VOKS

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2012	140	142	132	136	65000
04-01-2012	140	140	140	140	50000
05-01-2012	140	140	140	140	500
06-01-2012	140	140	140	140	50000
09-01-2012	140	140	140	140	250000
10-01-2012	140	140	140	140	500000
11-01-2012	140	140	140	140	753000
12-01-2012	140	140	140	140	1000000
13-01-2012	150	170	130	160	1500000
16-01-2012	130	160	130	160	250000
17-01-2012	200	200	200	200	237500
18-01-2012	240	250	230	246	1190500
19-01-2012	260	276	260	266	869000
20-01-2012	288	300	284	300	815000
24-01-2012	304	310	290	290	31500					94.25
25-01-2012	280	280	260	270	18500					83.87
26-01-2012	260	260	248	248	2000					74.19
27-01-2012	270	270	270	270	3000					77.04
30-01-2012	270	290	270	280	34000					78.22
31-01-2012	280	280	270	270	184500					74.12
01-02-2012	260	314	260	264	334500					71.70
02-02-2012	260	268	240	244	245000					64.16
03-02-2012	244	244	230	230	176500					59.44
06-02-2012	236	238	226	226	140500					58.13
07-02-2012	202	238	198	198	213000					49.83
08-02-2012	200	200	192	192	25500					48.24
09-02-2012	192	192	190	192	106000					48.24
10-02-2012	190	190	186	186	60500					46.51
16-02-2012	182	182	182	182	500					45.35
27-02-2012	182	182	182	182	5000					45.35
29-02-2012	190	190	190	190	5000					48.35
02-03-2012	200	236	200	208	37000					54.40
05-03-2012	202	206	202	206	1500					53.65
06-03-2012	206	206	200	200	46500					51.35
07-03-2012	202	202	202	202	1000					52.09
08-03-2012	202	218	202	202	6500					52.09
09-03-2012	202	222	202	202	2000					52.09
12-03-2012	216	236	216	236	15500					63.73
13-03-2012	220	270	220	250	223500					67.26
14-03-2012	260	280	260	270	62000					71.52
15-03-2012	280	330	280	310	387000					77.76
16-03-2012	310	310	270	270	277000					62.92
19-03-2012	280	280	280	280	6000					64.73
20-03-2012	270	270	270	270	1500					61.50
22-03-2012	242	250	240	240	121000					52.94
27-03-2012	236	236	236	236	2500					51.91
28-03-2012	240	240	240	240	2500					52.90
30-03-2012	280	300	242	266	269000					58.85
02-04-2012	266	270	256	264	207000					58.24
03-04-2012	258	258	256	256	16000	219.4				55.75
04-04-2012	250	258	250	250	15000	221.68				53.89
05-04-2012	250	250	250	250	43500	223.88				53.89
09-04-2012	254	254	250	252	8000	226.12				54.48
10-04-2012	270	270	246	248	224000	228.28				53.03
11-04-2012	244	256	244	252	40500	230.52				54.34
12-04-2012	256	278	248	248	225500	232.68				52.75
13-04-2012	258	258	252	252	2000	234.92				54.19
16-04-2012	260	260	252	254	30500	237.2				54.93
17-04-2012	258	270	258	258	211000	239.16				56.45
18-04-2012	260	268	254	258	24000	241.12				56.45
19-04-2012	260	274	260	260	82000	242.32				57.28
20-04-2012	260	260	260	260	141500	242.6				57.28
23-04-2012	256	256	250	250	10000	242.28				51.56
24-04-2012	252	256	250	252	7500	241.32				52.58
25-04-2012	252	256	250	252	10500	240.56				52.58
26-04-2012	254	258	248	248	28500	240.12				50.14
27-04-2012	254	256	250	250	17000	240.16				51.36
30-04-2012	252	258	242	250	30500	239.76				51.36
01-05-2012	244	260	244	252	56000	239.2				52.70
02-05-2012	258	260	250	250	43500	238.8				51.18
03-05-2012	256	290	256	264	582500	238.8				59.89
04-05-2012	268	276	256	260	226000	239.12				56.78
07-05-2012	260	272	256	266	52500	239.84				60.13
08-05-2012	268	268	260	264	12500	240.6				58.50
09-05-2012	262	264	254	254	7000	241.72				51.05
10-05-2012	262	266	254	254	47000	242.96				51.05
11-05-2012	250	258	248	258	12000	244.28				53.78
14-05-2012	248	252	226	242	13000	245.4				43.36
15-05-2012	234	240	234	240	15000	246.56				42.26
16-05-2012	232	234	232	234	2500	247.6				39.05
21-05-2012	234	238	234	238	5000	248.56				42.20
22-05-2012	238	240	236	238	70500	249.16				42.20
23-05-2012	238	238	238	238	6500	249.8				42.20
24-05-2012	234	234	232	232	18000	250.44				38.48
25-05-2012	222	226	220	220	9500	250.8				32.33
28-05-2012	224	226	224	226	1500	251.28				37.69
30-05-2012	226	280	226	246	175000	252.16				51.48
31-05-2012	252	252	232	244	19000	252.32				50.28
01-06-2012	234	244	230	230	36000	251.92				42.78
04-06-2012	220	238	220	238	4500	251.28				47.59
05-06-2012	236	246	230	230	23500	249.68				43.64
07-06-2012	232	232	226	226	3500	248.8				41.77
08-06-2012	226	226	226	226	1000	247.72				41.77
11-06-2012	236	236	230	230	2000	246.92				44.52
12-06-2012	230	230	230	230	1000	246.72				44.52
13-06-2012	228	228	226	226	1500	246.52				42.21
18-06-2012	230	240	230	240	4000	246.52				51.68
20-06-2012	240	264	240	250	53500	246.2				57.09
21-06-2012	232	240	232	240	8000	245.72				50.95
26-06-2012	240	240	238	238	1500	245.36	232.38			49.79
