22-08-2016	800	800	788	788	600	813.08	815.65	833.313	823.985	42.88
23-08-2016	784	788	770	770	11600	812.4	815.15	833.127	823.835	36.61
24-08-2016	766	766	766	766	4600	811.68	814.61	832.833	823.615	35.37
25-08-2016	762	788	762	768	700	810.96	813.89	832.647	823.455	36.53
26-08-2016	764	768	750	750	3300	809.96	813.38	832.34	823.205	31.13
29-08-2016	746	776	746	754	3500	809.04	812.52	831.767	822.975	33.48
30-08-2016	750	780	750	752	5500	807.96	811.87	831.313	822.745	32.88
31-08-2016	760	800	740	800	279800	807.96	811.67	831.047	822.745	54.23
02-09-2016	792	798	780	794	14100	807.84	811.57	830.673	822.735	52.01
05-09-2016	798	798	798	798	600	807.8	811.45	830.193	822.85	53.38
06-09-2016	794	794	794	794	100	807.68	811.31	830.087	822.835	51.78
07-09-2016	794	798	792	796	16000	807.4	811.19	829.793	822.82	52.55
09-09-2016	780	800	780	800	75100	806.4	811.15	829.527	823.02	54.12
13-09-2016	798	800	790	800	1500	805.4	811.15	829.26	823.035	54.12
16-09-2016	780	796	780	796	1900	804.32	811.11	828.967	823.025	52.12
20-09-2016	770	798	764	798	39400	803.28	811.09	828.42	823.015	53.05
21-09-2016	790	796	790	796	400	802.2	811.06	828.12	823.045	51.96
22-09-2016	798	798	780	780	600	800.8	810.87	827.707	822.955	44.15
23-09-2016	796	798	782	794	21000	799.96	810.82	827.4	822.935	51.08
26-09-2016	796	796	790	790	30100	799.04	810.72	827.067	822.945	49.20
27-09-2016	790	790	790	790	1200	798.28	810.82	826.733	822.955	49.20
28-09-2016	780	794	780	794	1700	797.6	810.56	826.427	822.985	51.28
30-09-2016	780	780	766	780	415500	796.6	810.19	825.893	822.945	44.43
03-10-2016	780	780	758	758	47500	795.16	809.6	825.18	822.805	36.24
04-10-2016	758	772	758	772	22300	794	809.15	824.573	822.735	43.39
05-10-2016	776	776	772	772	300	792.84	808.67	823.92	822.635	43.39
06-10-2016	760	760	748	748	17100	790.8	807.35	822.907	822.395	35.48
07-10-2016	750	760	748	748	31700	789.68	806.24	821.88	822.085	35.48
10-10-2016	748	758	748	758	1100	788.84	805.32	820.9	821.835	40.70
11-10-2016	760	760	756	760	38000	787.36	804.42	819.96	821.595	41.72
12-10-2016	770	770	770	770	100	786.56	803.72	819.06	821.445	46.65
14-10-2016	764	764	764	764	200	785.64	802.96	817.82	821.365	44.23
17-10-2016	768	780	768	780	5100	784.92	802.36	816.82	821.27	51.45
18-10-2016	760	792	748	780	573100	784.52	801.86	815.687	821.18	51.45
19-10-2016	756	778	756	778	10500	784.2	801.34	814.407	821.07	50.50
21-10-2016	760	770	760	770	249800	783.6	800.76	813.073	820.93	46.79
24-10-2016	760	760	760	760	1863900	782.96	800.08	812.007	820.755	42.58
25-10-2016	760	760	754	754	7400	781.88	799.34	810.9	820.545	40.23
26-10-2016	760	770	740	770	119200	781.16	798.86	810.033	820.45	48.39
27-10-2016	760	770	760	770	54000	779.76	798.4	809.173	820.35	48.39
28-10-2016	760	770	750	770	81600	779.36	798	808.313	820.21	48.39
31-10-2016	770	770	760	770	433000	778.96	797.68	807.453	820.07	48.39
01-11-2016	760	760	756	760	26300	778.16	797.22	806.533	819.88	43.41
02-11-2016	760	760	760	760	500	777.44	796.74	805.613	819.695	43.41
03-11-2016	760	760	756	760	1100	776.8	796.34	805.213	819.51	43.41
07-11-2016	750	760	746	760	203700	776.2	795.94	804.42	819.325	43.41
08-11-2016	746	748	744	746	13000	775.24	795.02	803.527	819.075	36.36
09-11-2016	748	750	740	750	132100	774.36	794.32	802.673	818.835	39.39
10-11-2016	748	760	740	760	272000	773.68	793.76	802.133	818.585	46.27
11-11-2016	750	760	740	760	211900	773.12	793.26	801.687	818.375	46.27
14-11-2016	740	750	730	750	32300	772.36	792.72	801.22	818.075	40.89
15-11-2016	730	750	730	750	98700	771.96	792.18	800.753	817.835	40.89
16-11-2016	750	750	734	734	423900	771.32	791.5	800.18	817.455	33.63
17-11-2016	720	750	720	742	47400	770.8	790.88	799.527	817.185	39.42
21-11-2016	722	740	722	740	73000	770.6	790.28	799.12	816.905	38.52
22-11-2016	720	740	720	740	3800	770.32	789.68	798.453	816.405	38.52
24-11-2016	738	738	738	738	1000	770.04	789	797.927	815.995	37.52
25-11-2016	740	740	720	720	23100	768.44	788.2	797.26	815.395	29.98
28-11-2016	722	736	722	736	200	767.28	787.56	796.807	814.825	41.27
29-11-2016	740	740	730	740	169000	766.12	786.96	796.34	814.175	43.72
30-11-2016	798	798	798	798	1027700	766.2	786.94	796.273	814.115	65.88
01-12-2016	770	770	730	770	552800	765.68	786.54	796.02	813.765	54.69
02-12-2016	760	760	736	736	6100	764.4	785.4	795.567	813.245	44.74
05-12-2016	738	740	726	726	21700	762.92	784.16	795.073	812.675	42.31
06-12-2016	722	722	720	720	200	761.4	782.86	794.54	812.075	40.87
08-12-2016	730	730	700	700	21600	759.44	781.36	793.873	811.175	36.42
09-12-2016	720	720	706	720	11100	757.92	780.06	793.347	810.57	43.09
13-12-2016	720	720	708	716	8800	756.64	778.72	792.793	809.94	42.14
14-12-2016	718	718	696	696	6042900	754.68	777.32	792.107	809.22	37.66
15-12-2016	696	720	696	720	120700	753.28	776.16	791.573	808.62	45.19
16-12-2016	698	720	696	720	1163600	751.88	775.08	791.173	808.02	45.19
20-12-2016	740	740	740	740	68700	750.8	774.2	790.64	807.52	50.92
21-12-2016	710	720	700	720	230900	749.6	773.1	789.993	806.82	45.76
22-12-2016	700	720	692	720	97000	748.84	772	789.347	806.095	45.76
23-12-2016	718	718	718	718	1300	747.76	770.88	788.687	805.37	45.23
27-12-2016	710	716	690	716	477100	746.64	769.74	787.993	804.6	44.68
28-12-2016	716	720	716	720	427800	746.08	768.44	786.927	803.7	46.11
29-12-2016	720	720	700	720	235800	745.52	767.6	786	802.79	46.11
30-12-2016	720	720	710	716	1112200	744.68	766.76	785.107	801.845	44.76
04-01-2017	700	700	700	700	2200	743.48	765.42	784.107	800.84	39.77
05-01-2017	700	704	700	704	19500	742.16	764.36	783.2	799.835	41.53
06-01-2017	704	704	704	704	100	740.96	763.3	782.293	798.605	41.53
09-01-2017	700	700	700	700	400	739.36	762.14	781.36	797.455	40.17
10-01-2017	700	700	700	700	700	737.76	761.14	780.493	796.205	40.17
11-01-2017	680	680	680	680	4500	735.8	760	779.493	794.755	33.77
12-01-2017	684	684	684	684	100	734.08	758.84	778.533	793.325	35.97
13-01-2017	680	684	640	640	81300	731.68	757.32	777.28	791.925	25.82
16-01-2017	640	658	640	658	257800	729.76	755.82	776.147	790.615	34.02
17-01-2017	658	720	650	700	804000	728.36	754.76	775.36	789.615	48.37
18-01-2017	700	700	698	698	1600	726.92	753.34	774.573	788.61	47.83
19-01-2017	698	698	698	698	900	725.48	752.42	773.827	787.605	47.83
20-01-2017	698	698	698	698	600	724.04	751.5	773.133	786.6	47.83
23-01-2017	700	700	698	698	600	722.8	750.48	772.413	785.6	47.83
24-01-2017	678	696	676	696	19500	721.52	749.48	771.667	784.59	47.13
25-01-2017	700	700	700	700	18400	720.32	748.56	771	783.99	48.75
26-01-2017	696	700	676	700	401500	719.12	747.66	770.333	783.095	48.75
27-01-2017	698	698	698	698	1900	718.16	746.7	769.4	782.185	47.90
31-01-2017	698	718	698	700	3427000	717.16	745.76	768.6	781.295	48.86
01-02-2017	678	690	676	690	57700	715.76	744.72	767.76	780.54	44.46
02-02-2017	674	690	674	682	6500	714.2	743.66	766.907	779.815	41.26
03-02-2017	682	682	682	682	900	712.84	742.6	766.093	779.125	41.26
06-02-2017	680	690	680	688	30100	711.6	741.78	765.32	778.465	44.72
07-02-2017	686	700	680	698	1277500	710.88	741.1	764.627	777.855	50.01
09-02-2017	680	700	680	698	2613900	710	740.4	763.92	777.145	50.01
10-02-2017	682	702	680	690	10199800	709	739.8	763.187	776.59	45.93
13-02-2017	690	690	680	690	35300	708	739.16	762.453	775.84	45.93
14-02-2017	690	698	688	690	145300	707.04	738.54	761.68	775.205	45.93
16-02-2017	688	700	688	700	151100	706.64	737.54	761.013	774.605	52.04
17-02-2017	682	700	682	700	32300	705.92	736.6	760.347	774.085	52.04
20-02-2017	682	700	682	700	1500	705.12	735.62	759.68	773.535	52.04
21-02-2017	700	700	682	682	84900	702.8	734.5	758.893	772.905	41.50
22-02-2017	692	692	684	684	2900	701.08	733.38	758.053	772.285	42.88
23-02-2017	692	700	692	700	2013000	700.36	732.38	757.053	771.765	52.55
27-02-2017	700	760	700	718	5057900	700.2	731.56	756.173	771.355	60.63
28-02-2017	718	718	708	708	7400	699.96	730.68	755.227	770.895	55.03
01-03-2017	730	730	710	730	20000	700.56	730	754.427	770.545	63.10
02-03-2017	744	744	722	724	225300	700.64	729.28	753.587	770.17	59.94
03-03-2017	730	730	720	720	25800	700.72	728.68	752.72	769.775	57.86
06-03-2017	720	720	720	720	6000	701.2	727.94	751.947	769.38	57.86
07-03-2017	728	730	720	720	567500	701.2	727.24	751.173	768.98	57.86
08-03-2017	720	730	720	720	7800	701.2	726.54	750.453	768.68	57.86
09-03-2017	720	720	720	720	1000	700.8	725.8	749.733	768.18	57.86
10-03-2017	730	730	728	730	740000	701	725.3	749.067	767.745	62.57
13-03-2017	730	730	730	730	130200	701.2	725.02	748.4	767.31	62.57
14-03-2017	730	730	730	730	100000	701.44	724.6	747.733	766.875	62.57
15-03-2017	730	780	728	780	180700	702.72	724.68	747.4	766.675	77.95
16-03-2017	770	798	770	792	1400	704.16	725.12	747.013	766.235	80.07
17-03-2017	790	796	790	796	61000	705.68	725.6	746.96	765.92	80.73
21-03-2017	796	800	796	800	73300	707.36	726.02	746.96	765.67	81.40
23-03-2017	800	800	800	800	100	709.36	726.42	746.733	765.42	81.40
27-03-2017	770	772	770	772	102800	710.72	726.44	746.48	765.08	63.53
29-03-2017	800	800	780	798	1700	712.6	726.78	746.4	764.87	70.10
30-03-2017	798	798	790	790	300	714.4	726.88	746.227	764.62	66.15
31-03-2017	780	780	776	776	2800	715.92	726.84	746.067	764.35	59.81
03-04-2017	770	770	724	768	14900	717.68	726.74	745.893	764.04	56.47
04-04-2017	770	770	760	770	11900	719.4	726.74	745.693	763.75	57.12
05-04-2017	780	800	766	786	218400	722.32	727	745.653	763.54	61.96
06-04-2017	786	786	776	776	6700	724.68	727.22	745.44	763.28	57.58
07-04-2017	776	776	776	776	500	726.2	727.28	745.24	763.07	57.58
10-04-2017	760	760	760	760	8000	727.44	727.18	744.707	762.79	50.91
11-04-2017	760	770	760	770	102500	728.88	727.18	744.573	762.59	54.46
12-04-2017	770	770	770	770	400	730.32	727.18	744.44	762.43	54.46
13-04-2017	778	778	778	778	100	731.92	727.36	744.293	762.29	57.33
17-04-2017	778	778	778	778	2700	733.56	727.54	744.173	762.14	57.33
20-04-2017	776	776	776	776	100	735.08	727.7	744.067	762.02	56.30
21-04-2017	760	760	760	760	1700	736.28	727.7	743.867	761.82	48.77
25-04-2017	780	816	780	800	165200	738.32	728.24	743.907	761.63	62.33
26-04-2017	820	830	820	822	23000	740.76	728.96	744.093	761.64	67.44
28-04-2017	790	820	770	776	292800	742.48	729.12	743.973	761.44	51.67
02-05-2017	808	810	794	796	15911100	744.76	729.48	744.027	761.37	56.44
03-05-2017	796	798	776	780	3434000	746.72	729.78	743.973	761.25	52.02
04-05-2017	780	780	750	750	611000	747.96	729.78	743.84	760.98	44.91
05-05-2017	750	756	730	730	938600	748.6	729.74	743.6	760.62	40.90
08-05-2017	740	740	712	720	2865700	749.04	729.52	743.28	760.2	39.02
09-05-2017	714	714	670	680	10542100	748.84	728.92	742.813	759.6	32.58
10-05-2017	672	740	672	720	2364600	749.44	728.72	742.587	759.2	42.76
12-05-2017	720	730	716	720	1900300	750.04	728.54	742.373	758.77	42.76
15-05-2017	720	760	718	734	5487100	750.72	728.68	741.933	758.44	46.06
16-05-2017	734	740	728	728	31500	751.28	728.6	741.493	758.08	44.87
17-05-2017	730	760	728	750	1845300	752.28	728.7	741.173	757.83	49.99
18-05-2017	748	748	730	740	1904300	753.44	728.12	740.813	757.53	47.81
19-05-2017	740	760	730	732	18600	754.4	727.74	740.387	757.14	46.09
22-05-2017	748	756	738	738	247100	755.16	727.76	739.973	756.58	47.62
23-05-2017	738	738	720	732	532100	755.44	727.82	739.52	755.99	46.20
24-05-2017	742	744	724	742	83200	756.12	728.04	739.16	755.45	48.92
26-05-2017	754	758	752	754	27800	756.6	728.58	738.867	754.97	52.05
29-05-2017	754	758	720	724	14400	756.6	728.62	738.387	754.34	44.68
30-05-2017	752	756	724	750	135000	757.2	728.96	738.187	753.84	51.14
31-05-2017	750	750	730	740	29700	757.6	729.4	737.827	753.36	48.78
02-06-2017	736	740	720	724	1946500	757.68	729.44	737.387	752.8	45.19
05-06-2017	738	738	724	724	365600	757.76	729.48	736.947	752.28	45.19
06-06-2017	738	738	722	736	915400	758.08	729.44	736.56	751.82	48.49
07-06-2017	736	754	726	740	21165100	758.28	729.64	736.293	751.37	49.58
08-06-2017	740	746	730	740	666200	758.48	729.84	736.173	750.92	49.58
09-06-2017	740	740	730	730	1152800	758.48	729.96	735.893	750.42	46.71
12-06-2017	738	780	736	758	471100	758.04	730.38	735.8	750.06	54.62
13-06-2017	758	758	740	740	1414700	757	730.58	735.747	749.51	49.53
14-06-2017	740	774	740	750	10956200	756.08	730.88	735.76	749.24	52.20
15-06-2017	740	748	736	748	1115900	755.04	731.2	735.693	748.98	51.61
16-06-2017	748	748	740	740	1244800	753.84	731.6	735.56	748.51	49.22
19-06-2017	746	780	726	774	726900	753.88	732.3	735.587	748.33	58.09
20-06-2017	760	764	750	764	1023100	753.2	732.9	735.587	748.1	55.04
21-06-2017	752	768	752	760	905500	752.6	733.5	735.453	747.82	53.83
22-06-2017	760	768	750	758	370900	752.24	734.08	735.307	747.61	53.20
03-07-2017	758	772	758	770	2400900	752.28	734.98	735.253	747.49	56.50
04-07-2017	770	802	770	800	2307200	752.88	736.14	735.453	747.49	63.44
05-07-2017	800	820	770	790	1426700	752.96	737.64	735.653	747.48	60.00
06-07-2017	790	796	790	796	352000	753.36	739.02	735.933	747.42	61.35
07-07-2017	796	796	790	790	294100	753.64	739.92	736.067	747.34	59.20
10-07-2017	790	790	770	770	238600	753.84	740.64	736.067	746.99	52.57
11-07-2017	790	820	788	790	1857800	754.24	741.56	736.2	746.99	57.67
12-07-2017	790	792	780	788	646300	754.6	742.46	736.32	746.98	57.01
13-07-2017	788	792	786	788	2077400	754.8	743.36	736.507	746.92	57.01
14-07-2017	790	790	786	788	1343300	755	744.28	736.693	746.88	57.01
17-07-2017	788	790	786	790	1590400	755.28	745.18	736.893	746.87	57.62
18-07-2017	790	790	788	788	100300	755.84	746.06	737.08	746.86	56.76
19-07-2017	780	790	780	788	2652600	755.6	746.96	737.36	746.83	56.76
20-07-2017	788	790	788	788	378100	754.92	747.84	737.613	746.8	56.76
21-07-2017	788	790	788	790	273700	755.2	748.84	737.813	746.78	57.55
24-07-2017	772	790	772	790	3500	755.08	749.92	738.013	746.79	57.55
25-07-2017	780	790	780	790	829600	755.28	751	738.28	746.8	57.55
26-07-2017	790	794	790	794	2405700	756.16	752.06	738.573	746.92	59.41
27-07-2017	792	796	792	796	3120500	757.48	753.04	738.987	747.07	60.35
28-07-2017	794	820	794	820	3245500	759.48	754.26	739.507	747.33	69.45
31-07-2017	800	808	798	802	5167300	761.92	755.38	739.92	747.59	58.59
01-08-2017	800	820	792	820	7897600	763.92	756.68	740.453	747.92	64.56
02-08-2017	804	812	804	812	5808800	765.76	757.9	740.947	748.22	60.39
03-08-2017	812	860	812	858	8573400	768.24	759.48	741.867	748.51	71.70
04-08-2017	854	858	850	854	3567900	770.76	761.02	742.653	748.81	69.83
07-08-2017	854	858	854	856	2716400	772.88	762.58	743.427	749.1	70.25
08-08-2017	850	856	846	850	6674600	775.08	764.26	743.773	749.38	67.25
09-08-2017	860	878	848	858	12554200	777.6	766	744.36	749.69	69.14
10-08-2017	878	898	840	890	5821400	780.64	767.9	745.387	750.14	75.30
11-08-2017	880	898	878	898	2522600	783.96	769.7	746.533	750.63	76.56
14-08-2017	898	900	898	898	747200	787.08	771.6	747.72	751.14	76.56
15-08-2017	900	900	888	888	598200	789.76	773.18	748.973	751.59	71.29
16-08-2017	888	912	888	912	1397100	793.52	775.06	750.253	752.17	75.63
18-08-2017	900	918	900	916	1036200	796.84	777.02	751.587	752.85	76.27
21-08-2017	916	918	900	918	114300	800.4	779	753.067	753.47	76.60
22-08-2017	916	916	880	900	1373900	803.92	780.8	754.267	754.02	67.44
23-08-2017	890	910	890	898	51900	807.4	782.58	755.453	754.56	66.49
24-08-2017	882	910	882	910	88900	810.88	784.48	756.587	755.14	69.29
25-08-2017	910	910	908	908	30600	814.24	786.26	757.84	755.78	68.27
28-08-2017	900	900	854	854	13800	816.52	787.5	758.733	756.26	47.76
29-08-2017	854	872	840	840	43800	818.72	788.6	759.547	756.6	44.06
30-08-2017	840	910	840	886	181500	821.28	789.66	760.68	757.17	56.09
31-08-2017	886	900	886	896	272600	824.4	790.7	761.853	757.91	58.19
04-09-2017	898	898	898	898	40000	827.36	791.72	763.04	758.66	58.62
05-09-2017	900	900	896	898	45600	830.36	792.7	764.253	759.36	58.62
06-09-2017	898	900	898	898	322800	833.52	793.68	765.573	760.05	58.62
07-09-2017	888	888	870	880	953300	835.64	794.76	766.747	760.6	52.58
08-09-2017	846	900	832	900	1148600	838.36	795.78	768.053	761.28	57.78
11-09-2017	900	900	880	898	40900	841.12	796.86	769.373	761.87	57.11
12-09-2017	896	896	890	896	242400	843.88	798.06	770.68	762.45	56.40
13-09-2017	896	896	878	892	278300	846.32	799.3	772.093	763.02	54.93
14-09-2017	858	880	850	860	179100	847.52	800.2	773.267	763.47	44.86
15-09-2017	852	898	840	898	241500	849.68	801.32	774.987	764.16	55.33
18-09-2017	896	896	884	884	191300	851.44	802.4	776.493	764.81	51.46
19-09-2017	884	884	884	884	50000	853.32	803.48	777.72	765.38	51.46
20-09-2017	864	872	864	872	84300	855.36	804.6	778.88	765.89	48.10
22-09-2017	872	874	864	872	1253300	857	805.62	780.04	766.4	48.10
25-09-2017	876	898	876	876	5500	858.76	806.68	781.227	766.93	49.38
26-09-2017	890	890	878	878	226300	860.56	807.68	782.427	767.52	50.04
27-09-2017	878	878	850	850	19200	861.8	808.4	783.453	767.97	41.81
28-09-2017	850	898	838	898	263700	863.96	809.62	784.773	768.66	55.36