27-06-2012	236	236	236	236	1500	245.08	233.38			48.61
04-07-2012	250	258	244	244	3000	244.96	234.42			53.39
05-07-2012	244	244	244	244	1000	244.8	235.46			53.39
06-07-2012	246	246	242	242	2500	244.68	236.48			51.99
11-07-2012	242	242	242	242	2500	244.48	237.5			51.99
12-07-2012	244	244	244	244	1000	244.4	238.54			53.41
13-07-2012	244	244	242	242	3000	244.2	239.56			51.76
16-07-2012	242	242	242	242	6500	243.96	240.58			51.76
18-07-2012	242	242	240	240	5500	243.6	241.38			49.97
19-07-2012	240	240	240	240	1500	243.24	242.18			49.97
20-07-2012	240	244	240	244	1500	242.92	242.62			53.68
23-07-2012	242	242	238	238	4000	242.48	242.54			47.94
24-07-2012	240	248	238	248	3000	242.44	242.36			56.33
25-07-2012	248	248	248	248	2000	242.36	241.84			56.33
27-07-2012	248	248	246	246	11000	242.24	241.4			54.30
01-08-2012	244	246	240	246	26500	242.2	241.16			54.30
06-08-2012	242	242	240	242	3000	242.04	241.1			50.11
07-08-2012	240	240	238	238	5000	241.8	240.78			46.27
08-08-2012	236	236	230	230	4000	241.36	240.28			39.71
09-08-2012	228	228	228	228	1000	240.92	239.86			38.25
13-08-2012	230	230	228	228	4000	240.2	239.5			38.25
14-08-2012	228	228	228	228	1000	239.56	239.34			38.25
15-08-2012	236	238	228	228	11000	238.8	239.32			38.25
16-08-2012	238	238	230	230	2000	238.12	239.36			41.16
24-08-2012	230	230	230	230	1000	237.64	239.68			41.16
27-08-2012	228	228	228	228	2000	237.12	240.04			39.03
28-08-2012	238	238	222	222	10000	236.4	240.34			33.43
29-08-2012	236	236	222	222	5000	236	240.7			33.43
30-08-2012	224	224	224	224	1000	235.68	241.12			36.93
04-09-2012	222	222	222	222	1000	235.44	241.52			34.95
05-09-2012	220	220	216	216	2500	235	241.78			29.80
07-09-2012	214	214	212	212	1500	234.48	241.82			26.94
12-09-2012	212	212	212	212	5000	233.96	241.88			26.94
14-09-2012	218	218	218	218	500	233.68	242.06			37.37
17-09-2012	214	228	202	218	14500	233.64	242.22			37.37
18-09-2012	206	210	202	210	5500	233.32	242.3			30.61
19-09-2012	206	206	206	206	3500	232.52	242.34			27.90
20-09-2012	210	232	206	208	32500	231.8	242.06			31.19
21-09-2012	206	206	206	206	5000	231.32	241.62			29.73
26-09-2012	204	204	200	202	14000	230.6	240.94			27.00
27-09-2012	206	208	206	208	5500	230.16	239.92			36.41
28-09-2012	202	202	202	202	16000	229.68	239.24			31.97
01-10-2012	202	202	202	202	7500	229.2	238.46			31.97
03-10-2012	200	200	200	200	1500	228.6	237.76			30.54
05-10-2012	200	200	200	200	50000	228	237.36			30.54
15-10-2012	186	216	186	196	34500	227.4	236.96			27.65
18-10-2012	182	182	182	182	500	226.24	236.38			20.39
22-10-2012	180	198	180	198	34000	225.2	235.7			39.84
24-10-2012	198	198	198	198	500	224.36	235.04			39.84
25-10-2012	188	188	188	188	500	223.36	234.36	229.373		33.84
30-10-2012	198	198	198	198	500	222.6	233.84	229.787		43.07
31-10-2012	190	202	190	202	55000	221.76	233.36	230.2		46.29
01-11-2012	200	220	200	220	2000	221.28	233.04	230.733		57.86
02-11-2012	236	236	218	220	52000	220.84	232.76	231.267		57.86
07-11-2012	192	192	192	192	1000	219.84	232.16	231.613		41.67
12-11-2012	194	194	192	192	26500	218.8	231.6	231.96		41.67
14-11-2012	192	192	190	192	90500	217.8	231	232.307		41.67
05-12-2012	200	200	200	200	1500	216.96	230.46	232.707		46.97
07-12-2012	218	218	218	218	500	216.52	230.06	233.093		56.53
12-12-2012	204	204	204	204	500	215.8	229.52	233.387		49.11
13-12-2012	204	204	202	202	1500	214.96	228.94	233.4		48.14
18-12-2012	210	210	206	206	1000	214.32	228.4	233.133		50.26
07-01-2013	200	200	200	200	1000	213.36	227.9	232.693		47.15
08-01-2013	200	200	198	198	3000	212.36	227.36	232.013		46.12
09-01-2013	200	200	200	200	1000	211.44	226.84	231.413		47.35
11-01-2013	200	200	200	200	7000	210.52	226.36	230.947		47.35
18-01-2013	180	180	180	180	500	209.28	225.66	230.493		37.42
23-01-2013	182	190	182	190	1500	208.32	225.06	229.96		43.77
28-01-2013	186	186	186	186	500	207.44	224.4	229.333		41.94
29-01-2013	190	190	190	190	1000	206.68	223.8	228.8		44.44
01-02-2013	192	192	192	192	500	205.96	223.08	228.32		45.71
04-02-2013	216	216	216	216	1000	205.72	222.64	228.133		58.03
05-02-2013	218	218	218	218	4000	205.52	222.16	228.053		58.87
06-02-2013	200	200	200	200	2500	204.92	221.52	227.88		49.32
07-02-2013	210	220	204	220	39000	204.72	221.18	228.027		57.56
08-02-2013	220	220	220	220	1000	204.56	220.84	228.213		57.56
11-02-2013	220	228	220	220	2500	204.52	220.46	228.4		57.56
13-02-2013	202	220	200	220	4500	204.48	220.24	228.627		57.56
14-02-2013	202	204	202	204	3500	204.08	219.88	228.773		48.99
15-02-2013	218	218	218	218	500	204	219.72	229.013		55.26
18-02-2013	210	216	206	216	3000	204	219.5	229.187		54.24
21-02-2013	220	220	218	218	6000	204.12	219.3	229.253		55.14
01-03-2013	222	222	222	222	500	204.32	219.14	229.36		56.95
04-03-2013	236	236	236	236	6000	204.68	219.18	229.6		62.66
11-03-2013	236	236	236	236	4000	205.04	219.34	229.827		62.66
13-03-2013	240	240	230	230	7500	205.44	219.38	230.013		58.79
14-03-2013	212	224	212	224	3500	205.8	219.16	230.16		55.12
15-03-2013	230	244	210	230	19000	206.24	219.02	230.12		57.94
18-03-2013	238	238	238	238	2500	206.88	219.1	230.04		61.43
19-03-2013	240	240	238	240	112500	207.64	219.12	229.84		62.27
20-03-2013	238	240	238	240	10000	208.28	219.22	229.373		62.27
21-03-2013	236	240	236	240	41000	209.04	219.36	229.173		62.27
25-03-2013	236	248	236	248	42000	209.96	219.58	228.96		65.98
27-03-2013	258	264	258	264	30000	211.24	219.92	228.92		71.93
28-03-2013	260	264	244	246	34000	212.16	220.08	228.96		59.36
01-04-2013	250	250	250	250	5000	213.24	220.32	229.053		60.99
02-04-2013	260	278	260	260	37500	214.8	220.52	229.187		64.79
03-04-2013	270	270	260	260	35000	216.04	220.62	229.147		64.79
04-04-2013	260	272	260	272	27500	217.52	220.94	229.2		69.00
05-04-2013	272	296	272	288	241000	219.52	221.44	229.413	226.91	73.54
08-04-2013	288	360	288	330	986000	222.16	222.38	229.947	227.88	81.29
09-04-2013	332	340	300	308	777500	224.28	223.02	230.333	228.72	69.77
10-04-2013	308	320	296	300	558500	225.88	223.58	230.653	229.52	66.10
11-04-2013	306	324	300	306	1012000	227.6	224.22	231.04	230.35	67.48
12-04-2013	306	306	298	300	338000	229.76	224.8	231.36	231.15	64.64
15-04-2013	300	304	296	298	104000	231.88	225.34	231.693	231.94	63.68
16-04-2013	300	314	298	304	730000	234.12	225.96	232.04	232.76	65.35
17-04-2013	306	310	300	308	588000	236.28	226.62	232.4	233.6	66.45
18-04-2013	316	316	308	308	546000	238.08	227.3	232.733	234.34	66.45
19-04-2013	308	308	304	304	137000	240.08	227.94	233.04	235.06	64.08
22-04-2013	300	310	300	304	467000	242.12	228.54	233.333	235.58	64.08
23-04-2013	300	310	300	304	516000	244.08	229.2	233.627	235.87	64.08
24-04-2013	304	308	302	304	59500	246.16	229.76	233.987	236.06	64.08
25-04-2013	300	306	298	302	1278500	248.24	230.3	234.32	236.07	62.58
26-04-2013	306	308	306	306	102500	250.36	230.9	234.68	236.15	64.38
29-04-2013	306	308	304	304	185000	252.44	231.48	235.053	236.32	62.76
30-04-2013	304	306	300	300	107500	254.84	232.06	235.387	236.58	59.53
01-05-2013	300	304	300	302	10500	257.08	232.7	235.733	236.74	60.62
02-05-2013	300	310	300	304	85500	259.44	233.44	236.08	236.86	61.73
03-05-2013	290	298	290	298	28500	261.6	234.14	236.4	237	56.57
06-05-2013	298	298	290	290	20000	263.56	234.76	236.573	237.13	50.51
07-05-2013	290	300	290	298	229000	265.2	235.46	236.827	237.4	55.63
08-05-2013	298	308	298	308	261000	267	236.26	237.107	237.79	61.05
10-05-2013	310	312	310	312	26000	269.24	237.08	237.427	238.22	63.00
13-05-2013	312	312	290	294	25000	270.72	237.72	237.693	238.7	50.71
14-05-2013	292	294	292	294	36500	272.2	238.38	237.96	239.21	50.71
15-05-2013	294	306	294	300	190500	273.8	239.16	238.24	239.75	54.17
16-05-2013	294	304	294	296	5500	275.32	239.9	238.6	240.3	51.57
17-05-2013	300	304	296	300	15500	277.24	240.66	239	240.89	53.95
20-05-2013	298	298	298	298	500	278.84	241.42	239.427	241.47	52.56
21-05-2013	304	304	298	304	106000	280.6	242.3	239.867	242.04	56.20
22-05-2013	308	308	300	302	78000	282.28	243.2	240.293	242.51	54.69
23-05-2013	300	302	298	298	71500	283.8	244.06	240.693	242.97	51.71
24-05-2013	300	300	300	300	29000	285.08	244.88	241.147	243.47	53.09
27-05-2013	300	300	300	300	50000	286.36	245.7	241.68	243.96	53.09
28-05-2013	300	300	292	292	26000	287.6	246.52	242.12	244.41	46.87
29-05-2013	300	300	300	300	42500	289.12	247.46	242.48	244.9	52.82
30-05-2013	294	298	294	298	16000	290.48	248.36	242.84	245.21	51.27
31-05-2013	296	300	296	296	23000	291.64	249.26	243.28	245.44	49.71
03-06-2013	302	302	290	290	101500	292.64	250.14	243.627	245.54	45.24
04-06-2013	298	340	286	310	2958500	294.04	251.16	244.16	245.54	58.59
05-06-2013	318	330	306	312	2187500	295.48	252.26	244.733	245.75	59.65
07-06-2013	320	320	300	306	545500	296.64	253.3	245.267	245.88	55.10
10-06-2013	308	310	294	308	872500	297.52	254.38	245.787	246.07	56.30
11-06-2013	310	326	304	318	1853000	298.96	255.56	246.373	246.46	61.79
12-06-2013	324	324	314	316	363000	300.28	256.76	246.973	246.86	60.16
13-06-2013	316	340	316	334	2498000	301.76	258.28	247.6	247.33	68.26
14-06-2013	336	342	326	336	2262500	303.28	259.66	248.173	247.68	69.02
17-06-2013	336	340	334	336	2581500	304.56	261.04	248.813	248.04	69.02
18-06-2013	332	338	330	338	2435000	305.56	262.54	249.48	248.45	69.85