29-09-2017	880	898	866	894	1196900	866.08	810.96	786.067	769.33	54.23
02-10-2017	884	898	880	894	663800	868.2	811.9	787.373	770.07	54.23
03-10-2017	894	898	874	894	2960800	870.32	812.62	788.667	770.79	54.23
04-10-2017	898	898	872	872	716600	871.96	813.58	789.88	771.35	47.54
05-10-2017	874	892	870	874	329600	873.64	814.36	791.16	771.92	48.17
06-10-2017	870	888	870	888	53500	875.6	815.44	792.533	772.61	52.44
09-10-2017	878	890	852	872	249600	877.16	816.66	793.76	773.22	47.61
10-10-2017	872	874	856	860	27800	878.44	817.96	794.84	773.85	44.31
11-10-2017	844	880	844	854	333500	879.12	819.3	795.88	774.41	42.72
12-10-2017	854	896	850	886	363900	880.8	821.36	797.187	775.14	52.53
13-10-2017	874	888	856	856	307000	881.52	822.72	798.293	775.72	44.78
16-10-2017	842	856	842	856	34700	882.4	824.08	799.4	776.31	44.78
17-10-2017	880	880	854	856	60000	882.36	825.3	800.44	776.99	44.78
18-10-2017	842	880	842	858	150400	882.44	826.6	801.493	777.6	45.45
19-10-2017	860	878	842	870	882400	882.72	827.8	802.627	778.25	49.42
20-10-2017	878	878	870	870	2000	883.12	829.1	803.88	778.61	49.42
23-10-2017	870	896	860	880	182100	883.56	830.58	805.187	779.16	52.73
24-10-2017	888	888	860	862	141500	883	831.82	806.267	779.79	46.79
25-10-2017	860	874	860	870	113900	882.44	833.2	807.28	780.51	49.51
26-10-2017	880	880	812	830	809300	881.08	834.08	808.093	781.06	38.81
27-10-2017	840	852	800	852	2162200	880.36	835.06	808.907	781.82	45.75
30-10-2017	840	850	816	836	276200	878.84	836.18	809.653	782.4	42.02
31-10-2017	836	848	810	820	875000	876.92	836.88	810.32	782.92	38.62
01-11-2017	820	840	820	820	416800	874.96	837.68	810.987	783.54	38.62
02-11-2017	840	854	810	840	230800	873.76	838.84	811.787	784.14	45.06
03-11-2017	840	860	822	858	105500	872.96	840.18	812.707	784.83	50.13
06-11-2017	850	850	832	832	600	871.4	841.14	813.453	785.29	43.84
07-11-2017	840	840	822	826	74900	869.76	842	814.093	785.82	42.51
08-11-2017	830	836	780	780	1595700	868.28	842.4	814.427	786.12	34.01
09-11-2017	800	820	798	810	49600	867.68	843.2	814.96	786.58	42.14
10-11-2017	810	824	804	804	27400	866.04	843.66	815.12	787.02	41.05
13-11-2017	824	824	800	800	62500	864.12	844.26	815.173	787.42	40.30
14-11-2017	800	820	790	798	258100	862.12	844.74	815.187	787.81	39.91
15-11-2017	790	800	776	790	244700	859.96	845.16	815.12	788.18	38.31
16-11-2017	800	800	790	798	16800	857.96	845.74	815.107	788.67	40.86
17-11-2017	800	820	792	794	79600	856.24	845.94	815.253	789.12	39.97
20-11-2017	794	818	784	790	1724900	854.04	846.2	815.2	789.55	39.05
21-11-2017	790	790	774	776	340100	851.6	846.36	815.107	789.93	35.94
22-11-2017	790	800	782	788	50700	849.44	846.66	815.187	790.37	40.33
23-11-2017	800	800	780	780	600	847.2	846.76	815.267	790.87	38.44
24-11-2017	790	790	778	790	3800	845.8	846.66	815.4	791.4	42.09
27-11-2017	790	838	780	780	109900	843.44	846.56	815.36	792.1	39.57
28-11-2017	798	820	774	790	20300	841.56	846.5	815.453	792.76	43.24
29-11-2017	798	836	774	836	164800	840.6	846.96	815.853	793.44	56.37
30-11-2017	834	836	788	798	273500	839.12	847.24	816.107	793.94	46.75
04-12-2017	794	800	782	798	150400	837.64	847.32	816.293	794.44	46.75
05-12-2017	798	798	790	794	46700	836	847.38	816.453	794.92	45.79
06-12-2017	790	790	780	780	233400	834.04	847.3	816.467	795.33	42.52
07-12-2017	800	800	740	754	416400	832.12	846.96	816.307	795.62	37.21
08-12-2017	770	784	756	782	165200	829.8	846.88	816.347	796.03	45.16
11-12-2017	782	798	772	796	142100	827.84	846.96	816.587	796.51	48.66
12-12-2017	796	800	774	798	828700	825.92	847.06	816.573	797.01	49.16
13-12-2017	796	796	776	778	47500	823.6	846.96	816.28	797.4	44.50
14-12-2017	778	788	768	780	127600	821.76	846.86	816.307	797.85	45.06
15-12-2017	770	830	770	830	1434500	820.88	847.26	816.533	798.59	56.81
18-12-2017	810	824	788	788	92000	818.88	847.24	816.587	799.12	47.60
19-12-2017	800	808	800	804	349800	817.52	847.34	816.947	799.7	50.87
20-12-2017	800	820	782	788	221400	816.08	847.26	817.333	800.15	47.67
21-12-2017	780	804	780	788	77600	814.76	846.94	817.787	800.6	47.67
22-12-2017	798	806	784	784	127300	812.72	846.76	818.48	801.07	46.81
27-12-2017	784	800	784	784	125700	811.28	846.4	818.907	801.54	46.81
28-12-2017	784	802	784	784	94900	809.84	846.12	819.333	802.01	46.81
29-12-2017	800	800	784	800	1604500	808.72	845.54	819.773	802.51	51.18
02-01-2018	798	810	784	790	61200	807.36	844.9	820.187	802.96	48.50
03-01-2018	790	802	790	800	1508400	805.96	844.34	820.52	803.46	51.25
04-01-2018	800	800	790	792	365200	804.4	843.76	820.867	804.01	49.00
05-01-2018	792	810	792	792	9600	802.64	843.1	821.267	804.55	49.00
08-01-2018	792	800	792	800	138400	801.4	842.2	821.68	805.05	51.47
09-01-2018	800	800	780	790	581500	799.8	841.12	822.067	805.41	48.32
10-01-2018	790	800	790	792	300300	799.04	840.06	822.4	805.83	48.99
11-01-2018	790	790	774	780	156800	797.6	838.98	822.573	806.08	45.18
12-01-2018	790	806	790	796	569500	796.8	837.82	823.053	806.44	50.69
15-01-2018	792	792	772	776	107200	795.92	836.42	823.227	806.72	44.65
16-01-2018	778	790	778	788	45500	795.28	835.12	823.547	807.06	48.61
17-01-2018	788	788	778	782	161900	794.12	833.94	823.933	807.37	46.80
18-01-2018	786	790	786	790	511600	792.76	832.86	824.373	807.72	49.49
19-01-2018	798	798	782	786	125340100	791.84	831.62	824.707	808.05	48.18
22-01-2018	798	798	786	796	147700	791.24	830.5	825.08	808.38	51.63
23-01-2018	796	796	784	790	74100	791.44	829.86	825.413	808.68	49.50
24-01-2018	798	798	780	788	608500	791	829.34	825.8	808.97	48.78
25-01-2018	788	794	776	776	292600	790.44	828.24	825.92	808.95	44.58
26-01-2018	776	780	776	778	866600	790	827.06	826.173	808.88	45.42
29-01-2018	778	778	752	770	467900	789.44	825.78	826.307	808.75	42.63
30-01-2018	772	772	760	760	75100	788.84	824.4	826.387	808.55	39.37
31-01-2018	762	762	742	742	581200	787.72	822.84	826.4	808.26	34.28
01-02-2018	744	772	732	734	1208300	786.52	821.38	826.133	808.07	32.29
02-02-2018	746	766	734	740	439700	785.52	819.78	825.973	807.78	35.33
05-02-2018	740	740	710	728	623700	784.56	818.08	825.76	807.47	32.21
06-02-2018	720	728	712	728	1106600	783.36	816.4	825.56	807.23	32.21
07-02-2018	728	738	728	736	1206200	782.48	814.84	825.333	807.07	36.54
08-02-2018	736	736	718	722	978600	781.12	813.46	824.813	806.83	32.62
09-02-2018	736	736	692	710	610000	779.72	811.58	824.28	806.45	29.68
12-02-2018	720	756	714	756	2075500	779.04	810.3	824.013	806.35	48.75
13-02-2018	754	754	712	712	750000	776.56	808.58	823.493	806.03	38.11
14-02-2018	720	730	718	720	461700	775	807.06	823.16	805.83	40.64
15-02-2018	720	722	710	710	2120200	773.24	805.44	822.627	805.53	38.52
19-02-2018	710	730	710	730	111200	771.96	803.98	822.24	805.33	44.74
20-02-2018	730	730	710	710	316000	770.56	802.3	821.72	804.99	40.34
21-02-2018	720	720	710	710	4677800	769.68	800.9	821.2	804.65	40.34
22-02-2018	728	728	716	716	196400	768.36	799.08	820.707	804.35	42.32
23-02-2018	716	754	716	730	314500	767.04	797.44	820.32	804.2	46.74
26-02-2018	744	756	744	748	174800	766.04	795.98	820.053	803.94	51.86
27-02-2018	754	758	718	718	459800	764.84	794.22	819.587	803.42	44.23
28-02-2018	730	732	714	714	231700	763.52	792.64	819.08	803.11	43.32
01-03-2018	714	728	714	720	296300	761.32	791.1	818.613	802.73	45.15
02-03-2018	722	722	716	716	853600	759.88	789.38	818.12	802.41	44.13
05-03-2018	716	736	716	732	103500	758.44	787.98	817.707	802.32	49.10
06-03-2018	738	742	726	726	67800	757.2	786.64	817.24	802.3	47.40
07-03-2018	716	720	716	716	246900	755.76	785.26	816.547	802.28	44.62
08-03-2018	736	736	718	720	60600	754.48	783.6	816	802.48	45.98
09-03-2018	720	732	718	730	405500	753.4	782.34	815.4	802.53	49.34
12-03-2018	730	732	718	722	79000	752.16	781	814.8	802.54	46.83
13-03-2018	722	728	722	722	21600	750.6	779.66	813.893	802.48	46.83
14-03-2018	722	722	718	718	19000	749.16	778.26	812.987	802.43	45.49
15-03-2018	718	718	716	716	252700	747.48	776.72	812.053	802.26	44.80
16-03-2018	716	718	694	694	1848400	745.52	774.96	811.013	802.03	37.97
19-03-2018	694	706	682	682	884100	743.32	772.98	809.84	801.78	34.85
20-03-2018	682	696	682	682	228000	740.96	771.18	808.453	801.5	34.85
21-03-2018	696	762	696	700	202900	739.16	769.48	807.133	801.34	43.00
22-03-2018	706	710	702	702	121600	737.36	768.2	805.827	801.14	43.84
23-03-2018	700	716	700	710	143900	735.96	766.78	804.64	800.92	47.20
26-03-2018	716	724	708	710	524200	734.24	765.52	803.293	800.85	47.20
27-03-2018	710	722	690	694	1731900	732.6	764.26	801.813	800.57	41.45
28-03-2018	694	704	674	674	556100	730.32	762.8	800.187	800.24	35.61
29-03-2018	674	716	670	716	691100	729	761.56	798.96	800.2	51.16
02-04-2018	716	716	696	696	1436500	727.12	759.94	797.613	800.06	45.53
03-04-2018	692	700	680	690	469500	725.2	758.52	796.147	799.83	43.96
04-04-2018	690	692	680	680	332100	722.88	757.06	794.627	799.53	41.41
05-04-2018	694	694	680	680	73400	720.68	756.06	793.467	799.23	41.41
06-04-2018	684	688	678	680	172800	718.52	754.76	792.4	798.98	41.41
09-04-2018	680	682	674	680	1427300	716.6	753.52	791.027	798.59	41.41
10-04-2018	690	708	682	688	866200	714.8	752.4	789.64	798.33	44.85
11-04-2018	698	704	684	688	2176500	713.16	751.3	788.24	798.02	44.85
12-04-2018	688	708	688	692	3990300	711.8	750.32	786.867	797.74	46.67
13-04-2018	694	694	682	686	1343500	710.68	749.2	785.453	797.47	44.31
16-04-2018	684	684	672	672	2251200	709.44	747.98	784.067	796.96	39.31
17-04-2018	674	674	666	668	1316600	708	746.76	782.52	796.48	37.99
18-04-2018	670	678	658	658	1337000	706.6	745.58	780.92	795.97	34.85
19-04-2018	658	672	640	666	1099300	705.36	744.36	779.387	795.51	39.19
20-04-2018	668	674	664	664	640900	703.92	743.2	777.867	794.98	38.50
23-04-2018	672	700	672	676	972000	703	742.06	776.64	794.36	44.78
24-04-2018	676	688	670	670	757000	702.2	740.96	775.12	793.76	42.45
25-04-2018	666	666	658	658	250800	700.24	739.64	773.613	793.07	38.16
26-04-2018	660	660	624	630	1578700	698.6	737.58	771.92	792.27	30.43
27-04-2018	640	640	610	610	2007400	696.4	735.7	770.173	791.47	26.33
30-04-2018	640	640	608	628	481100	694.76	734	768.547	790.66	34.84
02-05-2018	628	628	600	604	641600	692.24	732.1	766.733	789.74	29.89
03-05-2018	606	606	592	592	138000	689.88	730.22	764.827	788.76	27.76
04-05-2018	582	600	578	596	193600	687.6	728.64	763.133	787.8	29.56
07-05-2018	604	604	594	598	365300	685.24	726.8	761.133	786.84	30.49
08-05-2018	598	598	572	578	114900	682.2	724.62	759.027	785.79	26.69
09-05-2018	578	598	576	580	297500	678.84	722.44	756.933	784.75	27.66
11-05-2018	590	590	572	580	369400	676.08	720.46	754.84	783.71	27.66
14-05-2018	560	578	560	572	339100	673.24	718.38	752.84	782.62	26.06
15-05-2018	576	600	560	572	757300	670.28	715.8	750.827	781.53	26.06
16-05-2018	578	580	570	570	817300	667.36	713.62	748.707	780.43	25.63
17-05-2018	570	578	564	570	666900	664.12	711.28	746.693	779.31	25.63
18-05-2018	564	570	558	558	772200	660.76	708.98	744.68	778.12	22.98
21-05-2018	558	570	556	556	636900	657.56	706.66	742.693	776.8	22.57
22-05-2018	554	558	550	550	209800	654.16	704.32	740.453	775.54	21.32
23-05-2018	550	550	520	540	2892300	650.36	701.88	738.347	774.14	19.39
24-05-2018	540	540	532	540	5661800	646.72	699.44	736.24	772.78	19.39
25-05-2018	540	540	536	540	3145000	643.08	696.84	734.133	771.19	19.39
28-05-2018	540	540	534	536	1162400	639.44	694.3	731.987	769.6	18.55
30-05-2018	536	538	526	530	1297100	635.72	691.6	729.72	767.97	17.34
31-05-2018	530	530	508	520	3922900	632.24	688.88	727.387	766.32	15.52
04-06-2018	530	568	530	540	2992300	629.4	686.36	725.12	764.73	31.09
05-06-2018	550	570	526	544	5079700	626.64	683.8	723	763	33.72
06-06-2018	546	558	546	554	960100	623.72	681.44	720.893	761.28	39.90
07-06-2018	556	558	540	552	452000	620.72	679.04	719.04	759.55	39.12
08-06-2018	554	620	554	600	2756500	618.52	677.24	717.36	758.11	59.65
20-06-2018	602	608	582	598	1120600	616.28	675.26	715.773	756.54	58.76
21-06-2018	598	628	598	616	605400	614.72	673.66	714.413	755.04	63.97
22-06-2018	614	658	602	620	625300	613.64	671.98	713.08	753.55	65.02
25-06-2018	620	638	596	596	1307900	611.24	670.12	711.453	752.03	54.66
26-06-2018	616	620	600	620	307600	609.72	668.42	709.867	750.64	61.30
27-06-2018	610	618	588	608	357200	608.08	666.64	708.373	749.13	56.82
28-06-2018	620	620	595	610	926000	606.68	664.78	706.933	747.64	57.38
29-06-2018	610	620	590	620	2378200	605.48	663.08	705.867	746.47	60.16
02-07-2018	620	620	595	605	426400	603.98	661.25	704.5	745.295	54.43
03-07-2018	605	605	570	570	3165100	601.78	659.19	702.94	743.715	43.92
04-07-2018	570	600	560	600	642700	600.02	657.41	701.607	742.235	52.40
05-07-2018	600	605	590	590	2446300	598.06	655.61	700.22	740.695	49.70
06-07-2018	595	600	595	600	941500	596.22	654.01	698.953	739.205	52.35
09-07-2018	600	615	585	600	760300	594.5	652.59	697.633	737.715	52.35
10-07-2018	615	625	590	595	198200	592.96	651.2	696.307	736.29	50.80
11-07-2018	595	600	565	570	1642400	591	649.5	694.84	734.64	43.82
12-07-2018	575	600	570	600	3419400	589.84	648.22	693.667	733.15	52.29
13-07-2018	600	600	580	590	2224100	588.32	646.84	692.347	731.62	49.61
16-07-2018	585	585	575	585	3821800	586.74	645.33	691.047	730.085	48.27
17-07-2018	585	585	570	585	376100	584.92	643.96	689.68	728.71	48.27
18-07-2018	585	585	575	585	188800	583.22	642.71	688.38	727.145	48.27
19-07-2018	585	585	575	580	691300	581.66	640.95	686.98	725.625	46.70
20-07-2018	580	580	560	575	1865500	580.56	639.58	685.24	724.08	45.12
23-07-2018	575	590	575	580	349900	579.96	638.18	683.787	722.62	47.05
24-07-2018	585	585	570	580	1647000	579	636.88	682.333	721.16	47.05
25-07-2018	580	585	565	570	1936100	578.32	635.28	680.84	719.63	43.50
26-07-2018	570	575	560	560	716100	577.68	633.78	679.373	718.04	40.24
27-07-2018	565	570	515	540	12054700	576.56	632.08	677.947	716.49	34.64
30-07-2018	550	550	530	530	1326900	575.2	630.22	676.267	714.65	32.22
31-07-2018	530	545	525	525	374400	574.14	628.17	674.46	712.805	31.06
01-08-2018	530	540	525	525	2001600	573.04	625.94	672.64	710.96	31.06
02-08-2018	535	565	535	545	2744500	572.34	624.21	671.087	709.215	40.97
03-08-2018	555	560	540	545	1247600	571.8	622.52	669.52	707.58	40.97
06-08-2018	555	555	550	555	1135000	571.46	620.87	667.687	705.985	45.51
07-08-2018	555	555	545	550	2247100	571.06	619.21	666.1	704.295	43.70
08-08-2018	550	555	540	550	1789700	570.66	617.39	664.407	702.685	43.70
09-08-2018	550	565	540	555	2068400	570.6	615.68	662.853	701.16	46.18
10-08-2018	560	565	540	540	3674100	570.28	613.92	661.2	699.59	40.42
13-08-2018	540	560	540	540	6403700	570.08	612.12	659.573	697.86	40.42
14-08-2018	540	545	525	530	5984800	569.88	610.12	657.88	696.23	36.87
15-08-2018	545	550	525	525	1064100	569.58	608.15	656.153	694.575	35.20
16-08-2018	530	535	520	525	2914800	569.28	606.18	654.32	692.92	35.20
20-08-2018	530	535	520	525	202700	569.06	604.25	652.553	691.255	35.20
21-08-2018	525	535	520	525	3927000	568.96	602.34	650.72	689.53	35.20
23-08-2018	530	535	520	520	14702100	568.96	600.6	648.907	687.78	33.18
24-08-2018	520	525	515	520	21938000	568.56	598.98	647.093	685.98	33.18
27-08-2018	520	525	515	515	1598000	567.98	597.31	645.193	684.245	31.11
28-08-2018	520	520	500	520	14544800	567.3	595.51	643.393	682.495	35.45
29-08-2018	520	520	510	515	1509500	566.56	593.64	641.547	680.92	33.20
30-08-2018	520	520	515	515	1029600	564.86	591.69	639.78	679.235	33.20
31-08-2018	520	520	505	510	1272800	563.1	589.69	637.873	677.605	30.92
03-09-2018	510	515	510	510	1155500	560.98	587.85	636.1	676.055	30.92
04-09-2018	515	515	505	510	161600	558.78	586.21	634.247	674.505	30.92
05-09-2018	505	505	492	500	2570500	556.86	584.05	632.367	672.805	26.40
06-09-2018	500	505	488	490	2297200	554.26	581.99	630.367	670.965	22.81
07-09-2018	500	505	482	496	1986400	552.02	580.05	628.433	669.285	29.05
10-09-2018	496	496	484	492	727700	549.66	578.17	626.407	667.615	27.45
12-09-2018	492	492	480	484	1746900	546.94	576.21	624.367	666.135	24.55
13-09-2018	484	490	484	488	1749800	544.6	574.29	622.367	664.525	28.61
14-09-2018	488	490	484	486	4139600	542.92	572.35	620.433	662.935	27.81
17-09-2018	486	488	480	482	2149700	540.56	570.29	618.46	661.345	26.22
18-09-2018	480	482	476	478	1224100	538.32	568.19	616.513	659.745	24.70
19-09-2018	478	478	458	462	5343400	535.56	565.89	614.527	658.105	19.76
20-09-2018	462	464	454	458	3654700	532.72	563.61	612.633	656.405	18.75
21-09-2018	466	474	454	472	10326700	530.26	561.61	610.887	654.795	31.87
24-09-2018	474	486	462	468	7078400	528.22	559.61	609.073	653.185	30.36
25-09-2018	468	474	460	468	7035200	525.58	557.71	607.34	651.645	30.36
26-09-2018	468	482	468	478	1546100	523.34	555.83	605.673	650.095	38.76
27-09-2018	478	488	474	478	5872500	521.2	553.97	603.953	648.585	38.76
28-09-2018	478	500	476	488	7245800	519.26	552.09	602.393	647.075	46.28
01-10-2018	488	496	488	490	2565900	517.36	550.29	600.927	645.625	47.66
02-10-2018	505	505	482	482	2848100	515.4	548.53	599.1	644.085	42.90
03-10-2018	484	490	470	476	4662400	513.42	546.99	597.527	642.285	39.70
04-10-2018	476	490	470	470	7925800	511.22	545.59	595.86	640.645	36.75
05-10-2018	468	472	466	472	3652000	509.06	544.03	594.273	639.015	38.39
08-10-2018	474	476	470	476	2431800	507.18	542.75	592.58	637.425	41.66
09-10-2018	476	480	474	478	3832200	505.54	541.61	591.033	635.915	43.28
10-10-2018	476	480	470	478	4726600	504.3	540.43	589.487	634.535	43.28
11-10-2018	476	476	464	466	4770600	503.02	539.11	587.82	632.955	36.27
12-10-2018	466	472	466	466	10325400	501.84	537.99	586.06	631.305	36.27
15-10-2018	466	482	466	474	4505300	500.82	536.93	584.233	629.685	43.36
16-10-2018	486	486	474	482	26578700	499.56	535.95	582.66	628.205	49.43
17-10-2018	484	565	484	515	47917700	498.96	535.38	581.333	626.88	65.72
18-10-2018	520	520	496	498	15215800	497.82	534.64	579.853	625.22	55.76
19-10-2018	498	510	496	498	6329000	496.78	533.92	578.4	623.77	55.76
22-10-2018	500	505	494	494	31993700	495.66	533.16	576.813	622.22	53.54
23-10-2018	494	500	494	498	5042200	494.52	532.56	575.293	620.77	55.45
24-10-2018	498	500	488	490	7007200	493.52	531.9	573.787	619.28	50.94
25-10-2018	484	490	480	482	6557600	492.36	531.22	572.2	617.77	46.85
26-10-2018	490	496	486	486	6759700	491.48	530.68	570.573	616.28	49.05
29-10-2018	484	486	482	486	6564600	490.7	530.14	569	614.79	49.05
30-10-2018	486	492	482	484	7874200	489.88	529.58	567.413	613.21	47.90
31-10-2018	484	498	484	484	7606900	489.06	529.06	565.853	611.68	47.90
01-11-2018	486	510	486	500	65681200	488.56	528.76	564.413	610.18	57.23
02-11-2018	505	510	498	500	14099800	488.16	528.56	563.12	608.72	57.23
05-11-2018	500	505	498	500	8031000	487.76	528.16	561.907	607.26	57.23
06-11-2018	500	505	496	498	13829400	487.42	527.7	560.68	605.75	55.67
07-11-2018	498	500	498	498	9746800	486.98	527.14	559.333	604.29	55.67
08-11-2018	500	505	496	500	66098200	486.68	526.62	557.987	602.83	57.03
09-11-2018	500	500	484	488	8974900	486.14	525.5	556.507	601.37	47.62
12-11-2018	488	494	480	482	4972200	485.58	524.34	554.987	599.8	43.74
13-11-2018	484	486	476	478	11586300	484.94	522.96	553.547	598.31	41.32
14-11-2018	478	484	472	478	6445100	484.3	521.54	552.24	596.76	41.32
15-11-2018	478	505	478	484	12248700	483.98	520.42	550.693	595.27	46.47
16-11-2018	486	510	486	494	10974200	484.06	519.16	549.347	593.79	53.76
19-11-2018	496	505	494	500	18665600	484.14	518.08	548.08	592.36	57.49
21-11-2018	500	505	496	496	11017200	484.22	516.94	546.853	590.86	54.34
22-11-2018	498	500	498	500	10977700	484.54	515.74	545.653	589.41	56.89
23-11-2018	500	505	498	500	33169600	484.78	514.69	544.453	587.97	56.89
26-11-2018	505	525	498	515	29034900	485.36	514.14	543.353	586.665	65.31
27-11-2018	515	520	510	510	31206200	485.92	513.24	542.167	585.325	61.03
28-11-2018	510	525	510	515	35740800	486.66	512.49	541.013	584.05	63.60
29-11-2018	515	545	515	530	30210100	488.02	511.79	539.933	582.9	69.99
30-11-2018	530	540	525	525	33893900	489.36	511.04	538.86	581.815	65.84
03-12-2018	530	535	520	520	20808900	490.32	510.29	537.847	580.745	61.89
04-12-2018	525	530	520	530	28846800	491.56	509.89	536.927	579.695	66.25
05-12-2018	525	535	515	520	20963900	492.6	509.09	536.007	578.655	58.98
06-12-2018	520	620	520	600	41878300	495.04	509.19	535.567	578.015	78.91
07-12-2018	600	630	580	605	27029900	497.58	509.39	535.173	577.36	79.58
10-12-2018	600	625	590	605	18175500	499.92	509.59	534.7	576.775	79.58
11-12-2018	615	640	600	610	18170800	502.32	509.84	534.3	576.275	80.30
12-12-2018	625	640	595	605	25161700	504.78	510.09	533.947	575.52	77.35
13-12-2018	605	625	595	610	10563800	507.46	510.44	533.813	575.01	78.22
14-12-2018	615	620	590	605	12798000	510.16	510.69	533.78	574.435	75.14
17-12-2018	605	605	590	595	9677300	512.62	510.84	533.56	573.86	69.26
18-12-2018	595	600	580	585	16959200	514.8	510.99	533.433	573.135	63.88
19-12-2018	585	640	585	610	25520000	517.44	511.49	533.553	572.635	70.13
20-12-2018	615	700	615	670	58568500	521.28	512.79	534.047	572.435	79.36
21-12-2018	675	680	635	635	19645700	524.66	513.84	534.293	572.03	66.46
26-12-2018	640	640	610	620	11972900	527.74	514.79	534.573	571.48	61.82
27-12-2018	630	685	630	675	20609200	531.76	516.29	535.207	571.115	70.07
28-12-2018	675	715	675	690	30232600	535.92	517.74	535.94	570.975	71.85
02-01-2019	690	705	670	670	8156300	539.02	518.99	536.593	570.755	66.18
03-01-2019	670	680	655	660	4749500	542.26	520.04	537.18	570.455	63.49
04-01-2019	660	680	655	665	8526400	545.6	521.19	537.813	570.2	64.27
07-01-2019	670	680	655	675	13501300	549.22	522.44	538.513	569.915	65.85
08-01-2019	680	705	670	680	27762400	552.86	523.69	539.327	569.685	66.64
09-01-2019	685	690	670	680	14531200	556.66	525.09	540.153	569.505	66.64
10-01-2019	680	685	675	675	12321900	560.52	526.44	540.987	569.28	64.89
11-01-2019	675	695	670	680	25089600	564.4	527.94	541.92	569.03	65.86
14-01-2019	680	690	660	675	4599700	568.18	529.44	542.82	568.795	63.97
15-01-2019	675	715	670	690	22489000	572.3	531.09	543.82	568.635	67.03
16-01-2019	700	705	690	695	22380500	576.52	532.79	544.88	568.52	68.01
17-01-2019	700	705	685	690	35588400	580.32	534.44	545.947	568.39	65.90
18-01-2019	690	750	690	730	32149100	584.92	536.54	547.347	568.57	73.07
21-01-2019	730	760	720	745	53401300	589.82	538.79	548.713	568.885	75.18
22-01-2019	745	750	730	740	19599200	594.66	541.04	550.02	569.175	73.13
23-01-2019	740	755	720	740	83147900	599.5	543.24	551.26	569.375	73.13
24-01-2019	750	760	740	755	116309600	604.6	545.64	552.613	569.64	75.46
25-01-2019	755	775	745	765	83167900	610.14	548.14	553.713	569.915	76.90
28-01-2019	765	770	750	765	25213500	615.8	550.69	554.827	570.19	76.90
29-01-2019	765	775	760	765	81127100	621.54	553.24	555.82	570.545	76.90
30-01-2019	765	815	765	800	74258300	627.98	556.14	557.02	571.175	81.62
31-01-2019	800	865	800	845	113899500	635.2	559.59	558.68	571.82	85.67
01-02-2019	845	880	795	810	100914700	641.52	562.79	559.947	572.39	72.32
04-02-2019	820	820	800	805	22272900	647.62	565.88	561.26	572.965	70.63
06-02-2019	805	830	800	820	32156200	654.1	569.16	562.66	573.665	72.69
07-02-2019	825	860	815	845	63449300	661	572.77	564.16	574.49	75.75
08-02-2019	845	855	825	845	39988000	667.9	576.34	565.76	575.315	75.75
11-02-2019	845	850	815	835	24240800	674.3	579.83	567.527	576.09	72.01
12-02-2019	835	835	760	805	43447000	680.2	583.06	568.893	576.675	62.09
13-02-2019	810	820	800	805	16992700	686	586.33	570.327	577.26	62.09
14-02-2019	810	860	800	855	92413800	692.5	590.26	572.027	578.075	70.06
15-02-2019	855	865	815	835	32488600	698.7	594.03	573.593	578.82	64.24
18-02-2019	830	845	820	840	23228000	705.1	597.71	575.227	579.66	65.03
19-02-2019	840	845	815	825	11818500	711	601.28	576.927	580.445	60.74
20-02-2019	830	830	805	825	13892000	717.1	604.85	578.427	581.28	60.74
21-02-2019	825	830	805	810	20717900	721.3	608.17	579.893	582	56.42
22-02-2019	810	825	805	810	9618500	725.4	611.49	581.393	582.73	56.42
25-02-2019	820	820	790	800	20641800	729.3	614.61	582.827	583.35	53.48
26-02-2019	800	805	790	790	8012300	732.9	617.61	584.193	583.95	50.64
27-02-2019	800	800	765	770	10715200	736.2	620.49	585.46	584.51	45.44
28-02-2019	770	795	745	790	10524300	739.8	623.63	586.893	585.31	50.87
01-03-2019	790	800	785	795	11604700	743.6	626.88	588.327	586.235	52.15
04-03-2019	820	820	795	800	23154700	747.7	630.16	589.793	587.095	53.46
05-03-2019	800	800	770	780	12859600	751.6	633.2	591.193	587.975	47.83
06-03-2019	780	790	770	780	8070300	755	636.22	592.66	588.915	47.83
08-03-2019	785	790	775	780	13784400	757.2	639.24	594.26	589.835	47.83
11-03-2019	785	800	780	795	8309600	760.4	642.53	596.027	590.82	52.52
12-03-2019	825	825	800	800	20338400	764	645.87	597.86	591.93	54.00
13-03-2019	800	810	795	800	26487000	766.5	649.13	599.693	593.03	54.00
14-03-2019	800	845	800	830	35290500	769.3	652.61	601.593	594.28	62.21
15-03-2019	830	840	810	820	11996300	772.3	655.66	603.427	595.52	58.47
18-03-2019	830	830	800	800	7259300	775.1	658.68	605.06	596.66	51.75
19-03-2019	810	810	795	795	13623100	777.7	661.65	606.693	597.785	50.20
20-03-2019	805	805	775	800	12115700	780.2	664.71	608.36	598.935	51.76
21-03-2019	810	810	795	800	11369400	782.6	667.73	609.993	600.145	51.76
22-03-2019	800	800	790	795	17766000	784.9	670.78	611.693	601.34	49.94
25-03-2019	785	790	755	760	15717100	786.6	673.56	613.16	602.39	39.51
26-03-2019	760	785	760	780	13844100	788.6	676.5	614.827	603.59	46.40
27-03-2019	780	780	755	775	20596000	790.6	679.39	616.493	604.765	45.02
28-03-2019	775	775	760	775	13822300	792.3	682.3	618.16	605.94	45.02
29-03-2019	780	790	770	785	21858400	794.1	685.31	619.893	607.185	48.57
01-04-2019	785	785	745	750	35813200	795.3	687.81	621.393	608.285	39.07
02-04-2019	780	780	750	775	13482200	796.2	690.56	623.093	609.56	47.04
04-04-2019	810	810	760	760	6764900	796.5	693.16	624.693	610.66	43.37
05-04-2019	770	785	760	780	22611300	797.3	695.98	626.46	611.84	49.07
08-04-2019	800	800	750	755	22947100	797.6	698.55	628.027	612.845	43.22
09-04-2019	800	800	750	760	5555100	797.7	701.15	629.66	613.885	44.64
10-04-2019	760	765	745	745	8227300	797.3	703.72	631.193	614.61	41.30
11-04-2019	710	760	705	745	9049800	796.9	706.35	632.76	615.345	41.30
12-04-2019	745	750	700	720	57776100	796	708.77	634.16	615.865	36.07
15-04-2019	720	745	715	725	33625100	794.5	711.24	635.593	616.39	37.77
16-04-2019	750	750	720	730	6548600	792.2	713.7	637.127	617.06	39.50
18-04-2019	750	750	710	720	14128500	790.4	715.96	638.66	617.56	37.27
22-04-2019	730	745	690	695	42375600	788.2	717.91	639.987	617.995	32.35
23-04-2019	705	720	695	710	22746800	786	720.05	641.44	618.495	37.66
24-04-2019	730	730	710	720	21157800	783.5	722.25	643.013	618.995	40.99
25-04-2019	720	730	710	710	7878900	780.8	724.35	644.493	619.52	38.76
26-04-2019	710	740	710	735	20572700	778.8	726.55	646.153	620.345	46.58
29-04-2019	735	750	725	740	25607200	777.5	728.85	647.873	621.045	48.01
30-04-2019	760	780	740	775	38715400	776.9	731.45	649.853	621.97	56.74
02-05-2019	775	780	740	760	13170300	775	733.75	651.84	622.77	52.66
03-05-2019	800	800	740	755	9530400	773.4	736.05	653.82	623.545	51.33
06-05-2019	755	755	710	730	19697800	771.2	738.15	655.54	624.22	45.21
07-05-2019	730	740	720	735	12221200	769.4	740.2	657.32	625.045	46.58
08-05-2019	730	735	720	725	2016300	767.4	742.25	659.033	625.67	44.20
09-05-2019	725	740	705	715	16924700	765.5	743.4	660.613	626.295	41.89
10-05-2019	715	730	710	730	20769400	763.9	744.65	662.293	627.02	46.41
13-05-2019	730	730	715	720	3306000	762.3	745.8	663.84	627.695	43.95
14-05-2019	710	730	670	715	7882300	760.8	746.85	665.34	628.345	42.74
15-05-2019	715	725	710	715	2872600	759.7	747.95	666.893	629.02	42.74
16-05-2019	715	720	695	695	5470000	757.8	748.8	668.353	629.62	37.87
17-05-2019	695	705	685	695	4699900	755.8	749.7	669.853	630.195	37.87
20-05-2019	690	705	690	695	2096600	753.7	750.7	671.34	630.77	37.87
21-05-2019	695	695	660	680	10137000	751.7	751.65	672.7	631.32	34.22
22-05-2019	675	685	665	675	2397000	749.6	752.3	674.013	631.895	33.07
23-05-2019	680	695	670	680	9454500	747.6	752.4	675.36	632.595	35.40
24-05-2019	680	680	670	675	4384000	745.2	752.8	676.753	633.32	34.12
27-05-2019	675	695	660	665	16412100	742.5	753.25	678.08	634.02	31.66
28-05-2019	670	675	665	675	5476500	740	753.25	679.42	634.77	36.59
29-05-2019	675	715	670	705	27137500	737.5	753.4	680.907	635.57	48.57
31-05-2019	720	745	700	720	11296200	735.5	753.9	682.273	636.445	53.31
10-06-2019	745	750	720	735	6876400	734.2	754.65	683.853	637.345	57.54
11-06-2019	735	735	710	735	8666700	733	755.35	685.433	638.27	57.54
12-06-2019	755	755	715	720	18182900	731.4	755.8	686.94	639.12	52.07
13-06-2019	720	730	715	725	10825200	729.9	756.25	688.453	639.97	53.65
14-06-2019	725	725	710	710	7836200	728.2	756.55	689.92	640.82	48.49
17-06-2019	710	730	710	720	17094300	727.4	757	691.507	641.72	51.82
18-06-2019	720	725	715	725	13670200	726.3	757.45	693.1	642.695	53.44
19-06-2019	725	740	725	740	4948700	725.6	758.1	694.793	643.77	58.00
20-06-2019	740	750	710	720	6989400	724.5	758.4	696.367	644.745	50.85
21-06-2019	680	735	680	720	8735900	723.2	758.65	697.94	645.72	50.85
24-06-2019	720	730	715	725	3015400	722.7	759	699.44	646.72	52.55
25-06-2019	725	735	710	720	2945200	721.6	758.9	700.907	647.72	50.66
26-06-2019	725	725	700	710	8099300	720.6	758.55	702.307	648.67	47.03
27-06-2019	710	725	710	720	4787000	719.4	758.35	703.787	649.695	50.83
28-06-2019	720	730	705	705	2399400	718.4	758	705.167	650.62	45.55
01-07-2019	705	715	695	705	7233200	717.3	757.5	706.533	651.57	45.55
02-07-2019	700	720	700	720	4662500	716.8	757.05	708.08	652.595	51.40
03-07-2019	720	730	710	720	5065800	716.3	756.6	709.667	653.645	51.40
04-07-2019	720	800	720	770	34309000	717.3	756.65	711.613	654.945	65.66
05-07-2019	770	795	770	785	7701700	718.5	756.5	713.66	656.32	68.63
08-07-2019	785	790	765	775	8710300	719.4	755.8	715.6	657.695	64.62
09-07-2019	775	795	770	775	4743300	720.5	755.45	717.473	659.12	64.62
10-07-2019	775	825	770	815	27699500	722.9	755.55	719.573	660.715	72.17
11-07-2019	820	820	790	805	10176800	724.8	755.4	721.633	662.28	68.25
12-07-2019	805	810	795	800	6924900	726.4	754.95	723.633	663.86	66.31
15-07-2019	800	815	760	765	13401700	727.5	754.15	725.4	665.245	54.60
16-07-2019	775	790	745	760	10970600	728	753.4	727.033	666.615	53.16
17-07-2019	760	765	735	750	8780800	728.2	752.85	728.633	667.955	50.29
18-07-2019	755	755	740	750	2062000	727.7	752.3	730.2	669.315	50.29
19-07-2019	765	790	750	785	11070300	728.2	751.6	731.9	670.93	59.21
22-07-2019	785	790	755	770	7046400	728.5	750.95	733.533	672.49	54.68
23-07-2019	780	780	755	755	2249200	729	750.1	735.1	673.905	50.52
24-07-2019	795	795	750	760	7166700	729.5	749.45	736.633	675.365	51.84
25-07-2019	775	780	760	780	6308800	730.6	749	738.367	676.925	56.79
26-07-2019	795	795	750	760	10711100	731.5	748.5	739.433	678.335	51.13
29-07-2019	760	785	755	780	3959300	732.5	748.2	740.6	679.845	55.87
30-07-2019	795	795	760	760	3187700	733.3	747.8	741.633	681.205	50.59
31-07-2019	760	765	740	740	3653600	733.8	747.3	742.5	682.455	45.91
01-08-2019	775	775	735	735	6149400	734.2	746.95	743.367	683.72	44.80
02-08-2019	765	765	695	710	10668300	734.5	746.15	744.033	684.89	39.62
05-08-2019	710	715	670	690	10212700	734.4	745.1	744.6	685.99	36.03
06-08-2019	685	700	655	675	16568000	734	743.85	745.133	687.005	33.58
07-08-2019	685	710	680	695	7476400	734.3	743	745.867	688.1	39.50
08-08-2019	695	730	690	730	9768800	735.4	742.5	746.667	689.36	48.20
09-08-2019	730	745	725	730	7043800	736.4	742	747.067	690.62	48.20
12-08-2019	730	750	730	750	5241500	737.9	741.55	747.833	692.04	52.71
13-08-2019	750	760	735	740	6230500	739.4	740.95	748.633	693.41	50.35
14-08-2019	745	760	740	745	7189900	740.8	740.4	749.1	694.765	51.52
15-08-2019	735	755	715	750	4998000	741.7	739.6	749.5	696.105	52.72
16-08-2019	750	765	745	760	8957700	742.5	739	750.1	697.33	55.11
19-08-2019	760	765	735	735	5836900	742.5	738.35	750.6	698.515	48.51
20-08-2019	750	750	695	710	59485700	742	737.5	750.9	699.575	42.96
21-08-2019	720	765	700	745	32765900	742.5	736.95	751.367	700.83	51.34
22-08-2019	750	775	720	725	69413300	742.5	736.2	751.667	701.965	47.09
23-08-2019	745	745	725	725	42451500	742.8	735.5	751.967	703.14	47.09
26-08-2019	745	745	695	710	46152600	742.6	735	752.2	704.28	43.92
27-08-2019	745	745	695	705	15082900	742.2	734.25	752.367	705.375	42.88
28-08-2019	715	715	685	695	18080800	741.3	733.45	752.5	706.42	40.81
29-08-2019	720	780	695	720	106464200	741.3	732.9	752.7	707.6	47.63
30-08-2019	735	735	700	705	44058900	741	732.1	752.767	708.705	44.33
02-09-2019	705	710	675	675	40355300	740	731.35	752.667	709.58	38.57
03-09-2019	700	700	670	675	38146300	739.1	730.35	752.3	710.455	38.57
04-09-2019	675	685	660	675	87798400	738.4	729.5	751.833	711.33	38.57
05-09-2019	685	685	645	650	57571600	737	728.2	751.233	712.09	33.98
06-09-2019	675	675	650	665	33840400	736.2	727.3	750.733	712.925	38.70
09-09-2019	670	685	660	685	25219000	735.8	726.55	750.267	713.85	44.40
10-09-2019	690	690	620	635	137444600	734.1	725.45	749.4	714.585	35.51
11-09-2019	640	670	635	645	111896600	732.6	724.45	748.6	715.4	38.17
12-09-2019	655	655	625	640	75064300	730	723.65	747.767	716.21	37.34
13-09-2019	645	695	645	695	261149900	728.2	723.35	747.067	717.295	50.19
16-09-2019	695	695	665	665	61452900	726	722.7	745.867	718.2	44.80
17-09-2019	675	690	650	655	100910600	723.6	722.05	744.833	719.005	43.13
18-09-2019	655	665	650	660	36373200	720.5	721.7	743.867	719.805	44.25
19-09-2019	665	665	640	650	24932500	717.4	721.1	742.733	720.575	42.45
20-09-2019	640	660	640	645	16603600	714.3	720.35	741.4	721.3	41.55
23-09-2019	645	660	640	645	16145200	711.9	719.7	740.067	722.025	41.55
24-09-2019	650	655	635	635	32196600	709.4	718.7	738.733	722.625	39.59