19-06-2013	340	340	330	336	1839000	305.68	263.92	250.147	248.88	67.89
20-06-2013	330	334	324	330	1068000	306.12	265.2	250.72	249.28	62.24
21-06-2013	320	328	316	326	1335500	306.64	266.26	251.267	249.65	58.74
24-06-2013	324	324	300	320	1079000	306.92	267.26	251.787	250.01	53.84
25-06-2013	316	318	300	310	1568000	307.12	268.44	252.24	250.3	46.83
26-06-2013	318	326	316	326	3193500	307.68	269.78	252.787	250.69	56.57
27-06-2013	328	338	326	338	3785500	308.36	271.24	253.427	251.12	62.17
28-06-2013	338	348	338	346	6251500	309.12	272.7	254.12	251.58	65.38
01-07-2013	346	348	342	348	2992500	309.92	274	254.84	252.03	66.15
02-07-2013	348	348	340	344	1754500	310.72	275.4	255.533	252.46	63.12
03-07-2013	344	344	338	338	1263500	311.4	276.76	256.16	252.85	58.77
04-07-2013	338	346	338	344	2966500	312.2	278.14	256.867	253.27	61.61
05-07-2013	344	346	334	342	2686500	312.96	279.56	257.493	253.73	60.12
08-07-2013	344	344	326	334	792000	313.6	280.92	258.067	254.14	54.45
09-07-2013	336	336	312	330	1265500	314.08	282.22	258.627	254.53	51.81
10-07-2013	328	336	326	336	2303500	314.72	283.58	259.227	254.97	55.31
11-07-2013	338	344	336	344	2922000	315.6	285.22	259.907	255.44	59.52
12-07-2013	344	344	334	342	1468000	316.4	286.74	260.6	255.9	58.05
15-07-2013	338	338	328	338	1757000	317.08	288.26	261.32	256.33	55.11
16-07-2013	338	338	320	334	1376000	317.8	289.7	262.027	256.75	52.26
17-07-2013	332	332	320	328	1649000	318.56	291.06	262.693	257.07	48.23
18-07-2013	328	328	320	324	1256000	319.08	292.14	263.333	257.39	45.70
19-07-2013	322	326	308	326	990500	319.44	293.22	263.987	257.69	47.19
22-07-2013	322	322	314	322	986000	319.64	294.44	264.6	257.98	44.56
23-07-2013	320	320	306	318	1353000	320.12	295.42	265.187	258.3	42.03
24-07-2013	312	316	310	314	1204500	320.52	296.36	265.76	258.6	39.61
25-07-2013	308	316	308	316	1024000	320.84	297.32	266.387	258.89	41.43
26-07-2013	310	314	306	314	1210500	321.2	298.26	267	259.25	40.13
29-07-2013	312	312	300	310	740000	321.4	299.32	267.573	259.6	37.59
30-07-2013	308	308	302	304	821500	321.52	300.18	268.12	259.95	34.10
31-07-2013	308	308	300	308	634000	321.6	301.1	268.733	260.3	38.22
01-08-2013	300	302	290	302	1114500	321.6	301.94	269.333	260.62	34.72
02-08-2013	302	302	296	302	628000	321.68	302.74	269.933	260.94	34.72
12-08-2013	302	302	296	302	1078500	321.72	303.4	270.493	261.29	34.72
13-08-2013	300	300	296	300	1133000	321.72	304.04	271.04	261.69	33.44
14-08-2013	300	302	296	302	1051000	321.92	304.76	271.653	262.07	35.97
15-08-2013	302	302	290	292	654500	321.76	305.44	272.227	262.3	29.86
16-08-2013	298	300	296	300	693500	321.8	306.14	272.84	262.58	38.82
19-08-2013	300	300	292	298	460000	321.84	306.74	273.453	262.92	37.53
20-08-2013	290	294	260	280	636500	321.64	307.14	273.973	263.13	28.38
21-08-2013	288	288	280	280	522500	321.04	307.54	274.453	263.38	28.38
22-08-2013	278	278	278	278	455000	320.36	307.92	274.96	263.64	27.52
23-08-2013	276	276	274	276	500000	319.76	308.2	275.453	263.89	26.64
26-08-2013	260	278	258	278	90000	319.16	308.34	275.973	264.13	29.07
27-08-2013	278	278	278	278	550000	318.36	308.66	276.493	264.37	29.07
29-08-2013	248	276	246	270	51000	317.44	308.86	276.987	264.59	25.20
30-08-2013	250	274	250	274	60000	316.24	309	277.6	264.76	30.20
04-09-2013	276	276	276	276	2500	315.04	309.16	278.12	264.89	32.63
05-09-2013	260	276	260	276	6000	313.84	309.2	278.64	265.07	32.63
09-09-2013	246	270	240	268	65000	312.44	309	279.173	265.22	28.10
10-09-2013	270	284	268	278	440500	311.28	308.48	279.707	265.43	39.42
11-09-2013	260	264	260	264	33500	309.96	308.04	280.12	265.53	31.86
13-09-2013	258	258	232	242	814500	308.28	307.46	280.267	265.52	24.05
16-09-2013	240	240	230	234	599000	306.56	306.74	280.36	265.48	21.94
17-09-2013	234	270	232	270	77000	305.76	306.44	280.88	265.62	45.20
18-09-2013	250	250	234	234	225500	303.92	305.8	281.16	265.57	34.22
19-09-2013	238	244	232	232	777500	301.8	305.08	281.427	265.52	33.73
20-09-2013	234	234	226	226	190500	299.4	304.26	281.6	265.44	32.24
23-09-2013	226	230	220	222	22500	296.88	303.4	281.627	265.35	31.25
24-09-2013	222	232	222	230	116000	294.6	302.66	281.8	265.3	35.52
25-09-2013	224	228	224	228	1500	292.4	301.9	281.973	265.22	34.94
26-09-2013	230	230	228	228	2000	290.08	301.14	282.12	265.17	34.94
27-09-2013	228	228	220	220	7000	287.64	300.3	282.253	265.03	32.46
30-09-2013	230	234	230	234	1500	285.64	299.62	282.493	264.96	40.42
03-10-2013	228	232	220	220	206000	283.44	298.76	282.627	264.83	35.87
04-10-2013	224	224	220	222	29500	281.16	297.94	282.773	264.71	36.96
07-10-2013	228	232	216	220	56000	278.68	297.14	283.04	264.6	36.29