25-09-2019	640	645	635	640	10514500	707.2	717.7	737.633	723.275	41.08
26-09-2019	645	665	645	660	51360100	705.4	716.55	736.667	724	46.77
27-09-2019	665	665	650	660	28460600	702.9	715.55	735.367	724.65	46.77
30-09-2019	665	665	645	655	15268900	700.6	714.55	734.167	725.3	45.50
01-10-2019	655	660	645	645	29897700	698.4	713.7	732.867	725.925	42.98
02-10-2019	640	650	620	620	111031300	695.6	712.55	731.5	726.375	37.40
03-10-2019	620	630	610	610	33895600	692.2	711.4	730.067	726.825	35.42
04-10-2019	610	620	600	610	29432600	689.2	710.35	728.733	726.875	35.42
07-10-2019	610	620	610	615	19855900	685.9	709.2	727.433	726.925	37.34
08-10-2019	615	630	610	630	18620100	683.3	708.3	726.3	727.05	42.84
09-10-2019	635	645	625	635	32612700	681.2	707.5	725.267	727.175	44.59
10-10-2019	635	650	630	635	12398700	679.2	706.7	724.367	727.325	44.59
11-10-2019	635	650	635	645	33787400	677.9	706.2	723.4	727.5	48.25
14-10-2019	645	655	640	655	9963900	677.2	705.8	722.467	727.75	51.70
15-10-2019	660	670	645	655	44333100	676.8	705.4	721.5	728.05	51.70
16-10-2019	665	665	650	655	18846900	676	705.15	720.667	728.4	51.70
17-10-2019	655	660	650	655	13375900	674.5	704.95	719.833	728.625	51.70
18-10-2019	655	670	645	670	51090300	673.3	704.85	719.1	728.625	57.41
21-10-2019	670	670	655	660	8248100	671.5	704.7	718.2	728.75	52.92
22-10-2019	660	665	650	660	24936400	669.9	704.65	717.267	728.95	52.92
23-10-2019	660	665	655	660	8336400	668.2	704.5	716.333	728.875	52.92
24-10-2019	700	700	650	655	11028600	666.3	704	715.167	728.7	50.45
25-10-2019	655	665	635	645	14509300	664	703.25	714	728.575	45.85
28-10-2019	645	655	640	650	11435800	662.3	702.4	713	728.525	48.38
29-10-2019	650	660	650	660	16222600	661.3	701.65	712.1	728.5	53.11
30-10-2019	660	660	650	660	16758100	659.6	701.05	711.167	728.425	53.11
31-10-2019	660	660	655	660	40608200	658.3	700.4	710.233	728.325	53.11
01-11-2019	670	670	645	650	43510000	656.8	699.8	709.267	728.175	47.66
04-11-2019	650	655	640	640	41921300	655.4	699	708.467	728	42.91
05-11-2019	645	650	630	630	21109500	653.9	698.05	707.467	727.75	38.76
06-11-2019	630	660	630	655	43023500	653.1	697.2	706.667	727.65	51.42
07-11-2019	655	655	620	620	19581400	651.1	696.2	705.633	727.3	39.20
08-11-2019	620	650	620	645	28741200	649.9	695.45	704.7	727.05	48.60
11-11-2019	645	655	640	650	27061200	649.4	694.7	704.033	726.85	50.25
12-11-2019	655	660	650	660	35027000	649.1	694.1	703.267	726.5	53.48
13-11-2019	660	665	655	660	22992700	648.8	693.6	702.6	726.075	53.48
14-11-2019	665	665	650	660	21038000	649	693	701.8	725.675	53.48
15-11-2019	660	670	655	670	25561900	649.1	692.65	701.233	725.325	56.97
18-11-2019	665	675	655	665	31831900	648.7	692.25	700.6	724.875	54.76
19-11-2019	665	670	655	660	35270000	649.2	691.65	700.033	724.35	52.56
20-11-2019	655	670	650	670	39708300	649.7	691.15	699.533	723.875	56.34
21-11-2019	670	685	660	685	52797200	650.6	690.3	699.3	723.475	61.31
22-11-2019	685	690	650	660	41955700	649.9	689.05	698.867	722.775	50.91
25-11-2019	660	675	655	670	35805800	650	688	698.467	721.9	54.25
26-11-2019	670	685	665	685	41688200	650.6	687.1	698.233	721.275	58.78
27-11-2019	685	740	680	740	104425200	652.2	686.35	698.533	720.95	70.38
28-11-2019	740	740	685	710	50966200	653.4	685.4	698.533	720.4	60.40
29-11-2019	710	735	705	730	48779900	655.1	684.7	698.6	719.825	64.06
02-12-2019	730	760	720	760	83168000	657.4	684.65	698.933	719.4	68.73
03-12-2019	760	760	740	745	65038700	659.6	684.5	699	718.95	64.23
04-12-2019	750	755	735	750	61483000	661.8	684.5	699.067	718.675	65.05
05-12-2019	750	755	730	740	53537300	663.4	684.4	698.833	718.35	61.99
06-12-2019	740	750	730	745	62120800	665.1	684	698.733	717.8	62.93
09-12-2019	755	755	730	735	68965800	666.7	683.65	698.6	717.3	59.75
10-12-2019	735	755	735	750	67284600	668.8	683.6	698.733	716.85	62.79
11-12-2019	750	750	730	740	59938600	671.2	683.4	698.767	716.425	59.56
12-12-2019	740	745	730	740	65932700	673.8	683	698.867	716	59.56
13-12-2019	740	745	730	745	66603400	676.5	682.85	699.067	715.675	60.73
16-12-2019	745	755	735	755	65783300	679.3	682.6	699.233	715.4	63.04
17-12-2019	765	765	700	745	47731600	681.6	682.45	699.4	715.125	59.29
18-12-2019	730	770	730	765	86315900	684.2	682.7	699.733	715	63.91
19-12-2019	765	775	755	765	41462900	686.8	683	700.067	714.975	63.91
20-12-2019	765	770	755	765	44892100	689.2	683.55	700.533	714.85	63.91
23-12-2019	765	785	755	780	78766200	691.7	684.45	701.1	714.775	67.38
26-12-2019	780	785	770	785	38322300	694.3	685.55	701.7	714.7	68.47
27-12-2019	785	795	780	785	58700200	696.9	686.45	702.4	714.725	68.47
30-12-2019	785	815	780	805	82290300	699.9	687.2	703.267	714.85	72.69
02-01-2020	800	810	780	800	59838700	702.5	687.9	704.067	714.95	70.16
03-01-2020	805	805	785	805	46687100	705.4	688.45	704.933	715	71.24
06-01-2020	805	815	790	800	55894900	708.2	689.05	705.833	715	68.57
07-01-2020	800	825	800	815	79490300	711.3	689.75	706.767	715.075	71.96
08-01-2020	815	815	790	800	67101500	714.2	690.25	707.4	714.925	64.47
09-01-2020	810	810	785	795	61963200	717.2	690.6	707.9	714.8	62.14
10-01-2020	795	800	785	790	41840800	720	691.15	708.267	714.75	59.82
13-01-2020	795	800	780	795	47134700	722.7	692	708.667	714.75	61.38
14-01-2020	795	800	780	800	45178800	725.5	692.55	709.2	714.75	62.92
15-01-2020	800	800	780	785	46757800	728	693.15	709.6	714.675	55.72
16-01-2020	785	795	770	785	44839300	730.7	693.75	710.1	714.625	55.72
17-01-2020	790	810	780	785	53554200	733.6	694.5	710.533	714.75	55.72
20-01-2020	785	790	775	785	41779300	736.7	695.3	710.933	714.775	55.72
21-01-2020	785	805	770	800	85773100	739.6	696.35	711.333	714.9	61.63
22-01-2020	800	835	795	830	118514900	743.8	697.45	712.067	715.175	70.19
23-01-2020	830	830	820	830	65849400	747.5	698.7	712.8	715.4	70.19
24-01-2020	830	845	815	825	50246500	751	700.2	713.467	715.775	67.29
27-01-2020	825	840	790	840	99659900	754.6	701.85	714.267	716.1	71.14
28-01-2020	840	860	820	850	186080700	758.4	703.6	715.2	716.55	73.39
29-01-2020	855	860	835	845	58417900	762.1	705.55	716.033	716.875	70.44
30-01-2020	845	850	830	840	44578000	765.5	707.3	716.933	717.3	67.51
31-01-2020	840	845	825	845	82272600	769.1	708.9	717.867	717.725	68.90
03-02-2020	845	845	830	830	57104100	772.5	710.85	718.6	718.15	60.51
04-02-2020	830	850	815	850	62938400	776.1	712.9	719.467	718.675	66.39
05-02-2020	850	855	840	855	65455300	779.5	715.05	720.033	719.35	67.68
06-02-2020	855	855	845	850	43418800	783.3	716.6	720.467	719.975	64.99
07-02-2020	850	880	845	880	141044800	787.5	718.75	721.167	720.725	72.15
10-02-2020	875	875	865	875	261666700	791.3	720.95	721.833	721.5	69.60
11-02-2020	870	880	870	875	39289200	794	723.1	722.233	722.4	69.60
12-02-2020	875	900	870	900	99392400	797.8	725.6	722.867	723.35	74.78
13-02-2020	900	900	860	890	64689100	801	728.05	723.467	724.2	69.66
14-02-2020	890	890	865	885	53166700	803.5	730.45	724.267	725.075	67.19
17-02-2020	885	885	870	880	49214300	806.2	732.9	725.067	725.8	64.71
18-02-2020	880	880	865	875	51377600	808.7	735.25	725.9	726.475	62.24
19-02-2020	875	885	860	875	40218700	811.4	737.4	726.733	726.975	62.24
20-02-2020	880	885	860	880	58907100	814.1	739.6	727.367	727.575	63.84
21-02-2020	880	885	855	860	74539000	816.6	741.65	727.967	728.1	53.99
24-02-2020	860	870	840	865	91610300	818.9	743.85	728.7	728.775	55.82
25-02-2020	860	870	855	870	68709500	821.5	746.35	729.433	729.45	57.64
26-02-2020	870	870	840	855	80639300	823.8	748.8	729.933	730.1	50.87
27-02-2020	855	855	820	835	80444400	825.6	751.05	730.433	730.7	43.53
28-02-2020	830	830	775	805	91048400	826.6	752.95	730.6	731.075	35.30
02-03-2020	805	825	785	805	98564100	827.8	754.7	730.9	731.5	35.30
03-03-2020	805	835	795	835	127074600	829.2	756.7	731.533	732.1	46.94
04-03-2020	830	860	825	855	118679700	831	758.9	732.333	732.8	53.00
05-03-2020	855	860	845	860	90968300	832.9	761.05	733.333	733.625	54.41
06-03-2020	850	860	830	840	88758700	834.1	762.9	734.333	734.35	48.21
09-03-2020	810	810	745	770	62027000	833.8	764.05	734.967	734.725	33.72
10-03-2020	750	810	745	775	85411700	833.6	765.25	735.5	735.2	35.22
11-03-2020	770	785	750	765	86460300	832.8	766.35	735.733	735.65	33.58
12-03-2020	740	765	715	720	70193400	831.2	766.85	735.667	735.85	27.41
13-03-2020	700	770	670	765	90336500	830.4	767.9	735.767	736.3	39.40
16-03-2020	760	765	715	715	66754800	828.7	768.45	735.6	736.55	32.90
17-03-2020	700	710	665	665	38793700	825.7	768.5	735.067	736.5	27.94
18-03-2020	665	685	620	630	137917100	822.3	768.25	734.267	736.125	25.08
19-03-2020	620	630	590	600	120504200	818.4	767.8	733.2	735.525	22.92
20-03-2020	620	750	575	630	96428500	815.2	767.6	732.5	735	29.47
23-03-2020	590	660	590	590	86676200	811.1	766.9	731.7	734.275	26.26
24-03-2020	590	645	590	630	85986900	807.7	766.6	730.933	733.825	33.99
26-03-2020	645	695	645	680	181372100	805.6	766.8	730.633	733.6	42.15
27-03-2020	700	760	670	680	91143800	803.5	767.1	730.333	733.45	42.15
30-03-2020	670	675	635	635	117900300	800.5	767.05	729.833	733.025	37.33
31-03-2020	655	695	645	675	95912100	798.3	767.5	729.633	732.775	43.51
01-04-2020	675	680	640	655	62946100	795.4	767.5	729.367	732.35	41.32
02-04-2020	670	670	650	665	67787200	792.1	767.95	729	732.075	42.87
03-04-2020	670	670	645	660	121947000	788.7	768.1	728.7	731.775	42.27
06-04-2020	665	720	650	715	159416100	786.5	768.75	728.967	731.725	50.49
07-04-2020	725	750	690	720	91029700	784.1	769.35	729.267	731.725	51.17
08-04-2020	715	715	675	685	82898200	780.8	769.6	729.333	731.6	46.37
09-04-2020	700	720	665	700	90940500	777.9	770	729.667	731.5	48.60
13-04-2020	710	750	670	740	52642800	775.9	770.7	730.167	731.675	54.08
14-04-2020	745	800	740	795	74304200	774.9	772	730.9	732.125	60.34
15-04-2020	800	840	785	805	84480800	774.4	773.45	732.033	732.55	61.37
16-04-2020	805	830	795	810	109319000	773.6	774.85	733.133	733	61.91
17-04-2020	810	895	805	880	125781400	774.1	776.8	734.733	733.55	68.47
20-04-2020	885	895	850	890	124691600	774.9	779.1	736.033	734.075	69.29
21-04-2020	885	910	860	885	155218500	775	781.25	737.5	734.625	68.34
22-04-2020	875	895	870	885	132561200	775.2	783.25	739.033	735.175	68.34
23-04-2020	885	890	875	880	73619300	775.3	784.65	740.5	735.5	67.27
24-04-2020	885	890	870	885	72663900	775	786.4	742.067	735.9	67.81
27-04-2020	885	890	865	865	76852500	774.5	787.75	743.533	736.225	63.29
28-04-2020	865	885	860	880	77335500	774.4	788.95	745.1	736.8	65.16
29-04-2020	880	930	875	900	163187800	774.8	790.5	746.867	737.5	67.55
30-04-2020	905	920	895	900	91879800	775.3	792	748.6	738.25	67.55
04-05-2020	890	945	885	900	79552500	775.8	793.6	750.2	739	67.55
05-05-2020	900	915	885	895	84491900	776.1	795.1	751.767	739.55	66.13
06-05-2020	895	900	875	880	87061500	776.5	796.55	753.267	740.1	61.95
08-05-2020	885	895	870	885	78551100	776.9	797.9	754.867	740.75	62.80
11-05-2020	890	890	870	880	83125600	777.1	799.3	756.6	741.35	61.33
12-05-2020	880	880	865	880	91483100	777.6	800.7	758.4	741.85	61.33
13-05-2020	865	865	835	855	80405800	778	801.8	760.033	742.325	54.01
14-05-2020	850	850	840	845	51896200	778.8	802.7	761.567	742.65	51.37
15-05-2020	845	870	820	860	103604700	779.9	803.85	763.1	743.15	54.93
18-05-2020	860	900	860	890	77114300	781	805.1	764.8	743.9	61.07
19-05-2020	895	920	885	915	124895500	782.2	806.6	766.667	744.8	65.31
20-05-2020	920	920	905	920	75875400	783.4	808.15	768.5	745.85	66.10
26-05-2020	920	945	905	930	87073800	785.2	809.65	770.333	747.05	67.70
27-05-2020	930	950	925	950	88097900	788.8	811.3	772.3	748.425	70.67
28-05-2020	950	975	915	925	80436300	791.8	812.7	774.1	749.575	62.88
29-05-2020	925	960	905	955	86274800	795.6	814.2	776.1	750.7	67.51
02-06-2020	955	1005	945	970	69828900	800.6	815.9	778.1	751.9	69.55
03-06-2020	970	1015	965	1010	174904700	805.5	817.95	780.433	753.2	74.21
04-06-2020	1010	1035	995	1015	186890800	811.5	820.1	782.8	754.575	74.73
05-06-2020	1015	1065	1000	1065	158227200	819.5	822.6	785.5	756.175	79.24
08-06-2020	1075	1085	1015	1035	107740500	827.6	824.95	788.033	757.6	71.05
09-06-2020	1035	1040	1005	1015	80475300	835.9	827.15	790.5	758.875	66.14
10-06-2020	1015	1020	990	1005	93408200	843.4	829.3	792.867	760.225	63.76
11-06-2020	1005	1020	985	1015	88239100	851.9	831.5	795.233	761.75	65.11
12-06-2020	1015	1015	950	1015	59909500	859.6	833.65	797.6	763.1	65.11
15-06-2020	1015	1030	990	1020	116443400	866.4	836	800	764.575	65.85
16-06-2020	1025	1040	1010	1020	128491600	873.2	838.35	802.467	766.05	65.85
17-06-2020	1020	1060	1015	1060	120465700	881.7	841.1	805.267	767.8	71.44
18-06-2020	1060	1060	1025	1035	125177500	888.9	843.6	807.967	769.45	64.35
19-06-2020	1035	1045	1020	1030	115859400	896.4	845.9	810.467	771.125	63.00
22-06-2020	1030	1030	1015	1030	77369300	903.7	847.9	813.2	772.675	63.00
23-06-2020	1030	1030	1005	1015	95784300	910.8	849.75	815.667	774.225	58.72
24-06-2020	1020	1025	995	1000	112590700	916.5	851.5	818	775.85	54.72
25-06-2020	990	1005	970	975	102618400	921.6	852.85	820.1	777.35	48.75
26-06-2020	980	1005	970	1005	77658600	928	854.4	822.4	779	55.08
29-06-2020	1000	1020	995	1020	89348200	934.4	856.15	824.8	780.85	57.88
30-06-2020	1025	1030	1010	1020	131905500	940	857.95	827.133	782.625	57.88
01-07-2020	1020	1020	1005	1020	91961000	944.5	859.7	829.5	784.3	57.88
02-07-2020	1020	1050	1010	1040	171393700	949.2	861.8	832.033	786.325	61.84
03-07-2020	1040	1090	1030	1090	215064300	954.8	864.2	834.833	788.55	69.55
06-07-2020	1080	1115	1065	1110	229391600	959.4	866.75	837.667	790.9	71.99
07-07-2020	1115	1115	1085	1095	151508000	963.5	869.2	840.567	792.9	67.62
08-07-2020	1080	1095	1070	1075	160744700	967.3	871.15	843.267	794.95	62.19
09-07-2020	1075	1080	1050	1070	108704000	971	873.1	845.833	797.025	60.88
10-07-2020	1070	1085	1050	1065	97810300	974.7	875	848	799.05	59.52
13-07-2020	1065	1075	1060	1065	87699200	978.3	876.65	850.367	801.125	59.52
14-07-2020	1060	1070	1055	1065	67504200	982.3	878.4	852.6	803.225	59.52
15-07-2020	1065	1075	1045	1055	141687300	985.8	880.1	854.567	805.275	56.39
16-07-2020	1055	1070	1050	1065	85740000	989.1	881.95	856.7	807.425	58.73
17-07-2020	1065	1080	1060	1075	165849000	992.6	883.95	858.867	809.6	60.98
20-07-2020	1075	1080	1060	1065	138054900	995.9	885.85	861.033	811.625	57.59
21-07-2020	1065	1085	1060	1080	141829700	999.6	887.85	863.267	813.725	61.09
22-07-2020	1075	1085	1060	1080	127706600	1003.6	890.05	865.567	815.85	61.09
23-07-2020	1080	1120	1075	1100	219594100	1007.9	892.4	867.9	818.125	65.49
24-07-2020	1095	1100	1070	1085	80812600	1012	894.55	870.2	820.45	60.01
27-07-2020	1085	1090	1075	1085	74463500	1016.1	896.85	872.5	822.825	60.01
28-07-2020	1085	1100	1080	1080	122236700	1020.6	899.3	874.733	825.175	58.13
29-07-2020	1075	1095	1070	1090	212208800	1025.5	902.15	876.967	827.55	60.78
30-07-2020	1100	1150	1085	1135	364808000	1031	905.45	879.567	830.075	69.97
03-08-2020	1145	1155	1095	1130	255141000	1035.8	908.4	882	832.55	68.06
04-08-2020	1130	1170	1120	1160	358096900	1040.7	911.45	884.633	835.175	72.85
05-08-2020	1160	1160	1135	1160	192702000	1045.5	914.45	887.267	837.75	72.85
06-08-2020	1160	1180	1140	1150	273593900	1049.9	917.55	889.733	840.225	68.86
07-08-2020	1125	1125	1070	1080	1345931900	1052.5	920.65	891.7	842.35	48.74
10-08-2020	1080	1095	1070	1085	338923100	1055.7	923.75	893.7	844.5	49.86
11-08-2020	1090	1090	1060	1070	308705600	1058	926.8	895.467	846.575	46.56
12-08-2020	1070	1095	1065	1090	422196700	1060.4	930.5	897.4	848.675	51.20
13-08-2020	1070	1070	1015	1030	570422200	1060.8	933.15	898.9	850.525	39.97
14-08-2020	1030	1040	1015	1035	166018200	1061.2	936.35	900.467	852.4	41.13
18-08-2020	1035	1060	1025	1055	300977400	1061	940.25	902.067	854.375	45.65
19-08-2020	1055	1055	1045	1055	102812900	1061.4	944.5	903.767	856.375	45.65
24-08-2020	1055	1070	1055	1060	187922600	1062.3	949.1	905.533	858.45	46.83
25-08-2020	1060	1065	1045	1045	136528900	1063.1	953.25	907.233	860.425	43.76
26-08-2020	1045	1050	1015	1025	164652100	1063.3	957.6	908.767	862.25	39.98
27-08-2020	1025	1040	1025	1040	96250000	1063.8	961.7	910.367	864.15	43.89
28-08-2020	1045	1045	1020	1020	71836200	1063.8	965.1	911.933	865.95	40.14
31-08-2020	1030	1045	1020	1035	169153400	1064.1	968.65	913.6	867.875	44.01
01-09-2020	1030	1065	1030	1060	231374100	1064.1	972.9	915.433	869.975	49.82
02-09-2020	1070	1070	1055	1060	90633600	1064.6	976.75	917.267	872.125	49.82
03-09-2020	1060	1060	1040	1050	107926400	1065	980.7	918.933	874.1	47.53
04-09-2020	1040	1045	1020	1025	90537000	1064.9	984.3	920.233	876.125	42.30
07-09-2020	1025	1050	1025	1050	104927400	1065.6	988.2	921.7	878.15	48.42
08-09-2020	1050	1050	1035	1050	103194800	1066.6	991.55	923.2	880.15	48.42
09-09-2020	1035	1045	1025	1035	128057200	1067.8	994.7	924.5	882.025	45.09
10-09-2020	1020	1030	980	980	183848000	1067.3	997.65	925.367	883.625	35.46
11-09-2020	970	1050	960	1035	213426500	1067.6	1001	926.633	885.5	47.53
14-09-2020	1040	1055	1040	1045	136760600	1068.1	1004.05	928	887.375	49.38
15-09-2020	1045	1050	1035	1040	136839200	1068.5	1006.5	929.3	889.25	48.46
16-09-2020	1040	1045	1020	1030	119794000	1068.3	1008.75	930.633	891.1	46.59
17-09-2020	1030	1030	1020	1030	100305900	1067.1	1010.95	931.833	892.9	46.59
18-09-2020	1035	1045	1030	1040	964389700	1065.7	1012.55	933.067	894.675	48.88
21-09-2020	1035	1035	1025	1025	95075500	1064.3	1013.9	934.233	896.5	45.71
22-09-2020	1015	1020	1000	1020	54854200	1063.2	1015.25	935.167	898.25	44.67
23-09-2020	1030	1030	990	1010	110740900	1062	1016.5	936.067	899.875	42.59
24-09-2020	1000	1005	990	1005	53663100	1060.8	1017.75	936.933	901.2	41.54
25-09-2020	1005	1020	1000	1020	62997500	1059.9	1019.1	937.733	902.75	45.83
28-09-2020	1020	1045	1020	1035	150888000	1059.3	1020.8	938.7	904.275	49.80
29-09-2020	1035	1035	1025	1035	68526000	1058.9	1022.35	939.7	905.65	49.80
30-09-2020	1035	1035	1015	1035	88583500	1058.3	1023.7	940.733	907.1	49.80
01-10-2020	1035	1060	1030	1060	122860100	1058	1025.3	941.967	908.65	56.44
02-10-2020	1055	1055	1020	1045	77547700	1057.6	1026.75	943.1	910.175	52.00
05-10-2020	1045	1045	1025	1035	55325400	1056.7	1028.15	944.133	911.625	49.21
06-10-2020	1035	1040	1025	1035	68228700	1055.8	1029.7	945.3	913.125	49.21
07-10-2020	1030	1035	1020	1025	52563200	1054.3	1031.1	946.367	914.5	46.34
08-10-2020	1030	1035	1020	1025	89787600	1053.1	1032.55	947.4	915.925	46.34
09-10-2020	1030	1030	1015	1025	89526600	1051.9	1034	948.533	917.35	46.34
12-10-2020	1030	1040	1025	1030	114662700	1050.9	1035.75	949.833	918.775	48.23
13-10-2020	1030	1035	1020	1030	82123700	1049.7	1037.6	951.333	920.15	48.23
14-10-2020	1030	1065	1025	1030	343012500	1047.6	1039.3	952.833	921.575	48.23
15-10-2020	1030	1035	1020	1020	94473500	1045.4	1040.6	954.067	922.85	44.33
16-10-2020	1025	1030	1015	1025	51684900	1042.7	1041.7	955.2	924.15	46.65
19-10-2020	1025	1025	1000	1005	106829200	1039.6	1042.55	956.167	925.35	39.55
20-10-2020	1000	1010	995	1005	63958300	1036.7	1043.3	957.267	926.475	39.55
21-10-2020	1005	1015	995	1000	45318500	1035.1	1043.8	958.8	927.55	37.87
22-10-2020	1000	1005	990	1000	33229200	1033.4	1044.55	960.3	928.625	37.87
23-10-2020	1005	1005	990	1000	44784200	1032	1045	961.867	929.6	37.87
26-10-2020	995	1000	990	995	104054900	1030.1	1045.25	963.7	930.575	35.97
27-10-2020	995	995	985	990	87928900	1029.3	1045.05	965.2	931.5	34.13
02-11-2020	990	995	985	990	58890000	1028.4	1044.8	967.033	932.45	34.13
03-11-2020	995	995	980	985	49375400	1027	1044	969.167	933.3	32.21
04-11-2020	990	995	975	985	96690500	1025.6	1043.5	971.533	934.225	32.21
05-11-2020	985	1005	975	990	194072500	1024.2	1043.25	974.133	935.2	36.36
06-11-2020	990	1005	985	1000	105660700	1023.3	1043.2	976.6	936.25	43.76
09-11-2020	1005	1045	1000	1030	282271300	1023.4	1043.35	979.533	937.425	59.12
10-11-2020	1040	1050	1000	1005	328384000	1022.7	1043.25	982.033	938.45	47.48
11-11-2020	1030	1035	965	980	652056800	1021.9	1042.85	984.033	939.425	39.18
12-11-2020	990	1005	985	990	219512700	1021	1042.55	986.1	940.45	43.44
13-11-2020	1000	1005	990	995	148403100	1019.7	1041.9	988.5	941.5	45.49
16-11-2020	1000	1010	995	1005	157619500	1018.6	1041.6	990.7	942.6	49.45
17-11-2020	1010	1030	1005	1010	213942600	1017.8	1041.4	993.067	943.65	51.36
18-11-2020	1010	1040	1010	1035	234313100	1018	1041.45	995.533	944.675	59.55
19-11-2020	1035	1055	1030	1040	213326000	1017.8	1041.7	998.067	945.725	60.97
20-11-2020	1045	1045	1030	1030	105043900	1017.4	1042	1000.167	946.75	56.69
23-11-2020	1040	1075	1035	1070	291234200	1018.1	1042.95	1002.5	947.9	66.74
24-11-2020	1070	1070	1040	1045	233023200	1019.4	1043.35	1004.9	948.875	57.73
25-11-2020	1050	1075	1040	1045	213330300	1019.6	1043.6	1007.2	949.875	57.73
26-11-2020	1050	1080	1045	1075	252496000	1020.2	1044.15	1009.433	951.05	64.42
27-11-2020	1080	1135	1075	1125	700879300	1021.9	1045.2	1011.633	952.45	72.29
30-11-2020	1130	1140	1075	1095	2147483647	1023.2	1045.75	1013.567	953.775	63.25
01-12-2020	1090	1090	1030	1055	226218700	1023.7	1045.4	1015.2	954.8	53.62
02-12-2020	1055	1070	1045	1055	213870600	1024	1044.85	1016.367	955.8	53.62
03-12-2020	1055	1065	1040	1060	184817200	1024.7	1044.5	1017.5	956.85	54.62
04-12-2020	1060	1060	1045	1055	74037400	1025.4	1044.3	1018.633	957.725	53.38
07-12-2020	1055	1065	1045	1055	133426000	1026.3	1044.15	1019.767	958.625	53.38
08-12-2020	1055	1055	1035	1040	148834200	1027	1043.9	1020.833	959.45	49.47
10-12-2020	1040	1045	1005	1010	190881800	1026.8	1043.35	1021.667	960	42.73
11-12-2020	1010	1025	990	1015	167489300	1026.4	1042.85	1022.667	960.625	44.09
14-12-2020	1025	1025	995	995	150034600	1025.6	1042.25	1023.433	961.175	39.98
15-12-2020	995	1005	985	995	208798200	1024.8	1041.55	1024.067	961.75	39.98
16-12-2020	995	1000	985	990	168435800	1023.4	1040.7	1024.667	962.325	38.93
17-12-2020	995	1000	975	980	169283200	1022.1	1039.85	1025.2	962.85	36.84
18-12-2020	985	995	975	985	137314400	1021.1	1038.9	1025.8	963.375	38.61
21-12-2020	985	1030	985	1010	227734400	1020.6	1038.2	1026.667	964.125	46.68
22-12-2020	1005	1010	970	970	184894000	1019.5	1036.9	1027.233	964.65	38.06
23-12-2020	980	990	940	965	154079400	1018.3	1035.7	1027.8	965.125	37.14
28-12-2020	965	980	960	965	66509900	1017.1	1034.5	1028.367	965.675	37.14
29-12-2020	975	995	970	975	83563500	1016	1033.45	1029.167	966.375	40.49
30-12-2020	975	985	960	960	61154100	1014.6	1032.15	1029.933	967.15	37.28
04-01-2021	975	980	955	970	69788000	1013.4	1030.5	1030.667	967.975	40.65
05-01-2021	970	975	960	965	122624300	1012.3	1028.85	1031.167	968.625	39.51
06-01-2021	975	975	955	965	91805600	1011.1	1026.9	1031.5	969.175	39.51
07-01-2021	965	975	960	960	72904600	1010.2	1024.9	1031.767	969.675	38.26
08-01-2021	970	970	955	965	137786400	1009.4	1023.05	1032	970.3	40.29
11-01-2021	965	970	945	965	126717700	1008.7	1021.9	1032.1	971.275	40.29
12-01-2021	965	970	950	955	112832100	1007.8	1020.6	1032.3	972.175	37.43
13-01-2021	955	965	940	945	150277700	1006.7	1019.35	1032.233	973.075	34.78
14-01-2021	950	950	940	945	88451900	1005.7	1017.9	1032.067	974.2	34.78
15-01-2021	945	950	920	935	120660000	1004.6	1016.95	1031.567	975.05	32.13
18-01-2021	935	960	930	960	99610900	1004	1016.2	1031.2	976.275	43.67
19-01-2021	965	975	945	960	83402300	1003.5	1015.25	1030.5	977.75	43.67
20-01-2021	965	980	955	980	98538900	1003.4	1014.5	1030.133	979.5	51.34
21-01-2021	990	1040	990	1020	346919500	1004	1014.1	1030.167	981.6	62.38
22-01-2021	1020	1030	980	1000	134622700	1004	1013.65	1030.133	983.45	55.59
25-01-2021	1000	1020	970	1010	105195100	1003.6	1013.5	1030.1	985.55	58.05
26-01-2021	1015	1020	990	995	82400400	1003.4	1013.05	1029.967	987.375	53.28
27-01-2021	1000	1005	970	985	70817900	1003.5	1012.7	1029.733	988.9	50.32
28-01-2021	985	985	940	950	94147300	1002.7	1011.85	1029.267	990.25	41.59
29-01-2021	960	975	930	960	106347100	1002	1010.85	1028.6	991.875	44.55
01-02-2021	955	995	940	980	69618300	1001.5	1010.05	1028.233	993.4	50.01
02-02-2021	990	1010	975	1005	144367000	1001.4	1009.6	1028.067	995.15	55.85
03-02-2021	1020	1030	1000	1025	150888300	1001.2	1009.6	1028.033	996.95	59.89
04-02-2021	1025	1035	1015	1030	55785200	1001	1009.4	1028.133	998.8	60.86
05-02-2021	1030	1050	1020	1050	137610700	1001.4	1009.4	1028.467	1000.475	64.53
08-02-2021	1065	1070	1040	1055	101015900	1001.1	1009.6	1029	1002.15	65.41
09-02-2021	1060	1065	1020	1020	67598700	1000.6	1010	1029.1	1003.825	55.16
10-02-2021	1025	1075	1010	1075	92580200	1001.2	1010.4	1029.467	1005.7	64.56
11-02-2021	1075	1100	1050	1075	140997400	1001.2	1010.7	1029.833	1007.375	64.56
15-02-2021	1080	1095	1075	1080	50901700	1000.3	1011.1	1030.233	1008.8	65.32
16-02-2021	1085	1095	1055	1065	29818500	999.7	1011.45	1030.4	1010.1	61.06
17-02-2021	1065	1075	1040	1060	39216200	999.8	1011.75	1030.2	1011.35	59.66
18-02-2021	1060	1090	1060	1090	84464800	1000.5	1012.25	1030.067	1012.4	64.86
19-02-2021	1090	1095	1070	1090	48987200	1001.1	1012.9	1030.033	1013.4	64.86
22-02-2021	1095	1150	1080	1135	158731400	1002.7	1014.05	1030.433	1014.65	71.30
23-02-2021	1135	1165	1120	1160	121054100	1004.8	1015.55	1031.033	1016.025	74.13
24-02-2021	1165	1180	1145	1165	62985100	1007.3	1017.15	1031.7	1017.45	74.67
25-02-2021	1175	1220	1170	1205	124604500	1011.2	1019	1032.633	1019.05	78.52
26-02-2021	1185	1265	1175	1265	293446300	1016.2	1021.3	1033.967	1021.05	82.76
01-03-2021	1275	1325	1215	1225	176627400	1020.8	1023.2	1035.1	1022.775	72.49
02-03-2021	1230	1250	1200	1225	72001500	1025.4	1025.1	1036.167	1024.4	72.49
03-03-2021	1225	1265	1185	1265	131165300	1030.9	1027.15	1037.433	1026.225	75.95
04-03-2021	1270	1270	1195	1210	55063800	1035.5	1028.8	1038.4	1027.775	64.03
05-03-2021	1200	1200	1155	1175	99016600	1039.3	1030.2	1039.033	1029.175	57.81
08-03-2021	1195	1205	1155	1185	55655900	1042.8	1031.7	1039.733	1030.7	59.03
09-03-2021	1185	1185	1140	1165	65249900	1046.7	1033.1	1040.167	1032.1	55.56
10-03-2021	1150	1195	1140	1175	56908800	1050.9	1034.6	1040.767	1033.575	56.92
12-03-2021	1185	1250	1185	1240	75516300	1056.4	1036.75	1041.8	1035.375	64.54
15-03-2021	1250	1250	1180	1195	34037100	1060.8	1038.4	1042.567	1037.075	57.02
16-03-2021	1195	1200	1140	1155	72425800	1064.7	1039.65	1043	1038.625	51.30
17-03-2021	1150	1155	1110	1125	123950800	1067.8	1040.6	1042.933	1039.95	47.45
18-03-2021	1135	1145	1120	1145	57256900	1071.4	1041.85	1043.033	1041.225	50.14
19-03-2021	1140	1150	1110	1150	86962700	1075.1	1043.1	1042.967	1042.4	50.81
22-03-2021	1140	1140	1090	1110	94252800	1078.1	1044.15	1042.633	1043.35	45.50
23-03-2021	1100	1110	1080	1100	65221200	1080.8	1045.1	1042.3	1044.2	44.25
24-03-2021	1100	1110	1080	1100	54570600	1083.5	1046.1	1042.433	1044.95	44.25
25-03-2021	1100	1115	1080	1100	30865700	1086.4	1047.1	1042.533	1045.825	44.25
26-03-2021	1100	1115	1090	1105	22971200	1089.6	1048.15	1042.767	1046.575	45.19
29-03-2021	1105	1135	1095	1100	34606100	1092.7	1049.2	1042.833	1047.225	44.38
30-03-2021	1110	1110	1085	1100	38595900	1096	1050.3	1043.3	1047.675	44.38
31-03-2021	1100	1105	1060	1100	64144500	1098.8	1051.4	1043.733	1048.1	44.38
01-04-2021	1100	1110	1085	1100	26929400	1101.6	1052.55	1044.033	1048.275	44.38
05-04-2021	1100	1110	1095	1100	39987300	1104	1053.7	1044.333	1048.6	44.38
06-04-2021	1100	1110	1095	1100	23020000	1105.6	1054.8	1044.6	1049.025	44.38
07-04-2021	1100	1105	1085	1095	27355600	1107.5	1055.75	1044.933	1049.475	43.18
08-04-2021	1090	1095	1075	1085	26726600	1109	1056.3	1045.333	1049.825	40.81
09-04-2021	1085	1110	1075	1105	39610100	1111.2	1057.3	1045.767	1050.275	47.08
12-04-2021	1085	1100	1070	1090	26562700	1113.3	1058.4	1046.233	1050.625	43.37
13-04-2021	1100	1140	1080	1125	124522900	1116.8	1059.75	1046.833	1051.15	52.73
14-04-2021	1135	1155	1115	1140	110279800	1120.4	1061.2	1047.367	1051.55	56.08
15-04-2021	1120	1140	1115	1115	47501800	1123.1	1062.3	1047.733	1051.95	49.75
16-04-2021	1120	1150	1105	1135	91811500	1125.7	1063.55	1048.3	1052.475	54.20
19-04-2021	1140	1145	1100	1100	56001000	1127.2	1064.2	1048.8	1052.825	46.45
20-04-2021	1100	1110	1090	1100	32526900	1128.6	1064.8	1049.133	1053.25	46.45
21-04-2021	1095	1110	1085	1100	36333300	1129.6	1065.5	1049.467	1053.75	46.45
22-04-2021	1090	1115	1090	1100	38633700	1130.5	1065.8	1049.9	1054.375	46.45
23-04-2021	1100	1115	1090	1115	49243100	1132.4	1066.5	1050.8	1054.925	50.53
26-04-2021	1115	1120	1085	1100	51860400	1132.9	1067.05	1051.233	1055.325	46.70
27-04-2021	1105	1125	1095	1105	43247500	1133.5	1067.35	1051.633	1055.75	48.11
28-04-2021	1105	1120	1100	1105	30550200	1134	1067.15	1052.067	1056.175	48.11
29-04-2021	1115	1130	1100	1130	39780100	1135.3	1067.5	1052.733	1056.625	55.02
30-04-2021	1130	1140	1110	1140	43824900	1136.9	1068.35	1053.467	1056.875	57.46
03-05-2021	1145	1145	1115	1120	36638700	1137.5	1069	1054	1056.925	51.45
04-05-2021	1115	1125	1110	1115	32774700	1138	1069.55	1054.6	1057.025	50.04
05-05-2021	1110	1140	1090	1125	112030300	1137.8	1070.25	1055.3	1057.275	52.82
06-05-2021	1135	1180	1130	1170	154107200	1138	1071.4	1056.367	1057.775	62.86
07-05-2021	1180	1180	1140	1140	81788400	1137.5	1072.4	1057.267	1058.15	54.53
10-05-2021	1150	1200	1150	1195	74777400	1137.3	1074.25	1058.433	1058.8	63.96
11-05-2021	1175	1190	1155	1185	32947100	1135.7	1075.95	1059.433	1059.4	61.46
17-05-2021	1195	1195	1145	1145	66490400	1134.1	1077.45	1060.167	1059.85	52.62
18-05-2021	1135	1180	1135	1175	36562800	1133.1	1079.25	1061.1	1060.4	57.55
19-05-2021	1185	1185	1165	1175	27565200	1131.3	1081.1	1061.867	1060.9	57.55
20-05-2021	1180	1210	1165	1200	76392300	1131.1	1083.3	1062.9	1061.575	61.43
21-05-2021	1205	1220	1180	1205	45477200	1131.7	1085.5	1064.033	1062.2	62.18
24-05-2021	1215	1240	1190	1225	43516400	1132.5	1087.65	1065.3	1062.925	65.08
25-05-2021	1225	1225	1195	1220	57017000	1133.6	1090.15	1066.6	1063.525	63.76
27-05-2021	1220	1240	1200	1240	101941300	1134.9	1092.9	1068.033	1064.3	66.67
28-05-2021	1240	1245	1170	1175	62633000	1133.6	1095	1069.033	1064.75	52.05
31-05-2021	1175	1180	1150	1175	63069000	1133.2	1097	1070	1065.225	52.05
02-06-2021	1190	1210	1180	1205	46577700	1134.2	1099.45	1071.167	1065.8	57.09
03-06-2021	1210	1280	1210	1270	133013400	1137.1	1102.45	1072.767	1066.475	65.54
04-06-2021	1275	1275	1215	1260	62115000	1139.4	1105.4	1074.367	1067.125	63.47
07-06-2021	1260	1275	1245	1270	40515100	1141.8	1108.45	1076	1067.675	64.67
08-06-2021	1270	1270	1230	1235	72981200	1144.3	1111.2	1077.533	1068.05	57.53
09-06-2021	1235	1245	1215	1235	51812400	1147	1113.9	1079.067	1068.475	57.53
10-06-2021	1230	1255	1230	1245	40078200	1149.9	1116.7	1080.7	1069.3	59.03
11-06-2021	1245	1250	1220	1230	31838900	1152.5	1119.45	1082.233	1070.025	55.85
14-06-2021	1230	1240	1225	1225	15704700	1154.9	1122.25	1083.733	1070.8	54.79
15-06-2021	1225	1235	1215	1220	68525800	1157.3	1125	1085.233	1071.45	53.69
16-06-2021	1220	1240	1220	1220	49970300	1159.7	1127.85	1086.767	1072.4	53.69
17-06-2021	1210	1210	1180	1185	79313700	1161.4	1130.1	1088.067	1073.15	46.18
18-06-2021	1185	1220	1180	1220	91473300	1163.8	1132.7	1089.633	1073.975	53.23
21-06-2021	1200	1205	1150	1185	30984500	1165.5	1134.75	1090.967	1074.625	46.65
22-06-2021	1185	1240	1185	1205	39842400	1167.6	1136.6	1092.4	1075.35	50.42
23-06-2021	1210	1250	1200	1240	71995600	1170.5	1139	1094	1076.325	56.25
24-06-2021	1240	1265	1235	1245	55383300	1173.7	1141.35	1095.433	1077.425	57.02
25-06-2021	1250	1255	1220	1230	45625500	1176.2	1143.7	1096.933	1078.375	53.93
28-06-2021	1230	1245	1220	1235	39335100	1179.1	1146.2	1098.633	1079.45	54.81
29-06-2021	1235	1245	1220	1240	43373500	1181.4	1149.1	1100.3	1080.475	55.72
30-06-2021	1240	1280	1230	1240	102708100	1183.4	1151.9	1101.933	1081.375	55.72
01-07-2021	1250	1260	1225	1235	44653700	1185.8	1154.45	1103.467	1082.25	54.45
02-07-2021	1235	1260	1225	1245	46973400	1188	1156.85	1105.033	1083.225	56.59
05-07-2021	1235	1295	1230	1290	50310500	1191.8	1159.5	1106.733	1084.55	64.63
06-07-2021	1300	1360	1280	1340	90772200	1196.6	1162.6	1108.733	1086	71.04
07-07-2021	1340	1340	1310	1325	37365200	1201.1	1165.35	1110.7	1087.375	67.11
08-07-2021	1325	1345	1315	1330	44164600	1205.7	1168.1	1112.433	1088.85	67.75
09-07-2021	1345	1345	1310	1325	18982200	1209.9	1171.15	1114.3	1090.575	66.36
12-07-2021	1325	1335	1305	1325	22310300	1214.4	1173.65	1116.167	1092.025	66.36
13-07-2021	1325	1395	1310	1315	113746200	1218.6	1176.05	1117.767	1093.375	63.34
14-07-2021	1310	1350	1295	1350	77521800	1223.5	1178.75	1119.267	1094.925	68.71
15-07-2021	1350	1375	1320	1335	38258100	1227.6	1181.45	1120.867	1096.45	64.36
16-07-2021	1335	1370	1315	1360	63265600	1232	1184.45	1122.9	1098.1	67.99
19-07-2021	1355	1365	1340	1350	37682000	1236.6	1187.05	1124.867	1099.65	65.13
21-07-2021	1370	1380	1325	1350	49606400	1241.3	1189.65	1126.8	1101.275	65.13
22-07-2021	1335	1355	1305	1310	60508300	1245	1191.4	1128.5	1102.725	54.49
23-07-2021	1300	1330	1295	1330	71548900	1248.2	1193.1	1130.333	1104.325	58.17
26-07-2021	1340	1610	1340	1590	245676100	1257.2	1197.35	1134	1107.25	80.38
27-07-2021	1610	1625	1505	1525	143634900	1263.8	1200.55	1137.433	1109.775	70.33
28-07-2021	1510	1535	1495	1525	158320200	1270.6	1203.15	1140.833	1112.225	70.33
29-07-2021	1525	1530	1485	1485	92002900	1277.4	1205.75	1144.1	1114.475	64.56
30-07-2021	1475	1495	1410	1465	145015800	1283.2	1208.15	1147.233	1116.625	61.84
02-08-2021	1465	1475	1390	1405	137997000	1287.8	1209.55	1150	1118.35	54.41
03-08-2021	1410	1475	1395	1405	128012400	1291.9	1211.5	1152.833	1120.15	54.41
04-08-2021	1405	1420	1380	1380	117825800	1295.4	1213.55	1155.467	1121.875	51.42
05-08-2021	1380	1400	1340	1350	144940500	1297.9	1215.2	1157.733	1123.45	48.02
06-08-2021	1350	1375	1330	1340	119406500	1300.3	1216.95	1160.2	1125.025	46.90
09-08-2021	1350	1365	1305	1320	73167000	1301.9	1218.4	1162.567	1126.5	44.67