08-10-2013	220	228	218	228	12500	276.4	296.4	283.293	264.55	40.88
09-10-2013	218	222	206	210	1506500	273.84	295.46	283.453	264.45	34.81
10-10-2013	210	210	204	208	38000	271.32	294.56	283.573	264.35	34.20
11-10-2013	208	208	200	200	67000	268.76	293.66	283.627	264.21	31.81
16-10-2013	198	198	186	186	213000	266	292.54	283.427	264	28.10
17-10-2013	188	190	178	182	277000	263.12	291.28	283.187	263.77	27.13
18-10-2013	186	190	176	178	400000	260.24	289.94	283.04	263.51	26.15
21-10-2013	176	178	172	174	130500	257.36	288.74	282.733	263.23	25.18
22-10-2013	174	174	170	170	82500	254.48	287.5	282.4	262.94	24.20
23-10-2013	170	186	170	178	247000	251.72	286.28	282.12	262.72	30.02
24-10-2013	178	186	178	180	737000	249.04	285.12	281.853	262.51	31.44
25-10-2013	180	190	178	178	517000	246.4	283.9	281.68	262.28	30.77
28-10-2013	178	182	170	170	754500	243.72	282.62	281.36	262.02	28.18
29-10-2013	174	174	164	164	240500	240.84	281.22	281.013	261.76	26.38
30-10-2013	166	170	162	162	599000	238.04	279.82	280.64	261.51	25.79
31-10-2013	162	162	152	152	324500	235.04	278.36	280.173	261.21	23.03
01-11-2013	152	164	150	160	1126500	232.2	276.96	279.667	260.92	29.54
04-11-2013	164	170	160	164	2522000	229.48	275.6	279.187	260.65	32.61
06-11-2013	168	170	160	160	373500	226.64	274.28	278.72	260.4	31.15
07-11-2013	160	162	156	160	205500	224	272.88	278.293	260.17	31.15
08-11-2013	170	176	160	166	1903000	221.32	271.56	277.867	259.96	36.13
11-11-2013	168	172	166	166	441000	218.68	270.26	277.387	259.76	36.13
12-11-2013	166	166	152	152	207000	216.12	268.88	276.8	259.51	30.22
13-11-2013	152	156	144	148	178000	213.48	267.26	276.187	259.21	28.77
14-11-2013	152	152	150	150	39500	210.92	265.64	275.587	258.95	30.56
15-11-2013	152	152	146	150	59500	208.4	264.08	274.933	258.69	30.56
18-11-2013	144	152	144	150	12000	205.84	262.5	274.173	258.44	30.56
19-11-2013	150	154	150	154	2000	203.36	260.86	273.56	258.21	34.67
20-11-2013	148	150	146	150	13500	200.96	259.2	272.893	257.98	32.59
21-11-2013	150	150	148	150	68500	198.48	257.36	272.16	257.82	32.59
22-11-2013	150	150	150	150	15500	195.96	255.5	271.427	257.58	32.59
25-11-2013	148	148	148	148	3000	193.4	253.62	270.6	257.33	31.42
26-11-2013	146	146	142	142	123500	190.88	251.66	269.627	257.1	28.14
27-11-2013	142	142	136	142	65500	188.16	249.72	268.373	256.82	28.14
28-11-2013	142	142	138	138	35000	185.64	247.8	267.24	256.5	26.04
02-12-2013	136	144	136	144	12000	183.68	245.98	266.2	256.12	34.00
03-12-2013	142	142	138	140	17000	181.8	244.18	265.093	255.72	31.56
04-12-2013	138	142	138	142	9500	179.24	242.5	264.04	255.47	34.11
05-12-2013	138	142	136	140	65500	177.36	240.64	262.987	255.21	32.79
06-12-2013	140	140	140	140	2500	175.52	238.66	261.893	254.95	32.79
09-12-2013	138	138	138	138	3500	173.76	236.58	260.76	254.64	31.39
10-12-2013	138	138	136	136	42500	172.04	234.46	259.613	254.23	30.01
11-12-2013	134	136	132	136	39000	170.16	232.38	258.493	253.89	30.01
12-12-2013	138	138	138	138	500	168.36	230.38	257.387	253.57	33.41
17-12-2013	138	138	138	138	2500	166.56	228.32	256.28	253.23	33.41
18-12-2013	146	146	136	136	24500	164.88	226.26	255.16	252.91	31.63
19-12-2013	136	136	136	136	12000	162.92	224.28	254.053	252.6	31.63
23-12-2013	134	134	134	134	1500	161.2	222.32	252.907	252.27	29.78
27-12-2013	148	148	148	148	1500	159.72	220.44	251.867	252.01	51.21
30-12-2013	148	148	148	148	5500	158.28	218.48	250.853	251.85	51.21
01-01-2014	148	148	148	148	5500	156.68	216.54	249.827	251.64	51.21
02-01-2014	136	136	136	136	16500	155.2	214.52	248.707	251.39	38.60
03-01-2014	136	136	136	136	16500	153.76	212.54	247.627	251.12	38.60
06-01-2014	136	136	136	136	11500	152.48	210.62	246.6	250.84	38.60
07-01-2014	137	137	137	137	100	151.5	208.75	245.527	250.445	40.13
08-01-2014	136	138	136	138	39500	150.62	206.87	244.393	250.045	41.70
13-01-2014	138	140	138	140	1100	149.86	205.05	243.247	249.745	44.82
15-01-2014	140	148	140	140	4600	149.18	203.27	242.22	249.345	44.82
16-01-2014	131	140	131	140	10600	148.58	201.53	241.193	248.945	44.82
17-01-2014	137	140	137	140	300	147.82	199.77	240.127	248.545	44.82
20-01-2014	137	143	136	143	11200	147.08	198.06	239.107	248.16	50.19
21-01-2014	144	144	144	144	100	146.4	196.4	238.067	247.86	51.87
22-01-2014	144	151	140	144	138000	145.88	194.8	237.04	247.49	51.87
23-01-2014	142	145	139	139	16800	145.38	193.11	235.94	247.105	43.38
24-01-2014	140	143	140	143	93500	145	191.52	234.88	246.73	50.38
27-01-2014	142	142	138	142	5600	144.8	189.92	233.84	246.33	48.75
28-01-2014	138	140	138	140	1100	144.4	188.3	232.773	245.85	45.59
03-02-2014	140	140	140	140	67200	143.92	186.7	231.707	245.37	45.59
04-02-2014	139	140	138	140	9400	143.52	185.08	230.693	244.92	45.59
05-02-2014	138	140	138	140	15100	143.12	183.56	229.627	244.5	45.59
06-02-2014	138	139	138	139	70900	142.58	181.95	228.567	244.045	43.69
07-02-2014	139	139	138	139	27200	142.04	180.36	227.52	243.55	43.69
10-02-2014	139	139	138	139	34700	141.78	178.95	226.513	243.045	43.69
11-02-2014	138	138	130	136	42400	141.54	177.51	225.353	242.525	37.77
12-02-2014	130	138	130	136	13800	141.26	176.09	224.18	242.005	37.77
13-02-2014	136	136	136	136	100	140.98	174.69	223.047	241.445	37.77
14-02-2014	139	139	137	139	2200	140.76	173.3	221.92	240.82	46.77
17-02-2014	139	160	139	160	277400	140.88	172.12	220.867	240.39	74.54
18-02-2014	144	162	144	151	132300	140.9	170.93	219.767	239.895	60.07
19-02-2014	157	165	156	165	275800	141.2	169.84	218.64	239.42	69.87
20-02-2014	163	166	163	164	21300	141.48	168.72	217.493	238.94	68.57
21-02-2014	164	165	164	165	48000	141.82	167.61	216.353	238.405	69.19
24-02-2014	164	168	162	167	95500	142.32	166.6	215.213	237.8	70.43
25-02-2014	165	165	165	165	10000	142.78	165.47	214.073	236.975	67.50
27-02-2014	165	167	163	167	16100	143.36	164.5	212.987	236.27	68.89
03-03-2014	166	166	157	165	9000	143.78	163.73	211.913	235.595	65.85
04-03-2014	164	180	164	168	2869100	144.34	163.07	210.9	234.905	68.12
05-03-2014	166	178	164	169	553100	144.88	162.06	209.96	234.25	68.87
06-03-2014	166	176	166	168	160700	145.44	161.4	208.907	233.6	67.18
07-03-2014	170	181	170	181	2113800	146.26	160.89	207.86	232.985	75.58
10-03-2014	177	210	177	202	1513000	147.54	160.65	206.9	232.455	83.10
11-03-2014	204	212	196	200	429500	148.82	160.43	205.913	231.915	80.56
12-03-2014	196	203	188	192	76300	149.94	160.05	204.9	231.355	71.17
13-03-2014	192	192	190	192	5800	151.02	159.69	203.927	230.795	71.17
14-03-2014	188	209	188	200	1146000	152.26	159.41	202.967	230.275	74.60
17-03-2014	192	205	192	202	282800	153.58	159.23	202.033	229.765	75.39
18-03-2014	200	217	200	214	1370900	155.14	159.03	201.233	229.325	79.50
19-03-2014	214	218	208	216	626500	156.78	158.99	200.473	228.875	80.10
20-03-2014	216	216	214	214	4100	158.1	158.91	199.66	228.425	77.66
21-03-2014	200	212	200	212	13700	159.38	158.83	198.78	227.985	75.20
24-03-2014	206	214	204	214	10200	160.7	158.69	197.927	227.545	76.02
25-03-2014	204	209	194	209	53500	162.16	158.68	197.067	227.07	69.81
26-03-2014	208	208	208	208	300	163.6	158.68	196.227	226.62	68.61
27-03-2014	200	200	196	198	7900	164.84	158.66	195.36	226.16	57.84
28-03-2014	198	198	190	197	4300	166.04	158.77	194.513	225.655	56.88
01-04-2014	190	198	190	198	18700	167.24	158.93	193.66	225.105	57.64
02-04-2014	208	208	189	189	14500	168.22	159.04	192.773	224.49	49.24
03-04-2014	194	194	194	194	100	169.3	159.24	191.947	223.99	53.31
04-04-2014	193	193	192	192	400	170.34	159.46	191.133	223.48	51.53
08-04-2014	190	190	184	190	28900	171.34	159.58	190.293	222.93	49.74
10-04-2014	180	185	176	185	229200	172.18	159.63	189.433	222.375	45.50
11-04-2014	180	180	180	180	2000	172.9	159.65	188.567	221.775	41.66
15-04-2014	176	180	176	180	300	173.62	159.75	187.74	221.185	41.66
17-04-2014	178	180	178	180	3000	174.44	159.91	186.887	220.565	41.66
28-04-2014	182	182	182	182	100	175.22	160.11	186.087	219.965	44.02
30-04-2014	180	180	180	180	200	175.98	160.39	185.273	219.375	42.18
05-05-2014	186	186	186	186	100	176.9	160.65	184.5	218.805	49.05
06-05-2014	184	184	184	184	200	177.78	160.85	183.727	218.225	47.04
12-05-2014	180	180	180	180	500	178.58	161.05	182.913	217.665	43.24
13-05-2014	161	169	160	162	14000	179.02	161.07	182.047	216.975	31.06
14-05-2014	161	161	153	159	31600	179.42	161	181.107	216.28	29.57
16-05-2014	160	160	160	160	700	179.84	160.94	180.187	215.6	30.76
19-05-2014	156	156	156	156	1200	180.18	160.98	179.36	214.93	28.67
20-05-2014	154	154	150	152	1600	180.5	161.02	178.507	214.14	26.71
21-05-2014	149	152	148	152	4400	180.82	161.04	177.667	213.34	26.71
22-05-2014	148	148	140	145	3700	181	160.99	176.793	212.535	23.45
23-05-2014	145	145	136	140	15700	181.02	160.89	175.873	211.695	21.44
26-05-2014	155	158	140	140	5300	180.62	160.75	174.953	210.805	21.44
28-05-2014	140	142	140	142	5300	180.44	160.67	174.1	209.935	24.45
30-05-2014	149	149	149	149	100	180.12	160.66	173.267	209.01	33.96
02-06-2014	149	149	140	146	6300	179.76	160.62	172.4	208.06	32.10
03-06-2014	157	157	157	157	100	179.6	160.71	171.607	207.165	44.20
04-06-2014	150	151	150	151	700	179.28	160.8	170.827	206.23	40.01
05-06-2014	154	154	153	153	2000	179.04	160.91	169.993	205.315	41.99