10-08-2021	1320	1330	1285	1285	109286600	1304.1	1218.85	1164.7	1127.8	40.99
12-08-2021	1285	1335	1280	1315	80105500	1306.9	1220.05	1166.967	1129.225	45.16
13-08-2021	1315	1330	1300	1315	23167500	1309.1	1221.65	1169.333	1130.65	45.16
16-08-2021	1325	1330	1295	1315	109473000	1310	1223.55	1171.633	1132.075	45.16
18-08-2021	1325	1340	1285	1295	83889900	1310.7	1225.05	1173.833	1133.45	42.65
19-08-2021	1305	1305	1260	1270	95651000	1310.7	1226.25	1175.867	1134.675	39.68
20-08-2021	1260	1310	1240	1295	80823300	1311.9	1228.1	1178.1	1136.125	43.89
23-08-2021	1310	1360	1295	1345	81316900	1314.1	1230.55	1180.633	1137.825	51.21
24-08-2021	1370	1370	1300	1320	52147400	1315.6	1232.75	1183	1139.425	47.85
25-08-2021	1320	1320	1295	1320	48506000	1317.4	1234.95	1185.433	1141.025	47.85
26-08-2021	1335	1345	1290	1300	54719300	1318.9	1236.9	1187.8	1142.525	45.10
27-08-2021	1300	1310	1280	1300	42038900	1320.5	1238.9	1190.167	1144.05	45.10
30-08-2021	1325	1350	1310	1345	70987400	1323	1241.35	1192.9	1145.825	52.26
31-08-2021	1345	1355	1330	1340	70388300	1326.1	1243.75	1195.433	1147.575	51.45
01-09-2021	1340	1355	1325	1350	84107900	1328.7	1246.25	1198.033	1149.4	53.01
02-09-2021	1370	1430	1355	1375	103958100	1332.5	1249	1200.667	1151.35	56.74
03-09-2021	1380	1395	1360	1390	41570300	1336.2	1251.9	1203.133	1153.35	58.85
06-09-2021	1410	1425	1370	1380	65442200	1339	1254.75	1205.667	1155.25	56.86
07-09-2021	1395	1395	1340	1345	55944000	1341	1257.35	1207.9	1156.825	50.43
08-09-2021	1345	1345	1310	1320	93362200	1342.8	1259.5	1210.067	1158.4	46.39
09-09-2021	1335	1390	1330	1390	97256700	1345.9	1262.5	1212.767	1160.45	56.81
10-09-2021	1390	1405	1355	1365	54628300	1348.4	1264.9	1215.533	1162.325	52.86
13-09-2021	1350	1380	1335	1365	46810200	1350.9	1267.15	1218.233	1164.175	52.86
14-09-2021	1380	1380	1345	1350	25018100	1353.2	1269.5	1220.7	1165.9	50.42
15-09-2021	1345	1380	1345	1350	34595200	1355.3	1271.65	1223	1167.6	50.42
16-09-2021	1355	1360	1335	1345	29111000	1356.4	1274.1	1225.133	1169.15	49.54
17-09-2021	1345	1345	1320	1345	47347100	1356.5	1276.55	1227.233	1170.675	49.54
20-09-2021	1340	1340	1320	1330	16803600	1356.6	1278.85	1229.1	1172.175	46.69
21-09-2021	1320	1330	1305	1320	26771600	1356.4	1281.05	1230.867	1173.425	44.83
22-09-2021	1330	1340	1320	1330	30957600	1356.5	1283.2	1232.933	1174.85	47.09
23-09-2021	1330	1340	1310	1320	26910900	1356.4	1285.4	1234.567	1176.225	45.10
24-09-2021	1320	1330	1300	1310	39037900	1356.3	1287.45	1236.133	1177.4	43.14
27-09-2021	1310	1325	1300	1320	34218000	1355.7	1289.6	1237.733	1178.375	45.69
28-09-2021	1320	1325	1300	1305	40646800	1355.1	1291.35	1239.333	1179.425	42.61
29-09-2021	1300	1335	1290	1325	68055500	1354.4	1293.2	1241.1	1180.775	47.67
30-09-2021	1335	1335	1295	1325	107140700	1353.9	1295.25	1242.667	1182.125	47.67
01-10-2021	1315	1315	1290	1305	49486000	1353	1297.15	1244.1	1183.35	43.25
04-10-2021	1305	1315	1290	1305	61710800	1352.9	1298.95	1245.233	1184.6	43.25
05-10-2021	1305	1305	1225	1250	240767200	1351.3	1299.75	1245.833	1185.575	33.36
06-10-2021	1250	1270	1225	1235	130768100	1344.2	1300.7	1246.3	1186.55	31.26
07-10-2021	1235	1260	1215	1235	132032300	1338.4	1301.1	1246.5	1187.675	31.26
08-10-2021	1240	1250	1235	1250	79130300	1332.9	1301.75	1246.4	1188.85	35.94
11-10-2021	1250	1250	1235	1235	57002800	1327.9	1302.65	1246.467	1190.05	33.49
12-10-2021	1235	1260	1235	1240	103937400	1323.4	1303.3	1246.567	1191.275	35.08
13-10-2021	1245	1250	1230	1240	82698900	1320.1	1303.95	1246.4	1192.525	35.08
14-10-2021	1235	1250	1220	1230	107787800	1316.6	1304.25	1246.533	1193.775	33.23
15-10-2021	1240	1240	1195	1205	143893300	1313.1	1304.25	1246.733	1194.875	29.12
18-10-2021	1205	1210	1170	1185	200313900	1309.8	1303.85	1246.733	1195.75	26.31
19-10-2021	1185	1190	1165	1180	176628000	1306.6	1303.45	1246.833	1196.8	25.64
21-10-2021	1180	1200	1170	1185	152004200	1303.9	1302.9	1246.9	1197.9	27.61
22-10-2021	1195	1210	1180	1185	126305200	1301.9	1303	1246.533	1199	27.61
25-10-2021	1190	1195	1175	1185	78669800	1299.3	1303.1	1246.467	1200.05	27.61
26-10-2021	1185	1190	1170	1180	83449100	1296.6	1302.85	1246.633	1201.15	26.73
27-10-2021	1180	1180	1150	1150	133305700	1293.3	1301.65	1246.8	1202.05	22.14
28-10-2021	1145	1165	1135	1145	141750200	1290.3	1300.5	1246.8	1202.95	21.48
29-10-2021	1150	1175	1145	1160	95383200	1288.1	1299.4	1246.867	1203.925	28.39
01-11-2021	1160	1170	1135	1145	91649100	1285.1	1298.5	1247.1	1204.85	25.93
02-11-2021	1145	1155	1130	1145	59284900	1281.1	1297.6	1247.4	1205.75	25.93
03-11-2021	1155	1165	1140	1155	56173500	1277.8	1296.7	1247.767	1206.7	30.58
04-11-2021	1165	1180	1150	1150	75731200	1274.4	1295.9	1248.1	1207.675	29.58
05-11-2021	1165	1210	1160	1200	160912700	1272.4	1295.65	1248.733	1208.95	47.92
08-11-2021	1200	1215	1170	1195	95817600	1270.3	1295.4	1249.367	1210.2	46.62
09-11-2021	1195	1200	1175	1190	47204400	1267.2	1295.1	1249.967	1211.475	45.28
10-11-2021	1200	1200	1175	1180	44442300	1264	1295.05	1250.5	1212.575	42.66
11-11-2021	1180	1190	1155	1170	44086500	1260.4	1294.55	1250.967	1213.625	40.16
12-11-2021	1175	1205	1160	1175	107353300	1256.4	1294.45	1251.467	1214.6	41.99
15-11-2021	1175	1185	1150	1150	66715300	1251.6	1293.9	1251.8	1215.25	36.04
16-11-2021	1160	1180	1150	1180	70451600	1247.6	1293.3	1252.367	1216.15	45.94
17-11-2021	1185	1195	1170	1190	60580300	1244.5	1292.75	1253.067	1217.05	48.78
18-11-2021	1190	1190	1165	1175	75437100	1241.6	1292.2	1253.533	1217.95	44.96
19-11-2021	1180	1185	1165	1180	36977000	1237.4	1291.65	1254.133	1218.925	46.47
22-11-2021	1190	1215	1180	1205	114952200	1234.2	1291.3	1254.667	1220.2	53.34
23-11-2021	1205	1210	1185	1195	59857000	1230.8	1290.85	1255.033	1221.375	50.54
24-11-2021	1205	1205	1185	1190	40789100	1227.6	1290.4	1255.533	1222.425	49.16
25-11-2021	1205	1225	1190	1190	105208400	1224.4	1289.85	1255.9	1223.35	49.16
26-11-2021	1185	1190	1150	1165	81736600	1220.8	1288.6	1256.333	1224.05	42.41
29-11-2021	1160	1200	1150	1190	92887600	1217.7	1287.1	1256.933	1224.85	49.83
30-11-2021	1205	1205	1160	1160	110054600	1214.3	1285.45	1257.333	1225.4	42.72
01-12-2021	1170	1185	1165	1180	42162500	1211.5	1283.95	1257.867	1226.025	48.04
02-12-2021	1180	1180	1165	1175	33206300	1208.4	1282.45	1258.267	1226.8	46.87
03-12-2021	1175	1180	1160	1160	35255000	1205.2	1280.8	1258.667	1227.225	43.44
06-12-2021	1165	1175	1160	1160	27502500	1202.2	1279.25	1259.033	1227.65	43.44
07-12-2021	1160	1165	1130	1135	81160400	1198.5	1277.1	1259.233	1227.925	38.06
08-12-2021	1135	1145	1130	1130	44132900	1195	1275.05	1259.233	1228.25	37.08
09-12-2021	1130	1140	1115	1135	104542400	1191.2	1272.8	1259.2	1228.625	38.79
10-12-2021	1140	1145	1130	1145	60501900	1187.6	1270.75	1259.367	1228.9	42.18
13-12-2021	1145	1155	1135	1145	37696600	1184.4	1268.7	1259.567	1229.175	42.18
14-12-2021	1145	1145	1125	1125	25468300	1180.8	1266.85	1259.567	1229.125	37.38
15-12-2021	1125	1140	1105	1130	52961200	1178.4	1264.85	1259.3	1228.975	39.24
16-12-2021	1130	1140	1115	1120	62086500	1176.1	1260.15	1259.167	1228.75	36.88
17-12-2021	1115	1125	1110	1115	39909600	1173.7	1256.05	1258.633	1228.3	35.72
20-12-2021	1120	1140	1105	1140	56243000	1171.5	1252.2	1258.333	1227.675	45.01
21-12-2021	1145	1150	1125	1140	31406000	1169.6	1248.75	1258.3	1227.25	45.01
22-12-2021	1145	1150	1115	1115	28365800	1167.1	1245.25	1257.9	1226.7	38.55
23-12-2021	1120	1140	1120	1125	27271800	1164.8	1242.45	1257.567	1226	42.13
24-12-2021	1125	1155	1125	1150	78885400	1163.2	1239.9	1257.233	1225.7	49.97
27-12-2021	1150	1165	1125	1160	94329000	1162.3	1237.7	1256.933	1225.625	52.73
28-12-2021	1160	1165	1135	1140	33703700	1161.4	1235.6	1256.367	1225.4	47.13
29-12-2021	1140	1150	1135	1145	35704600	1160.7	1233.65	1255.867	1225.3	48.60
30-12-2021	1150	1170	1125	1125	45944700	1159.5	1231.7	1255.1	1225.05	43.40
03-01-2022	1130	1155	1115	1135	29476500	1158.5	1230.2	1254.833	1224.525	46.49
04-01-2022	1135	1150	1130	1130	36127500	1157.4	1228.35	1254.533	1224.2	45.16
05-01-2022	1135	1135	1115	1125	19820500	1156.3	1226.45	1254	1224.05	43.82
06-01-2022	1125	1130	1100	1120	63322400	1155.7	1224.5	1253	1224.025	42.46
07-01-2022	1115	1115	1065	1070	91590100	1154.2	1222.25	1251.733	1223.65	31.82
10-01-2022	1070	1080	1055	1060	65116600	1152.2	1220.15	1250.333	1223.2	30.19
11-01-2022	1050	1065	1030	1050	106204600	1150.3	1217.7	1249.1	1222.9	28.61
12-01-2022	1040	1060	1040	1050	64073500	1148.4	1214.75	1247.867	1222.65	28.61
13-01-2022	1050	1070	1045	1060	33587500	1146.5	1212.15	1246.633	1222.45	32.69
14-01-2022	1055	1065	1040	1045	42004500	1144.4	1209.4	1245.4	1222.175	29.93
17-01-2022	1045	1055	1040	1050	34758600	1141.4	1206.9	1244.233	1221.9	31.99
18-01-2022	1050	1065	1025	1045	44808100	1138.4	1204.35	1243.067	1221.625	31.01
19-01-2022	1045	1055	1030	1030	53267200	1135.2	1201.2	1241.8	1221.275	28.21
20-01-2022	1035	1080	1030	1035	43939800	1132.3	1198.15	1240.8	1220.95	30.46
21-01-2022	1035	1080	1035	1075	30011300	1130.4	1195.4	1239.833	1220.825	45.27
24-01-2022	1090	1095	1060	1070	66201300	1128.3	1192.35	1239.067	1220.675	44.01
25-01-2022	1070	1070	1040	1045	38172800	1126.2	1188.9	1238	1220.4	38.27
26-01-2022	1045	1055	1035	1040	23427600	1123.4	1185.5	1236.667	1220.125	37.22
27-01-2022	1040	1050	1025	1025	32327500	1120.1	1182.3	1235.2	1219.825	34.20
28-01-2022	1035	1045	1025	1030	20280500	1117.2	1179.4	1233.867	1219.45	36.06
31-01-2022	1040	1045	1025	1025	35790100	1114.1	1175.75	1232.467	1219.125	35.00
02-02-2022	1025	1030	1005	1015	50061900	1110.3	1172.25	1230.967	1218.575	32.90
03-02-2022	1005	1020	1000	1005	55888700	1106.5	1168.65	1229.4	1217.9	30.91
04-02-2022	1005	1040	1005	1040	72748100	1103.5	1165.55	1228.1	1217.525	43.75
07-02-2022	1045	1045	1020	1030	38300700	1100.3	1162.35	1226.667	1217	41.39
08-02-2022	1030	1040	1020	1020	51376500	1097.4	1159.1	1224.867	1216.6	39.11
09-02-2022	1025	1035	1010	1020	65949600	1094	1155.85	1222.733	1216.2	39.11
10-02-2022	1020	1065	1020	1050	71972400	1091.8	1153.05	1220.9	1215.95	48.90
11-02-2022	1050	1055	1035	1055	38686600	1089.3	1150.4	1219.067	1215.725	50.33
14-02-2022	1055	1055	1010	1035	49551000	1086.5	1147.45	1217.133	1215.325	44.91
15-02-2022	1040	1045	1020	1045	54308200	1084.2	1144.7	1215.267	1215.05	47.93
16-02-2022	1045	1070	1040	1040	44297700	1081.8	1142	1213.433	1214.725	46.55
17-02-2022	1050	1050	1030	1030	21486800	1079.7	1139.1	1211.3	1214.35	43.84
18-02-2022	1030	1055	1030	1055	24380800	1078.2	1136.6	1209.433	1213.975	51.45
21-02-2022	1060	1060	1030	1045	21817300	1076.4	1133.8	1207.333	1213.5	48.61
22-02-2022	1035	1040	1020	1030	35105000	1074.1	1130.85	1205.2	1213.05	44.64
23-02-2022	1030	1035	1015	1035	51474900	1071.9	1128.15	1203.1	1212.65	46.22
24-02-2022	1030	1045	1000	1015	97966200	1069.7	1125.25	1201.133	1212.1	41.16
25-02-2022	1015	1045	1005	1035	71546100	1067.8	1123.1	1199.167	1211.425	47.36
01-03-2022	1035	1050	1020	1020	62712900	1065.8	1120.95	1195.367	1210.825	43.65
02-03-2022	1020	1030	1010	1015	62663000	1063.8	1118.75	1191.967	1209.925	42.45
04-03-2022	1015	1025	1000	1020	74830900	1061.4	1116.45	1188.6	1209.1	44.10
07-03-2022	1015	1040	1005	1025	134952800	1059.1	1114.35	1185.533	1208.5	45.77
08-03-2022	1025	1035	1015	1025	152223100	1057.3	1112.2	1182.6	1207.75	45.77
09-03-2022	1030	1055	1030	1030	41636600	1055.4	1110.1	1180.1	1207.025	47.59
10-03-2022	1040	1050	1025	1045	58074200	1053.3	1108.25	1177.7	1206.25	52.72
11-03-2022	1035	1045	1025	1040	21627900	1050.9	1106.6	1175.433	1205.425	50.93
14-03-2022	1040	1045	1030	1040	15775400	1048.9	1105.15	1173.367	1204.5	50.93
15-03-2022	1050	1050	1000	1005	69050500	1046.1	1103.4	1171.133	1203.425	39.93
16-03-2022	1010	1025	1005	1020	46211300	1044	1101.75	1169.133	1202.325	45.38
17-03-2022	1030	1050	1025	1045	55920300	1042.2	1100.35	1167.533	1201.675	53.02
18-03-2022	1045	1045	1015	1020	30315700	1040	1098.7	1165.567	1200.9	46.08
21-03-2022	1025	1030	1015	1020	11349000	1037.9	1097.1	1163.6	1199.975	46.08
22-03-2022	1030	1040	1015	1035	25690900	1036.2	1095.95	1161.733	1198.8	50.58
23-03-2022	1035	1040	1025	1035	17658100	1035.5	1094.85	1160	1197.675	50.58
24-03-2022	1035	1075	1035	1075	63750400	1035.8	1094	1158.7	1196.7	60.72
25-03-2022	1080	1080	1055	1075	72268700	1036.3	1093.3	1157.233	1195.9	60.72
28-03-2022	1080	1085	1060	1070	45420000	1036.7	1092.55	1155.4	1195.075	58.97
29-03-2022	1065	1070	1055	1060	12623200	1036.7	1091.6	1153.667	1194.15	55.51
30-03-2022	1065	1070	1050	1060	52233900	1037	1090.7	1151.933	1193.3	55.51
31-03-2022	1075	1075	1060	1065	21863100	1037.3	1089.35	1150.367	1192.5	56.98
01-04-2022	1070	1070	1030	1035	39596600	1037.1	1087.75	1148.6	1191.575	47.00
04-04-2022	1040	1050	1030	1040	18858300	1037.3	1086.25	1146.567	1190.675	48.61
05-04-2022	1050	1055	1030	1040	35559400	1037.4	1084.85	1144.567	1189.95	48.61
06-04-2022	1045	1045	1025	1025	36097700	1036.4	1083.4	1142.4	1188.975	43.95
07-04-2022	1025	1040	1020	1030	25733100	1035.6	1081.95	1140.1	1188.2	45.82
08-04-2022	1040	1050	1030	1040	26021200	1035.5	1080.85	1137.767	1187.375	49.44
11-04-2022	1040	1045	1015	1015	46464500	1035	1079.2	1135.333	1186.25	41.90
12-04-2022	1010	1020	1005	1010	31063800	1034.7	1077.4	1133.1	1185.075	40.56
13-04-2022	1015	1040	1010	1030	42034800	1034.7	1075.95	1131.167	1184.075	47.73
14-04-2022	1035	1040	1015	1015	33818700	1034.5	1074.3	1128.667	1182.975	43.49
18-04-2022	1010	1025	1010	1015	36916700	1034.5	1072.4	1126.333	1181.85	43.49
19-04-2022	1010	1025	1005	1015	26083400	1034.7	1070.6	1124	1180.725	43.49
20-04-2022	1025	1060	1020	1040	111851000	1034.7	1069.1	1121.933	1179.75	52.30
21-04-2022	1050	1060	1045	1050	75641800	1035.1	1067.7	1119.933	1178.775	55.30
22-04-2022	1050	1060	1020	1025	48125600	1035.2	1066.3	1117.8	1177.45	47.29
25-04-2022	1025	1035	1020	1030	21046000	1035.4	1064.7	1115.7	1175.9	48.89
26-04-2022	1040	1040	1020	1030	36279700	1035	1063.4	1113.7	1174.425	48.89
27-04-2022	1040	1040	1015	1015	33423200	1034.2	1061.75	1111.667	1172.85	44.23
28-04-2022	1025	1025	1015	1015	33711100	1033.8	1060.15	1109.567	1171.3	44.23
09-05-2022	1020	1020	950	970	144527400	1032.3	1058.25	1107.233	1169.525	33.22
10-05-2022	950	980	940	975	78935400	1031	1056.4	1105	1167.825	35.15
11-05-2022	980	1030	965	1025	83441300	1030.9	1055.3	1103.033	1166.2	50.55
12-05-2022	1015	1020	975	990	37983400	1029.6	1053.9	1100.933	1164.475	42.88
13-05-2022	985	1015	980	1005	28389600	1028.8	1052.6	1098.8	1162.7	46.62
17-05-2022	1005	1010	975	975	31248700	1027.7	1050.9	1096.467	1160.825	40.86
18-05-2022	975	990	975	985	27065400	1026.7	1049.3	1094.333	1159	43.37
19-05-2022	975	975	950	965	50660500	1025.7	1047.7	1092.067	1157.275	39.73
20-05-2022	960	970	955	965	28254600	1024.3	1046.05	1090.167	1155.45	39.73
23-05-2022	965	965	940	950	55435500	1022.9	1044.35	1088.267	1152.25	37.03
24-05-2022	950	955	945	950	32501300	1021.6	1042.7	1086.367	1149.375	37.03
25-05-2022	945	955	930	935	36037300	1019.9	1040.65	1084.267	1146.425	34.33
27-05-2022	935	965	935	960	50482900	1018.6	1038.85	1082.433	1143.8	41.94
30-05-2022	970	975	955	965	41094900	1017.4	1037.35	1080.6	1141.3	43.36
31-05-2022	965	990	955	980	79444500	1016.4	1035.9	1078.867	1139.175	47.49
02-06-2022	995	995	970	980	60708800	1015.1	1034.2	1077.2	1137.05	47.49
03-06-2022	985	995	975	980	46494900	1013.9	1032.4	1075.7	1135.05	47.49
06-06-2022	975	985	970	980	17396700	1012.7	1030.8	1074.333	1133.2	47.49
07-06-2022	985	990	970	985	36488600	1012.3	1029.2	1073.033	1131.425	49.15
08-06-2022	970	980	960	970	30297900	1011.3	1027.65	1071.6	1129.675	44.59
09-06-2022	965	975	940	945	43826200	1009.3	1025.75	1070	1127.975	38.22
10-06-2022	940	940	920	925	53459900	1007.4	1023.7	1068.267	1126.025	34.03
13-06-2022	900	905	875	895	81970200	1004.9	1021.4	1066.367	1123.925	28.91
14-06-2022	890	905	880	890	53376500	1002	1019.1	1064.633	1121.8	28.15
15-06-2022	890	895	870	885	20465900	999	1017.25	1062.9	1119.75	27.38
16-06-2022	880	930	880	920	53948700	995.9	1015.85	1061.3	1118	39.86
17-06-2022	910	935	895	935	51900700	993.1	1014.7	1059.9	1116.2	44.28
20-06-2022	915	950	905	940	32026400	990.5	1013.6	1058.533	1114.175	45.71
21-06-2022	940	960	940	955	26973800	988.4	1012.55	1057.2	1112.35	49.87
22-06-2022	955	965	950	965	25484200	986.5	1011.75	1055.967	1110.575	52.49
23-06-2022	960	965	940	955	14900300	984.3	1010.8	1054.333	1108.85	49.70
24-06-2022	960	995	960	985	56474500	983.3	1010.2	1052.933	1107.275	57.07
27-06-2022	995	1030	985	1025	59666200	983	1010.15	1051.833	1105.675	64.54
28-06-2022	1025	1055	1010	1045	97458100	983.1	1010.25	1050.933	1104.2	67.58
29-06-2022	1035	1065	1025	1055	58444200	983.7	1010.05	1050.167	1102.725	69.01
30-06-2022	1030	1110	1030	1105	167317300	985.2	1010.4	1049.7	1101.375	74.95
01-07-2022	1100	1120	1090	1100	121665400	986.4	1010.95	1049.367	1099.925	73.44