13-06-2014	141	143	140	143	38200	178.56	160.96	169.187	204.38	35.67
16-06-2014	145	146	136	136	12700	177.98	160.88	168.48	203.43	32.03
17-06-2014	134	140	134	139	15700	177.4	160.87	167.847	202.525	35.09
18-06-2014	139	140	139	139	7400	176.8	160.84	166.973	201.67	35.09
19-06-2014	152	152	140	140	7000	176.24	160.84	166.347	200.74	36.19
20-06-2014	141	144	140	144	59600	175.5	160.88	165.76	199.77	40.56
24-06-2014	143	146	143	144	70200	174.34	160.94	165.213	198.76	40.56
25-06-2014	144	144	144	144	19500	173.22	161.02	164.693	197.74	40.56
26-06-2014	144	144	144	144	7000	172.26	161.1	164.12	196.74	40.56
27-06-2014	149	149	140	147	84600	171.36	161.19	163.58	195.785	44.41
30-06-2014	144	144	141	143	90700	170.22	161.24	163.013	194.78	40.63
01-07-2014	154	154	154	154	200	169.26	161.42	162.573	193.84	52.57
02-07-2014	144	154	144	154	70900	168.06	161.6	162.04	192.94	52.57
03-07-2014	154	154	154	154	4100	166.82	161.8	161.6	192.06	52.57
04-07-2014	145	154	145	154	4500	165.62	161.86	161.147	191.15	52.57
07-07-2014	147	158	146	158	25300	164.54	161.96	160.733	190.22	56.81
08-07-2014	151	160	143	160	79600	163.46	162.08	160.28	189.31	58.80
09-07-2014	151	160	143	160	79600	162.48	162.32	159.947	188.42	58.80
10-07-2014	154	154	150	154	100100	161.4	162.5	159.587	187.52	50.69
11-07-2014	154	160	154	160	50100	160.64	162.74	159.32	186.68	57.06
14-07-2014	154	160	154	160	1600	159.9	162.97	159.147	185.86	57.06
15-07-2014	154	162	154	154	111900	159.02	163.13	158.96	185	49.62
16-07-2014	161	161	161	161	7900	158.46	163.34	158.847	184.195	56.72
17-07-2014	154	162	154	162	15100	157.82	163.56	158.767	183.415	57.63
18-07-2014	154	154	154	154	1000	157.06	163.7	158.66	182.615	48.73
21-07-2014	154	160	154	160	200	156.46	163.9	158.54	181.835	54.42
22-07-2014	154	160	154	160	50800	155.96	164.07	158.407	181.065	54.42
23-07-2014	154	160	154	160	104800	155.56	164.23	158.287	180.315	54.42
25-07-2014	154	160	154	160	1900	155.16	164.39	158.22	179.595	54.42
04-08-2014	154	156	154	154	90000	154.64	164.54	158.153	178.825	47.35
05-08-2014	154	166	154	166	48300	154.32	164.77	158.18	178.145	58.86
06-08-2014	154	162	154	162	1600	153.96	164.97	158.247	177.445	54.58
07-08-2014	154	162	154	162	40200	153.48	165.19	158.26	176.745	54.58
13-08-2014	166	166	166	166	2600	153.12	165.45	158.273	176.075	58.11
18-08-2014	158	165	158	165	103600	152.82	165.7	158.307	175.39	56.92
19-08-2014	158	163	157	163	1000	152.84	165.93	158.327	174.745	54.51
20-08-2014	164	164	164	164	200	152.94	166.18	158.313	174.065	55.52
21-08-2014	160	164	160	164	200	153.02	166.43	158.3	173.395	55.52
22-08-2014	158	158	158	158	3400	153.06	166.62	158.34	172.785	48.07
25-08-2014	158	160	158	160	400	153.22	166.86	158.42	172.185	50.46
26-08-2014	160	162	160	162	7100	153.42	167.12	158.5	171.605	52.79
27-08-2014	162	162	160	160	272100	153.72	167.36	158.567	171.025	50.24
28-08-2014	162	162	160	160	538400	154.12	167.57	158.633	170.435	50.24
01-09-2014	160	160	160	160	200000	154.52	167.57	158.673	169.845	50.24
02-09-2014	160	160	160	160	300000	154.88	167.66	158.74	169.295	50.24
03-09-2014	162	162	160	160	300100	155.1	167.61	158.807	168.725	50.24
04-09-2014	160	160	160	160	150000	155.38	167.57	158.873	168.145	50.24
05-09-2014	140	160	140	151	113300	155.26	167.43	158.893	167.52	37.51
08-09-2014	151	160	151	160	100100	155.44	167.36	159.013	166.98	50.91
09-09-2014	160	160	160	160	200000	155.58	167.31	159.133	166.39	50.91
10-09-2014	160	162	151	160	64000	155.92	167.24	159.28	165.87	50.91
11-09-2014	160	160	160	160	150000	156.4	167.19	159.387	165.46	50.91
12-09-2014	160	160	160	160	100000	156.82	167.11	159.52	165.09	50.91
15-09-2014	143	155	143	145	100700	156.94	166.87	159.54	164.465	33.55
16-09-2014	152	158	146	146	233800	157.06	166.65	159.58	164.025	35.14
17-09-2014	148	153	147	147	86700	157.12	166.31	159.627	163.6	36.76
18-09-2014	148	151	147	151	38800	157.26	165.8	159.713	163.225	42.93
19-09-2014	155	155	150	150	45500	157.38	165.3	159.807	162.865	41.83
22-09-2014	158	158	158	158	100	157.66	164.96	159.953	162.505	52.34
23-09-2014	157	157	146	157	35900	157.86	164.61	160.08	162.15	51.10
24-09-2014	157	158	146	158	51300	158.16	164.19	160.213	161.8	52.32
25-09-2014	157	158	156	158	1035200	158.24	163.75	160.36	161.49	52.32
26-09-2014	159	159	156	157	870000	158.3	163.18	160.5	161.105	50.85
29-09-2014	156	156	155	155	463000	158.32	162.57	160.64	160.78	47.95
30-09-2014	155	155	145	155	850600	158.34	161.98	160.687	160.445	47.95
01-10-2014	147	148	146	148	22000	158.14	161.34	160.687	160.085	38.93
02-10-2014	146	155	146	146	14800	157.86	160.66	160.673	159.675	36.80