04-07-2022	1100	1110	1035	1065	62646900	987.4	1011.2	1048.6	1098.35	63.71
05-07-2022	1075	1125	1060	1115	111895500	989.5	1012.1	1048.1	1097.2	69.85
06-07-2022	1120	1180	1115	1125	266854300	991.4	1013.05	1047.767	1096.225	70.91
07-07-2022	1135	1145	1120	1135	118213300	993.8	1014.15	1047.467	1094.95	71.98
08-07-2022	1170	1200	1150	1175	300118000	997	1015.75	1047.267	1094	75.78
11-07-2022	1185	1190	1165	1165	78836800	1000	1017.35	1047.067	1093	73.11
12-07-2022	1175	1180	1140	1150	50416300	1002.2	1018.45	1046.8	1092	69.17
13-07-2022	1145	1160	1135	1140	49829900	1004	1019.55	1046.467	1090.95	66.59
14-07-2022	1150	1155	1130	1145	83262600	1006.4	1020.8	1046.333	1089.95	67.25
15-07-2022	1145	1155	1135	1145	32851000	1008.7	1022.05	1046.033	1088.95	67.25
18-07-2022	1145	1150	1130	1135	29058200	1010.8	1022.9	1045.867	1087.975	64.31
19-07-2022	1150	1155	1130	1145	56573000	1013.4	1023.8	1045.633	1087.1	65.91
20-07-2022	1145	1155	1135	1140	39797600	1015.9	1024.85	1045.4	1086.15	64.36
21-07-2022	1140	1150	1135	1145	44401300	1019.4	1025.85	1045.3	1085.275	65.24
22-07-2022	1145	1150	1135	1135	49217700	1022.6	1026.8	1045.133	1084.4	61.94
25-07-2022	1150	1175	1135	1160	52094200	1025.3	1028.1	1045.3	1083.6	66.51
26-07-2022	1170	1180	1150	1165	61727500	1028.8	1029.2	1045.533	1082.9	67.35
27-07-2022	1165	1210	1155	1195	125724900	1032.6	1030.7	1045.933	1082.25	71.92
28-07-2022	1205	1210	1180	1205	42592400	1037.2	1032.45	1046.333	1081.65	73.27
29-07-2022	1190	1195	1175	1185	46310300	1041.2	1033.95	1046.6	1081.05	66.42
01-08-2022	1175	1190	1160	1185	43001200	1045.6	1035.65	1047	1080.45	66.42
02-08-2022	1200	1200	1180	1185	35972200	1050	1037.15	1047.367	1080.125	66.42
03-08-2022	1185	1230	1180	1205	137213400	1055.1	1039	1047.933	1079.975	69.93
04-08-2022	1225	1245	1215	1250	90369200	1061.1	1041.35	1048.833	1080.05	76.01
05-08-2022	1250	1265	1245	1255	76016200	1067.5	1043.7	1049.6	1080.075	76.57
08-08-2022	1260	1265	1245	1250	98791900	1073.3	1045.95	1050.333	1080.15	74.67
09-08-2022	1255	1265	1255	1260	86114500	1079.2	1048.3	1051.3	1080.25	75.96
10-08-2022	1260	1265	1245	1255	56737000	1084.7	1050.55	1052.167	1080.325	73.94
11-08-2022	1265	1270	1255	1265	89884800	1090.4	1052.75	1052.933	1080.5	75.35
12-08-2022	1265	1270	1240	1240	35965400	1095.6	1054.75	1053.467	1080.675	65.76
15-08-2022	1240	1255	1240	1245	36678100	1100.9	1056.8	1054.167	1080.975	66.68
16-08-2022	1250	1255	1230	1250	19979800	1106.2	1059.25	1054.867	1081.325	67.61
18-08-2022	1240	1245	1225	1225	48521800	1111.3	1061.3	1055.533	1081.525	58.77
19-08-2022	1225	1240	1200	1205	46561600	1116.5	1062.9	1056	1081.625	52.82
22-08-2022	1200	1245	1195	1240	42448000	1122.8	1065.1	1056.733	1081.9	60.38
23-08-2022	1235	1245	1230	1240	18327400	1129.7	1067.3	1057.5	1082.2	60.38
24-08-2022	1250	1250	1220	1230	19309200	1136.5	1069.25	1058.233	1082.6	57.34
25-08-2022	1235	1245	1230	1230	8907500	1143.4	1071.2	1059.3	1083.025	57.34
26-08-2022	1240	1245	1230	1235	13067100	1149.7	1072.8	1060.467	1083.4	58.55
29-08-2022	1215	1235	1195	1225	16131600	1155.5	1074.3	1061.633	1083.8	55.17
30-08-2022	1220	1240	1220	1230	10080400	1161.3	1075.9	1062.833	1084.225	56.52
31-08-2022	1220	1245	1200	1240	42532000	1167	1077.7	1064.033	1084.65	59.17
01-09-2022	1240	1260	1230	1255	21137200	1172.8	1079.65	1065.433	1085.175	62.83
02-09-2022	1240	1255	1240	1250	13823100	1178.7	1081.5	1066.767	1085.425	60.87
05-09-2022	1245	1290	1240	1285	38380700	1184.7	1084	1068.367	1085.875	68.31
06-09-2022	1255	1295	1255	1285	36177900	1189.9	1086.45	1070.067	1086.35	68.31
07-09-2022	1280	1280	1225	1230	44475700	1193.6	1088.35	1071.367	1086.6	50.73
08-09-2022	1230	1245	1220	1240	33709700	1197.3	1090.5	1072.467	1086.95	53.09
09-09-2022	1245	1245	1230	1245	20972000	1200.1	1092.65	1073.633	1087.3	54.28
12-09-2022	1240	1245	1210	1215	34037800	1202.4	1094.4	1074.767	1087.625	46.68
13-09-2022	1220	1220	1175	1200	54225800	1205.1	1096.25	1075.833	1087.725	43.41
14-09-2022	1180	1210	1180	1180	38743900	1206.4	1097.95	1076.867	1087.675	39.44
15-09-2022	1195	1210	1180	1190	38286500	1207.7	1099.55	1077.933	1087.75	42.28
16-09-2022	1180	1195	1160	1190	69038400	1208.8	1101.3	1079.033	1087.8	42.28
19-09-2022	1190	1215	1175	1205	63825000	1209.4	1103.2	1080.3	1087.8	46.64
20-09-2022	1195	1220	1195	1215	19313200	1210.4	1105.2	1081.7	1087.9	49.38
21-09-2022	1210	1215	1180	1195	18235100	1211.3	1106.75	1082.733	1087.925	44.46
22-09-2022	1190	1215	1165	1210	27106300	1212.7	1108.35	1083.933	1088.025	48.60
23-09-2022	1215	1220	1185	1200	130014700	1213.8	1110.1	1085.133	1088.2	46.13
26-09-2022	1200	1205	1185	1185	39423400	1214.6	1111.65	1086.233	1088.175	42.63
27-09-2022	1190	1215	1190	1210	29187400	1216.1	1113.45	1087.3	1088.425	49.50
28-09-2022	1210	1240	1205	1230	76391800	1217.8	1115.6	1088.467	1088.675	54.23
29-09-2022	1230	1250	1230	1250	55144000	1220	1117.95	1089.9	1089.05	58.41
30-09-2022	1250	1250	1205	1250	45146300	1222.1	1120.75	1091.267	1089.5	58.41
03-10-2022	1235	1240	1230	1235	9575000	1224.1	1123.35	1092.567	1089.875	54.11
04-10-2022	1235	1240	1220	1225	21962200	1225.4	1125.35	1093.867	1090.325	51.39
05-10-2022	1230	1235	1215	1215	15109000	1226.4	1127.6	1094.933	1090.75	48.75
06-10-2022	1210	1215	1190	1210	40738000	1226.7	1129.65	1096.033	1091.125	47.44
07-10-2022	1200	1210	1200	1205	13180500	1226.7	1131.95	1097.2	1091.425	46.10
10-10-2022	1200	1245	1195	1235	19122600	1227.7	1134.45	1098.533	1091.875	54.40
11-10-2022	1220	1230	1205	1220	20438600	1228.4	1137	1099.9	1092.35	50.23
12-10-2022	1230	1230	1175	1190	83559300	1228.5	1139.25	1100.933	1092.65	43.12
13-10-2022	1200	1205	1180	1195	38542100	1228.3	1141.7	1102.1	1093.025	44.53
14-10-2022	1200	1205	1160	1205	66098500	1227.4	1144.25	1103.367	1093.475	47.34
17-10-2022	1175	1175	1145	1160	100892700	1225.5	1146.5	1104.3	1093.575	38.01
18-10-2022	1160	1170	1115	1115	54043800	1222.8	1148.05	1104.9	1093.45	31.36
19-10-2022	1085	1140	1085	1120	55045000	1220	1149.6	1105.533	1093.475	32.76
20-10-2022	1120	1140	1110	1125	25539000	1217.4	1151.05	1106.167	1093.475	34.22
21-10-2022	1110	1145	1100	1145	99601400	1215	1152.7	1106.833	1093.45	39.82
24-10-2022	1150	1175	1140	1175	16355400	1213.7	1154.65	1107.733	1093.525	47.10
25-10-2022	1170	1175	1145	1165	38417000	1212.1	1156.5	1108.567	1093.65	45.14
26-10-2022	1170	1170	1150	1150	19794800	1210.1	1158.15	1109.533	1093.675	42.30
27-10-2022	1145	1160	1125	1130	37866000	1208.2	1159.75	1110.267	1093.7	38.79
28-10-2022	1130	1150	1125	1135	86566100	1206.8	1161.65	1110.867	1093.7	40.13
31-10-2022	1145	1165	1140	1150	20037400	1205	1163.9	1111.733	1093.8	44.08
01-11-2022	1155	1160	1135	1155	33754600	1203.3	1166.5	1112.633	1093.95	45.37
02-11-2022	1135	1160	1135	1145	35423100	1201.6	1169.05	1113.367	1094.075	43.22
03-11-2022	1150	1155	1135	1155	39908800	1200.1	1171.75	1114.167	1094.5	45.98
04-11-2022	1155	1160	1125	1155	59145300	1198.5	1174.1	1114.7	1094.975	45.98
07-11-2022	1155	1180	1140	1180	37973100	1197.6	1176.55	1115.4	1095.625	52.65
08-11-2022	1180	1180	1145	1145	14610400	1195.9	1178.6	1115.9	1096.1	44.38
09-11-2022	1145	1155	1140	1140	16643400	1193.9	1180.45	1116.433	1096.5	43.34
10-11-2022	1150	1150	1130	1130	12399800	1191.4	1182.1	1116.9	1096.925	41.24
11-11-2022	1140	1170	1140	1150	38509500	1189.4	1184.05	1117.467	1097.425	46.78
14-11-2022	1160	1160	1130	1130	31878100	1186.3	1185.5	1118.1	1097.85	42.47
15-11-2022	1140	1160	1130	1150	41728900	1183.6	1186.75	1118.833	1098.45	47.67
16-11-2022	1140	1155	1135	1150	21339900	1182	1187.8	1119.567	1099.025	47.67
17-11-2022	1160	1160	1125	1125	30239100	1179.7	1188.5	1120.233	1099.275	42.15
18-11-2022	1130	1150	1125	1150	29885200	1177.8	1188.95	1121.033	1099.675	48.56
21-11-2022	1140	1150	1125	1140	38355000	1176.3	1189.35	1121.7	1100.15	46.35
22-11-2022	1130	1145	1125	1135	26682500	1175	1190.05	1122.5	1100.625	45.24
23-11-2022	1145	1145	1125	1130	21469400	1174	1190.2	1123.3	1101.15	44.10
24-11-2022	1130	1150	1120	1140	55816900	1173	1190.35	1124.033	1101.7	46.97
25-11-2022	1130	1150	1130	1145	25620800	1172.1	1190.45	1124.9	1102.3	48.40
28-11-2022	1135	1160	1135	1145	49007600	1170.9	1190.15	1125.767	1102.95	48.40
29-11-2022	1140	1145	1130	1145	15626900	1169.5	1189.95	1126.633	1103.65	48.40
30-11-2022	1150	1160	1130	1130	94153300	1168.2	1189.75	1127.233	1104.1	43.96
01-12-2022	1150	1160	1135	1150	45002100	1167	1189.85	1127.9	1104.7	50.48
02-12-2022	1145	1155	1130	1155	41521000	1166.1	1189.95	1128.767	1105.375	51.98
05-12-2022	1140	1160	1140	1145	64070100	1165.3	1189.95	1129.533	1106	48.79
06-12-2022	1145	1150	1085	1115	36699000	1163.4	1189.75	1130.1	1106.325	40.72
07-12-2022	1100	1125	1085	1095	86055600	1160.7	1189.25	1130.633	1106.525	36.40
08-12-2022	1090	1130	1090	1115	31864200	1158	1189	1131.3	1106.925	42.92
09-12-2022	1125	1125	1095	1110	56487700	1155.2	1188.65	1132.233	1107.25	41.77
12-12-2022	1100	1110	1090	1090	28268200	1152.3	1188.2	1133	1107.5	37.43
13-12-2022	1090	1115	1090	1100	53580400	1149.8	1187.6	1133.5	1107.85	40.75
14-12-2022	1115	1130	1100	1115	32638700	1147.8	1187.1	1134.333	1108.15	45.41
15-12-2022	1115	1125	1090	1090	22575600	1145.4	1186.05	1134.9	1108.375	39.79
16-12-2022	1090	1110	1080	1080	212415900	1142.9	1184.8	1135.6	1108.625	37.77
19-12-2022	1080	1095	1075	1090	126973500	1140	1183.85	1136.3	1108.9	40.99
20-12-2022	1090	1095	1065	1075	15187200	1137.1	1182.75	1137.033	1109.2	37.83
21-12-2022	1075	1080	1065	1070	35756400	1134.7	1181.6	1137.733	1109.375	36.81
22-12-2022	1070	1075	1055	1055	49516500	1131.9	1180.1	1138.433	1109.55	33.86
23-12-2022	1055	1065	1045	1055	26329100	1128.9	1178.15	1139.133	1109.75	33.86
26-12-2022	1065	1080	1055	1075	10332100	1127.2	1176.35	1140.067	1110.025	41.15
27-12-2022	1075	1090	1065	1075	14660300	1126.4	1174.6	1140.833	1110.275	41.15
28-12-2022	1070	1095	1070	1090	20961400	1125.8	1172.9	1141.667	1110.6	46.30
29-12-2022	1085	1095	1075	1095	22516000	1125.2	1171.3	1142.433	1110.925	47.93
30-12-2022	1100	1105	1070	1100	43910200	1124.3	1169.65	1143.233	1111.2	49.58
02-01-2023	1090	1160	1085	1150	13062200	1123.8	1168.75	1144.367	1111.75	62.43
03-01-2023	1150	1180	1120	1175	27762700	1124	1168.05	1145.667	1112.425	66.96
04-01-2023	1175	1175	1155	1165	16579900	1124.3	1167.2	1146.867	1113.225	63.65
05-01-2023	1165	1180	1115	1145	33117900	1124.6	1166.4	1148.033	1113.85	57.53
06-01-2023	1135	1160	1125	1155	20126000	1125	1165.9	1149.433	1114.4	59.62
09-01-2023	1155	1170	1130	1155	39463100	1125.1	1165.05	1150.967	1115.075	59.62
10-01-2023	1150	1160	1130	1155	36245700	1125.1	1164.2	1152.7	1115.75	59.62
11-01-2023	1165	1165	1135	1145	35407700	1125.1	1163.35	1154.4	1116.3	56.17
12-01-2023	1145	1150	1135	1145	16391100	1124.9	1162.5	1156.133	1116.85	56.17
13-01-2023	1145	1145	1125	1140	11041200	1124.6	1161.55	1157.6	1117.175	54.34
16-01-2023	1145	1150	1130	1150	7997900	1124	1160.8	1159.033	1117.55	57.33
17-01-2023	1150	1155	1130	1140	27299100	1123.9	1159.9	1160.367	1117.9	53.56
18-01-2023	1150	1170	1145	1170	23157000	1124.5	1159.2	1161.8	1118.45	61.70
19-01-2023	1170	1170	1145	1160	19692800	1125.1	1158.25	1163.1	1118.95	58.05
20-01-2023	1160	1160	1135	1135	28120700	1124.8	1157.1	1164.3	1119.3	50.06
24-01-2023	1135	1140	1105	1115	43890500	1124.5	1155.4	1165.167	1119.7	44.76
25-01-2023	1115	1130	1100	1115	37501300	1123.8	1153.7	1165.767	1120.075	44.76
26-01-2023	1115	1130	1110	1115	14876500	1123.1	1152.55	1166.233	1120.45	44.76
27-01-2023	1115	1140	1115	1125	16806400	1123.1	1151.4	1166.7	1120.95	48.19
30-01-2023	1125	1130	1110	1125	40839300	1122.6	1150.2	1166.833	1121.425	48.19
31-01-2023	1125	1135	1115	1120	32799000	1122.2	1149.25	1166.967	1121.825	46.52
01-02-2023	1120	1135	1115	1130	24775800	1122.1	1148.55	1167.4	1122.4	50.24
02-02-2023	1130	1135	1115	1125	42881300	1122	1148	1167.467	1122.975	48.42
03-02-2023	1130	1130	1115	1125	23974100	1121.7	1147.35	1167.467	1123.45	48.42
06-02-2023	1125	1125	1100	1110	41089600	1121	1146.55	1167.3	1123.925	43.02
07-02-2023	1105	1115	1085	1110	107451400	1120.3	1145.6	1166.867	1124.4	43.02
08-02-2023	1115	1120	1090	1090	16135200	1119.2	1144.35	1166.367	1124.775	36.69
09-02-2023	1100	1100	1075	1080	20353600	1118.2	1143.2	1165.9	1124.975	33.99
10-02-2023	1080	1110	1080	1110	25191100	1117.4	1142.2	1165.7	1125.275	46.65
13-02-2023	1110	1115	1070	1070	34839100	1115.7	1140.9	1165.2	1125.5	36.58
14-02-2023	1075	1085	1070	1080	26820200	1114.4	1139.85	1164.767	1125.75	40.06
15-02-2023	1080	1095	1075	1085	15140800	1113.8	1138.6	1164.433	1126.025	41.78
16-02-2023	1085	1090	1075	1090	11899500	1113.7	1137.2	1164.067	1126.4	43.53
17-02-2023	1090	1100	1085	1100	14406100	1113.4	1135.7	1163.8	1126.825	46.96
20-02-2023	1100	1100	1090	1100	8508300	1113.2	1134.2	1163.5	1127.475	46.96
21-02-2023	1100	1105	1095	1100	7480300	1113.4	1132.85	1163.267	1128.1	46.96
22-02-2023	1100	1105	1075	1075	9127200	1112.9	1131.35	1162.7	1128.35	39.48
23-02-2023	1080	1085	1070	1080	15328100	1112.2	1130	1162.133	1128.8	41.48
24-02-2023	1090	1090	1075	1085	7654500	1112.1	1128.75	1161.4	1129.2	43.50
27-02-2023	1080	1080	1055	1065	12741100	1111.8	1127.35	1160.467	1129.65	37.87
28-02-2023	1060	1070	1050	1050	27166200	1111	1125.5	1159.567	1129.975	34.29
01-03-2023	1045	1050	1015	1015	30806000	1109.8	1123.45	1158.433	1130.225	27.70
02-03-2023	1015	1030	1010	1030	30586800	1109	1121.85	1157.4	1130.55	33.59
03-03-2023	1030	1035	1005	1005	25648000	1108	1119.95	1156.067	1130.825	29.31
06-03-2023	1005	1010	990	1005	93329000	1107	1117.95	1154.433	1131.1	29.31
07-03-2023	1005	1005	965	970	34873800	1104.9	1116.05	1152.533	1131.275	24.28
08-03-2023	965	990	955	985	51367800	1103.1	1114.75	1150.767	1131.4	29.83
09-03-2023	985	1000	985	985	13914100	1101	1113.4	1148.933	1131.5	29.83
10-03-2023	980	1000	965	975	21427400	1098.6	1111.9	1147.067	1131.475	28.23
13-03-2023	970	990	970	975	11710200	1096.1	1110.2	1145.133	1131.45	28.23
14-03-2023	965	975	955	965	9241500	1092.4	1108.1	1143.3	1131.375	26.58
15-03-2023	965	970	925	925	21056800	1087.4	1105.7	1141.167	1131.1	21.22
16-03-2023	920	930	900	910	17604700	1082.3	1103.3	1138.9	1130.725	19.62
17-03-2023	930	950	910	925	29291000	1077.9	1101.25	1136.9	1130.5	25.65
20-03-2023	915	920	885	895	14534600	1072.7	1098.85	1134.833	1130.25	22.08
21-03-2023	905	915	890	910	34717900	1067.8	1096.45	1132.633	1130.175	27.51
24-03-2023	895	905	885	900	73621700	1062.7	1093.9	1130.367	1130.2	26.20
27-03-2023	900	945	900	925	35057100	1058.3	1091.7	1128.333	1130.375	34.59
28-03-2023	920	935	915	925	23956200	1053.9	1089.4	1126.3	1130.575	34.59
29-03-2023	940	950	930	950	20260700	1050.1	1087.35	1124.4	1130.725	42.21
30-03-2023	950	960	920	930	40912800	1045.7	1084.85	1122.433	1130.7	38.36
31-03-2023	925	940	920	925	17379100	1041.4	1082.65	1120.4	1130.625	37.44
03-04-2023	930	950	930	950	18695500	1037	1080.75	1118.467	1130.6	44.59
04-04-2023	965	965	935	935	11119900	1032.5	1078.8	1116.333	1130.45	41.52
05-04-2023	945	950	925	930	12460100	1028.4	1076.6	1114.2	1130.325	40.52
06-04-2023	935	945	925	925	18162500	1024.6	1074.55	1111.8	1130.025	39.50
10-04-2023	920	925	915	920	10559200	1020.7	1072.25	1109.367	1129.5	38.45
11-04-2023	920	925	905	910	17902900	1016.6	1069.85	1107.233	1128.825	36.37
12-04-2023	910	925	910	920	12497600	1012.5	1067.8	1105.1	1128.15	39.87
13-04-2023	920	960	915	955	36495500	1009.1	1065.85	1103.167	1127.4	50.19
14-04-2023	955	985	950	970	44834000	1006.1	1064.15	1101.533	1126.75	53.85
17-04-2023	995	995	970	985	12233300	1003.2	1062.65	1100.1	1126.35	57.23
18-04-2023	985	1010	980	1005	15446500	1000.8	1061.4	1098.933	1125.8	61.30
26-04-2023	1000	1025	975	1010	21703300	998.5	1060.1	1097.733	1125.225	62.27
27-04-2023	1020	1045	1010	1040	18837000	997.1	1059.05	1096.733	1124.75	67.51
28-04-2023	1055	1055	1025	1035	10756500	995.6	1057.95	1095.6	1124.05	65.87
02-05-2023	1020	1030	990	1000	14844200	993.8	1056.5	1094.167	1123.225	55.66
03-05-2023	1010	1010	970	975	20212400	991.7	1054.95	1092.7	1122.35	49.73
04-05-2023	980	1005	975	1005	11471000	989.6	1053.5	1091.333	1121.675	55.81
05-05-2023	1015	1020	995	1005	4952500	988.3	1052	1090.033	1120.975	55.81
08-05-2023	1020	1025	985	1015	9534200	987	1050.7	1088.9	1120.325	57.79
09-05-2023	1005	1030	1000	1010	13976500	985.5	1049.65	1087.567	1119.7	56.43
10-05-2023	1010	1025	1010	1015	6060500	984	1048.85	1086.133	1119.05	57.50
11-05-2023	1025	1030	1005	1010	5032700	982.2	1047.8	1084.533	1118.4	56.01
12-05-2023	1010	1010	980	990	6258500	980	1046.6	1082.8	1117.625	50.39
15-05-2023	985	990	980	985	3196700	977.7	1045.55	1081.133	1116.875	49.07
16-05-2023	980	990	970	980	7048500	975.8	1044.35	1079.5	1115.975	47.72
17-05-2023	960	1010	960	1005	12539500	974.3	1043.25	1078.1	1115.175	54.47
19-05-2023	1015	1045	1010	1040	17309200	973.4	1042.75	1076.967	1114.4	61.89
22-05-2023	1030	1035	1005	1010	8590900	972.3	1042.05	1075.667	1113.425	53.80
23-05-2023	1010	1030	1005	1015	8701700	971.6	1041.3	1074.2	1112.575	54.86
24-05-2023	1015	1030	1000	1005	9199700	971.4	1040.6	1072.767	1111.675	52.27
25-05-2023	1005	1020	995	1015	17271500	971.1	1040.05	1071.6	1110.825	54.58
26-05-2023	1025	1025	1015	1020	5056600	971.4	1039.7	1070.433	1109.9	55.73
29-05-2023	1010	1020	995	1000	6169300	971.3	1039.15	1069.067	1108.65	50.25
30-05-2023	1005	1015	995	1000	9759100	971.9	1038.4	1068	1107.375	50.25
31-05-2023	1000	1005	975	975	13429100	971.7	1037.4	1067.067	1106	43.98
05-06-2023	980	1005	975	1000	39079400	972	1036.5	1066.267	1104.7	50.61
06-06-2023	1005	1015	995	1000	6900300	972.5	1035.55	1065.433	1103.425	50.61
07-06-2023	995	1000	985	995	6013900	972.9	1034.5	1064.433	1102.075	49.26
08-06-2023	1005	1010	990	995	10041500	973.5	1032.95	1063.233	1100.85	49.26
09-06-2023	1000	1010	990	1005	5544800	975.1	1031.25	1062.167	1099.65	52.22
12-06-2023	1020	1020	995	1010	13648500	977.1	1029.7	1061.233	1098.45	53.68
13-06-2023	1015	1015	1000	1010	8785100	978.8	1028.35	1060.433	1097.375	53.68
14-06-2023	1010	1025	1005	1020	14882500	981.3	1027	1059.667	1096.45	56.74
15-06-2023	1030	1035	1020	1030	10458800	983.7	1025.75	1058.867	1095.4	59.61
16-06-2023	1030	1035	1010	1015	9093500	986	1024.35	1057.933	1094.275	53.84
19-06-2023	1010	1025	1005	1020	3724100	987.9	1023.1	1057.1	1093.225	55.39
20-06-2023	1025	1030	1010	1025	6023200	989.9	1021.9	1056.233	1092.2	56.95
21-06-2023	1030	1040	1020	1035	11564000	991.6	1020.85	1055.433	1091.2	59.96
22-06-2023	1030	1055	1030	1045	17184600	993.9	1019.8	1054.533	1090.3	62.77
23-06-2023	1040	1070	1040	1065	11425800	996.7	1019.05	1054	1089.475	67.65
26-06-2023	1060	1070	1055	1060	9188400	998.9	1017.95	1053.467	1088.575	65.34
27-06-2023	1060	1065	1055	1060	3763900	1001.4	1016.95	1053	1087.6	65.34
03-07-2023	1035	1050	990	1050	31201400	1003.8	1016.1	1052.333	1086.6	60.55
04-07-2023	1050	1090	1040	1090	25729500	1007.1	1015.85	1052.067	1085.625	70.02
05-07-2023	1090	1130	1080	1105	36331100	1010.8	1015.75	1051.767	1084.725	72.67
06-07-2023	1110	1120	1100	1110	15135900	1014.8	1015.7	1051.5	1084.125	73.51
07-07-2023	1105	1120	1085	1105	8959100	1018.5	1015.5	1051.367	1083.45	71.15
10-07-2023	1105	1130	1095	1105	27647500	1021.5	1015.3	1051.067	1082.75	71.15
11-07-2023	1095	1105	1085	1090	7283900	1023.9	1015	1050.733	1082.125	64.02
12-07-2023	1090	1105	1090	1100	11034200	1026.2	1014.7	1050.5	1081.625	66.43
13-07-2023	1115	1115	1075	1085	15095700	1027.8	1014.3	1050.2	1081.15	59.93
14-07-2023	1085	1090	1075	1080	6202600	1029.2	1013.85	1049.8	1080.6	57.89
17-07-2023	1075	1075	1060	1065	20815700	1029.7	1013.4	1049.267	1079.975	52.17
18-07-2023	1055	1065	1030	1050	20333600	1030	1012.8	1048.633	1079.2	47.15
20-07-2023	1050	1050	1035	1045	11503400	1030.9	1012.35	1047.967	1078.35	45.58
21-07-2023	1035	1060	1035	1060	15105800	1032.6	1012.15	1047.5	1077.675	50.88
24-07-2023	1060	1065	1030	1030	14320400	1033.1	1011.35	1046.7	1076.775	42.06
25-07-2023	1025	1035	1010	1035	26937700	1033.7	1011	1045.9	1075.95	43.81
26-07-2023	1020	1030	1015	1025	15947400	1033.9	1010.45	1045.1	1075.15	41.13
27-07-2023	1030	1035	1025	1030	5030500	1034.3	1009.9	1044.533	1074.25	43.01
31-07-2023	1015	1025	1000	1005	12258300	1034.1	1009.05	1043.933	1073.125	36.72
01-08-2023	1015	1030	1010	1020	16339700	1034.3	1008.25	1043.3	1071.975	42.18
02-08-2023	1020	1020	985	990	21516500	1034.3	1007.15	1042.5	1070.675	35.57
03-08-2023	975	990	965	970	26588200	1034	1005.85	1041.7	1069.35	31.97
04-08-2023	975	975	960	965	24409600	1033.7	1004.75	1040.8	1068.05	31.12
07-08-2023	960	980	955	975	8794900	1033.1	1003.7	1039.867	1066.85	34.84
08-08-2023	970	975	955	955	18768000	1031.4	1002.4	1038.967	1065.575	31.21
09-08-2023	950	970	950	970	10141900	1030.6	1001.45	1038.233	1064.4	36.55
10-08-2023	965	985	965	985	24977500	1030	1000.8	1037.533	1063.15	41.45
11-08-2023	980	1000	980	1000	10951200	1029.9	1000.65	1037.033	1062.05	45.94
14-08-2023	990	995	975	990	9141800	1029.4	1000.25	1036.5	1061.05	43.54
15-08-2023	995	1030	990	1010	33462400	1029.2	1000.3	1036.2	1060.125	49.25
16-08-2023	1010	1020	1000	1005	15109100	1029.3	1000.3	1035.867	1059.125	47.95
18-08-2023	1005	1025	1000	1015	10175300	1029.6	1000.75	1035.467	1058.4	50.76
21-08-2023	1015	1030	1015	1025	10962200	1030.6	1001.15	1035.133	1057.95	53.46
22-08-2023	1010	1025	1010	1020	4601600	1031	1001.5	1034.667	1057.45	51.93
23-08-2023	1025	1030	1015	1020	5511500	1031.4	1001.95	1034.167	1056.925	51.93
24-08-2023	1005	1010	1000	1005	6943200	1031.6	1002.25	1033.533	1056.225	47.21
25-08-2023	995	1010	995	1010	5970400	1031.9	1002.7	1032.6	1055.4	48.87
28-08-2023	1020	1025	1005	1015	2587800	1032.1	1003.6	1031.533	1054.65	50.56
29-08-2023	1020	1020	1010	1010	2902400	1032.1	1004.6	1030.5	1053.95	48.83
30-08-2023	1010	1065	1010	1060	57695300	1033.1	1005.95	1029.933	1053.6	62.61
31-08-2023	1050	1075	1035	1040	20380600	1033.5	1007.4	1029.167	1053.125	56.10
01-09-2023	1035	1045	1020	1035	7468800	1033.6	1008.65	1028.367	1052.55	54.57
04-09-2023	1030	1045	1025	1025	6386300	1033.8	1009.9	1027.5	1051.9	51.55
05-09-2023	1040	1060	1030	1030	18671900	1034	1010.95	1026.733	1051.325	52.95
06-09-2023	1035	1055	1030	1040	15027000	1034.3	1012.1	1026.033	1050.75	55.72
07-09-2023	1030	1045	1020	1035	16618700	1034.3	1012.95	1025.333	1050.15	54.01
08-09-2023	1045	1070	1045	1065	17339800	1034.7	1014.3	1024.767	1049.575	61.61
11-09-2023	1050	1070	1050	1065	6840100	1034.7	1015.7	1024.267	1049.175	61.61
12-09-2023	1070	1070	1045	1050	5631200	1034.5	1016.7	1023.467	1048.725	56.22
13-09-2023	1045	1050	1030	1045	9166900	1034.2	1017.8	1022.7	1048.3	54.51
14-09-2023	1045	1050	1025	1025	12276700	1033.7	1018.75	1021.967	1047.675	48.19
15-09-2023	1040	1040	1020	1020	11681800	1032.3	1019.7	1021.333	1047.125	46.73
18-09-2023	1020	1030	1015	1025	7679500	1030.7	1020.75	1020.733	1046.5	48.41
19-09-2023	1025	1030	1015	1015	4138500	1028.8	1021.8	1020.067	1045.825	45.33
20-09-2023	1020	1025	1005	1010	8211600	1026.9	1022.7	1019.3	1045.25	43.83
21-09-2023	1000	1005	985	995	11595700	1024.7	1023.1	1018.433	1044.475	39.59
22-09-2023	990	1000	980	985	8100200	1022.6	1023.25	1017.533	1043.7	37.02
25-09-2023	985	995	965	970	24809100	1020	1023.1	1016.467	1042.875	33.50
26-09-2023	965	980	960	965	8992200	1017.6	1022.7	1015.4	1042.05	32.40
27-09-2023	965	980	960	975	11812500	1015.5	1022.35	1014.4	1041.225	36.88
29-09-2023	965	980	965	965	7096900	1013.5	1021.6	1013.433	1040.325	34.42
10-10-2023	930	960	915	960	14757400	1011.7	1020.85	1012.433	1039.4	33.23
11-10-2023	955	975	955	965	17962800	1010.1	1020.5	1011.6	1038.5	35.63
12-10-2023	960	965	950	955	10201900	1008	1020.3	1010.767	1037.625	33.07
13-10-2023	970	970	940	945	6544300	1006.3	1019.7	1009.667	1036.6	30.70
16-10-2023	955	955	930	940	4313300	1004.4	1019.05	1008.8	1035.525	29.55
17-10-2023	930	950	930	940	5072800	1002.7	1018.3	1007.867	1034.5	29.55
18-10-2023	950	950	905	910	27999900	1000.3	1017.3	1006.7	1033.475	23.47
19-10-2023	905	915	895	895	7664400	998.1	1016.1	1005.4	1032.475	21.13
20-10-2023	895	900	885	890	7442700	995.5	1014.9	1004	1031.35	20.40
23-10-2023	880	895	865	870	9507400	993.1	1013.7	1002.467	1030.15	17.75
24-10-2023	870	905	865	900	13304900	991.7	1012.85	1001.133	1029.2	31.99
25-10-2023	900	900	875	875	21225200	989.9	1011.8	999.8	1028.075	27.69
26-10-2023	875	875	835	840	34302200	987.2	1010.15	998.2	1026.7	23.02
27-10-2023	820	840	820	835	16828400	984.8	1008.1	996.533	1025.425	22.44
30-10-2023	830	850	825	845	9102900	982.3	1006.45	995.067	1024.25	26.45
31-10-2023	855	865	835	865	13840000	979.9	1004.95	993.833	1023.125	33.81
01-11-2023	885	885	855	860	20655800	977.1	1003.5	992.8	1022.05	32.92
02-11-2023	875	950	870	945	72633300	976.2	1002.8	992.233	1021.425	54.69
03-11-2023	935	960	920	960	19530000	975.2	1002.2	991.933	1020.95	57.32
06-11-2023	915	965	915	960	25196600	974.3	1001.8	991.633	1020.475	57.32
07-11-2023	960	965	945	950	5702800	973	1001.3	991.5	1019.85	54.86
08-11-2023	965	965	935	945	7372900	971.4	1001	991.233	1019.2	53.62
09-11-2023	950	965	940	940	11065300	969.8	1000.4	990.933	1018.45	52.34
10-11-2023	955	955	935	945	5132700	968.3	999.85	990.733	1017.7	53.53
13-11-2023	930	950	930	940	3193400	967	999.3	990.5	1016.9	52.13
14-11-2023	950	955	930	935	8984800	965.5	998.7	990.3	1015.825	50.70
15-11-2023	950	960	950	955	27548600	964.3	998.2	990.5	1014.725	55.91
16-11-2023	960	960	945	960	15404800	963.3	997.7	990.833	1013.7	57.13
17-11-2023	960	990	950	975	25247700	961.6	997.35	991.167	1012.85	60.65
20-11-2023	980	985	965	975	11601800	960.3	996.9	991.7	1011.95	60.65
21-11-2023	980	995	975	990	19289600	959.4	996.5	992.233	1011.125	64.07
22-11-2023	990	990	985	985	5411600	958.6	996.2	992.8	1010.275	62.13
23-11-2023	980	980	960	975	11618300	957.5	995.75	993.133	1009.425	58.33
24-11-2023	980	980	965	970	3778400	956.1	995.2	993.433	1008.55	56.47
27-11-2023	975	990	970	980	6685800	955	994.65	993.633	1007.75	59.27
28-11-2023	970	1010	970	990	34003800	953.5	994.1	994.033	1006.95	61.90
29-11-2023	1000	1000	985	990	12208100	952	993.35	994.467	1006.2	61.90
30-11-2023	990	995	980	985	9591500	950.7	992.6	994.7	1005.275	59.66
01-12-2023	985	1000	935	940	30124300	948.6	991.4	994.733	1004.175	44.18
04-12-2023	940	980	940	975	19031200	947.6	990.65	995.033	1003.375	54.15
05-12-2023	975	980	960	980	10348900	946.8	989.55	995.4	1002.7	55.37
06-12-2023	980	980	950	960	20085900	945.5	988.1	995.667	1001.925	49.65
07-12-2023	950	955	900	910	28921200	943.4	986.1	995.667	1000.9	38.85
08-12-2023	905	920	900	910	15974400	941.4	984.15	995.6	999.825	38.85
11-12-2023	915	940	910	940	14268200	940.3	982.5	995.5	998.9	46.89
12-12-2023	950	970	940	970	37371100	940	981.3	995.5	998.15	53.48
13-12-2023	975	990	965	990	33656300	940.4	980.2	995.533	997.45	57.28
14-12-2023	1000	1005	985	1000	36441700	941.1	979.35	995.5	996.825	59.08
15-12-2023	995	1020	990	1010	42968100	941.8	978.65	995.5	996.25	60.86
18-12-2023	1000	1000	945	955	28241400	941.6	977.55	994.933	995.475	48.41
19-12-2023	965	975	955	965	9289900	941.7	976.7	994.467	994.75	50.39
20-12-2023	975	990	965	985	8130900	942.1	976.1	994.367	994.225	54.20
21-12-2023	990	990	950	955	11685000	942.1	975.05	994.233	993.6	48.23
22-12-2023	960	970	945	955	15970900	942.3	974.3	993.9	992.825	48.23
27-12-2023	965	985	960	965	6075000	942.8	973.6	993.633	992.3	50.34
28-12-2023	970	980	960	980	16146500	943.6	973.15	993.4	991.8	53.41
29-12-2023	975	995	965	995	11129400	945.3	972.8	993.3	991.35	56.33
02-01-2024	985	1010	980	1005	13745200	947.5	972.8	993.233	990.925	58.20
03-01-2024	1010	1025	1000	1020	11084500	950.1	972.8	993.3	990.525	60.91
04-01-2024	1015	1030	1010	1015	10147700	953	973.05	993.467	990.1	59.53
05-01-2024	1020	1020	995	995	11488600	954.9	973.3	993.533	989.575	54.21
08-01-2024	995	995	970	980	10823900	957	973.45	993.533	989.1	50.57
09-01-2024	975	990	965	980	6607000	959.8	973.5	993.367	988.6	50.57
10-01-2024	980	985	955	955	15124500	962.2	973.5	992.8	987.95	44.75
11-01-2024	960	990	960	980	7907500	964.9	973.6	992.6	987.525	50.84
12-01-2024	985	990	965	970	4594900	967	973.45	992.3	987.125	48.53
15-01-2024	980	985	965	985	11144400	969.5	973.3	992.167	986.975	52.05
16-01-2024	985	985	960	970	12934000	970	973.1	991.867	986.675	48.48
17-01-2024	955	965	940	955	12312600	969.9	972.55	991.433	986.425	45.16
18-01-2024	950	965	935	940	11105900	969.5	971.9	991.033	986.1	42.05
19-01-2024	940	955	935	950	10478000	969.5	971.25	990.7	986	44.78
22-01-2024	950	960	945	955	4297300	969.7	970.55	990.567	985.85	46.14
23-01-2024	960	965	945	960	10124300	970.1	969.95	990.3	985.725	47.54
24-01-2024	965	980	955	975	12445400	970.7	969.5	990.133	985.725	51.60
25-01-2024	975	975	925	930	28123400	970.5	968.75	989.7	985.5	41.28
26-01-2024	920	935	895	900	52040800	969.8	967.65	989.067	985.175	36.10
29-01-2024	915	915	895	915	21900100	969	966.65	988.467	985.125	40.15
30-01-2024	910	915	880	880	34293300	967.4	965.35	987.6	984.975	34.64
31-01-2024	875	895	860	885	48961300	965.6	963.6	986.767	984.775	35.99
01-02-2024	890	910	880	910	35708800	964.3	962.3	986.033	984.85	42.40
02-02-2024	910	925	895	920	23288500	962.9	961.15	985.3	984.9	44.78
05-02-2024	925	925	895	905	14088000	961.3	959.95	984.567	984.925	41.98
06-02-2024	900	920	895	910	17488800	960	958.75	983.833	984.85	43.25
07-02-2024	915	915	880	880	20679600	958.2	957.15	982.867	984.625	37.87
12-02-2024	880	885	865	880	27721700	956.2	955.6	981.833	984.275	37.87
13-02-2024	880	885	865	875	17523800	953.9	953.7	980.7	984	36.98
15-02-2024	885	885	865	870	40531300	951.5	951.75	979.4	983.725	36.07
16-02-2024	875	895	870	880	18030600	949.4	950.05	978.2	983.375	39.30
19-02-2024	880	885	865	870	15290900	948	948.3	976.933	983.05	37.27
20-02-2024	875	925	870	920	75766200	946.9	947.25	976.067	983	50.90
21-02-2024	930	940	915	915	42192200	945.6	946.2	974.9	982.95	49.73
22-02-2024	920	935	915	925	32237400	944.9	945.2	973.7	982.975	52.09
23-02-2024	935	935	915	935	29634100	945.4	944.4	972.533	983.1	54.40
26-02-2024	930	945	925	935	36302100	945.9	943.65	971.4	983.175	54.40
27-02-2024	930	940	920	940	11226800	945.9	943.1	970.3	983.1	55.63
28-02-2024	940	945	925	930	24501400	945.1	942.55	969.233	982.9	52.56
29-02-2024	940	945	890	895	26618800	943.2	941.8	967.867	982.45	43.51
01-03-2024	925	925	900	905	7514500	941.3	941.2	966.667	981.95	46.35
04-03-2024	900	905	890	895	7481700	939	940.4	965.433	981.375	43.97
05-03-2024	895	905	875	885	21652400	937.6	939.6	964.233	980.6	41.66
07-03-2024	885	890	875	880	12873500	935.9	938.8	963.1	979.825	40.52
08-03-2024	885	900	875	890	14727200	934	938.05	962.067	979.275	43.84
13-03-2024	900	905	875	875	11270300	932.4	937.25	960.833	978.775	40.21
14-03-2024	875	885	870	875	15575000	930.8	936.55	959.8	978.125	40.21
15-03-2024	895	895	870	870	15686100	928.9	935.85	958.7	977.45	38.96
18-03-2024	865	875	860	865	14775200	926.6	935.1	957.633	976.7	37.70
19-03-2024	870	875	860	865	6791200	924	934.65	956.533	975.975	37.70
20-03-2024	855	865	850	855	8317900	921	934.25	955.533	975.175	35.07
21-03-2024	850	860	845	855	9665900	917.7	933.9	954.433	974.4	35.07
22-03-2024	860	865	855	865	12014700	914.7	933.85	953.6	973.775	39.93
25-03-2024	875	875	860	865	9056300	912.1	933.5	952.9	973.175	39.93
26-03-2024	865	870	855	860	11935900	909.7	933.35	952.2	972.575	38.27
27-03-2024	870	875	855	860	6827100	907.3	933.55	951.433	971.85	38.27
28-03-2024	855	870	855	860	6900700	905.4	933.8	950.8	970.95	38.27
01-04-2024	860	860	840	845	9528100	902.7	933.8	949.967	970.125	33.11
02-04-2024	850	855	845	855	10939800	900.4	933.7	949.1	969.325	39.02
03-04-2024	855	855	845	855	6079200	897.8	933.65	948.133	968.575	39.02
04-04-2024	855	860	845	855	27099600	895.5	932.75	947.233	967.775	39.02
05-04-2024	850	860	845	855	17658800	893.5	931.7	946.2	966.95	39.02
16-04-2024	840	845	805	805	60538600	890.8	930.15	944.867	965.975	24.48
17-04-2024	815	815	790	795	39877900	887.7	928.6	943.4	964.95	22.67
18-04-2024	800	825	800	800	38769900	884.6	927.15	941.9	964.075	25.64
19-04-2024	795	800	775	795	19616700	881.3	925.7	940.4	963.05	24.62
22-04-2024	795	805	770	785	19354700	877.5	924.1	938.833	961.975	22.68
23-04-2024	785	810	775	800	22824200	874.9	922.7	937.467	961	31.42
24-04-2024	800	820	800	805	28468100	873	921.4	936.1	960.05	34.09
25-04-2024	805	820	790	815	18183100	871	920	934.767	959.1	39.20
26-04-2024	820	820	790	795	12659900	869.3	918.35	933.333	958.025	33.59
29-04-2024	805	815	795	805	13330200	867.7	916.65	931.633	957	38.34
30-04-2024	800	815	795	795	29517200	865.4	914.85	930	955.875	35.60
02-05-2024	805	805	790	800	14336100	863	912.95	928.433	954.725	37.99
03-05-2024	790	805	785	795	20018800	860.8	911.05	926.9	953.625	36.53
06-05-2024	795	800	790	800	12964600	858.6	909.3	925.367	952.525	39.05
07-05-2024	795	800	790	795	6166100	856.9	907.55	923.733	951.375	37.45
08-05-2024	795	795	780	790	14742500	855.1	905.65	922.1	950.15	35.86
13-05-2024	795	795	765	770	35700800	853	903.45	920.133	948.775	30.34
14-05-2024	780	785	770	780	26598800	851.2	901.35	918.233	947.35	35.67
15-05-2024	750	750	685	730	190214600	848.2	898.8	916.1	945.7	25.26
16-05-2024	750	795	750	755	49094600	845.9	896.95	914.167	944.175	35.41
17-05-2024	760	765	735	755	41318100	842.6	894.75	912.367	942.7	35.41
20-05-2024	760	765	740	755	29884400	839.4	892.5	910.6	941.025	35.41
21-05-2024	760	765	745	745	18812800	835.8	890.35	908.733	939.225	33.16
22-05-2024	740	740	725	735	48615100	831.8	888.6	906.867	937.35	31.04
27-05-2024	750	760	710	710	129685100	827.3	886.6	904.867	935.375	26.47
28-05-2024	710	730	710	725	34720600	823	884.45	903.067	933.475	32.85
29-05-2024	715	725	695	715	84059700	818.7	881.9	901.267	931.6	30.93

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%