03-10-2014	148	159	148	154	1200	157.74	160.11	160.793	159.395	48.85
06-10-2014	158	158	145	148	800	157.62	159.51	160.873	159.095	42.33
07-10-2014	148	148	148	148	300	157.38	159.01	160.953	158.835	42.33
08-10-2014	148	148	148	148	100	157.14	158.52	161.027	158.645	42.33
09-10-2014	148	153	148	153	4200	157.12	158.07	161.127	158.5	49.37
13-10-2014	152	152	152	152	100	156.94	157.7	161.207	158.37	48.10
14-10-2014	152	152	146	152	600	156.74	157.28	161.287	158.26	48.10
15-10-2014	156	156	145	149	300	156.64	156.85	161.347	158.155	44.17
16-10-2014	147	150	146	150	8600	156.44	156.45	161.413	158.015	45.76
22-10-2014	141	145	140	141	125600	156.06	156.01	161.4	157.82	35.85
23-10-2014	143	143	140	140	42900	155.66	155.61	161.373	157.63	34.94
24-10-2014	138	138	138	138	300	155.22	155.19	161.333	157.47	33.14
27-10-2014	136	136	135	135	5100	154.84	154.74	161.307	157.325	30.59
28-10-2014	142	142	142	142	100	154.36	154.34	161.3	157.225	41.84
29-10-2014	141	141	141	141	600	153.94	153.95	161.293	157.17	40.82
30-10-2014	141	141	141	141	4700	153.52	153.5	161.3	157.075	40.82
31-10-2014	141	141	141	141	200	153.02	153.07	161.307	156.96	40.82
03-11-2014	145	145	145	145	100	152.62	152.72	161.34	156.885	47.23
04-11-2014	131	142	130	142	7700	152.2	152.52	161.353	156.795	43.43
07-11-2014	146	146	146	146	100	151.84	152.39	161.4	156.695	49.29
11-11-2014	139	139	139	139	1000	151.34	152.18	161.4	156.56	41.24
12-11-2014	145	145	145	145	100	151.08	152.07	161.44	156.525	48.94
13-11-2014	134	142	134	142	1100	150.72	151.97	161.48	156.495	45.71
19-11-2014	144	144	144	144	100	150.36	151.89	161.533	156.465	48.17
26-11-2014	143	143	143	143	100	150.02	151.87	161.58	156.43	47.02
28-11-2014	142	142	139	139	1500	149.6	151.86	161.58	156.375	42.66
01-12-2014	144	144	132	132	300	149.04	151.78	161.393	156.265	36.31
02-12-2014	140	140	140	140	100	148.64	151.76	161.32	156.215	46.17
03-12-2014	142	142	142	142	400	148.28	151.69	161.167	156.175	48.32
08-12-2014	123	125	123	125	500	147.58	151.48	160.907	156.05	35.37
09-12-2014	138	138	138	138	200	147.32	151.29	160.727	156	47.06
10-12-2014	142	142	142	142	100	146.96	151.2	160.56	156	50.05
12-12-2014	144	144	144	144	100	146.64	151.11	160.42	156.01	51.53
15-12-2014	125	144	124	143	51500	146.3	151.11	160.26	156.035	50.72
16-12-2014	125	142	125	142	102700	145.94	151.17	160.107	156.025	49.88
17-12-2014	144	144	144	144	100	145.62	151.22	159.947	156.045	51.61
19-12-2014	128	128	128	128	100	145.28	151.11	159.673	155.975	39.79
22-12-2014	142	144	142	144	29000	145.24	151.15	159.513	155.995	51.70
23-12-2014	142	142	142	142	500	145.14	151.13	159.253	156.005	50.36
24-12-2014	142	142	142	142	23400	144.96	151.11	158.853	156.025	50.36
29-12-2014	144	144	144	144	900	144.84	151.11	158.48	156.065	51.81
30-12-2014	144	160	144	159	68000	144.86	151.26	158.26	156.18	61.01
02-01-2015	159	160	159	160	57000	144.92	151.39	158.047	156.29	61.54
05-01-2015	160	160	160	160	1500	144.96	151.56	157.78	156.4	61.54
06-01-2015	160	161	160	160	12100	145	151.62	157.5	156.52	61.54
07-01-2015	160	160	160	160	17800	145.06	151.68	157.14	156.64	61.54
09-01-2015	140	156	140	145	83100	144.86	151.59	156.667	156.695	48.35
12-01-2015	158	158	140	140	150700	144.56	151.45	156.173	156.655	44.89
13-01-2015	146	152	142	150	11200	144.6	151.37	155.76	156.665	52.24
14-01-2015	143	149	143	144	3100	144.56	151.21	155.293	156.645	48.10
15-01-2015	143	143	143	143	11900	144.34	151.04	154.853	156.68	47.42
20-01-2015	142	142	142	142	39700	144.22	150.92	154.413	156.71	46.72
22-01-2015	141	141	141	141	53500	144.08	150.73	154.033	156.735	45.98
23-01-2015	142	142	142	142	200	143.96	150.55	153.667	156.76	46.88
27-01-2015	142	143	142	143	800	143.76	150.44	153.3	156.785	47.82
28-01-2015	142	144	142	144	200	143.6	150.27	153	156.805	48.80
29-01-2015	144	149	144	149	1100	143.54	150.14	152.7	156.85	53.48
02-02-2015	149	153	149	153	1500	143.62	150.13	152.44	156.915	56.88
03-02-2015	150	153	150	153	12200	143.68	150.06	152.193	156.98	56.88
04-02-2015	152	154	152	154	8200	143.94	150	151.987	157.035	57.77
05-02-2015	153	153	153	153	2500	144.2	149.93	151.807	157.08	56.51
06-02-2015	160	160	158	158	200	144.6	149.91	151.66	157.15	61.08
11-02-2015	158	158	130	130	20400	144.5	149.67	151.327	157.105	37.37
12-02-2015	159	159	142	158	2700	144.82	149.59	151.167	157.18	55.84
13-02-2015	144	144	144	144	100	144.88	149.41	150.927	157.19	48.19
16-02-2015	152	152	152	152	500	145.1	149.31	150.7	157.25	52.21
18-02-2015	151	151	150	150	8700	145.28	149.15	150.473	157.3	51.14
26-02-2015	150	150	150	150	25000	145.38	149	150.273	157.35	51.14
02-03-2015	150	150	150	150	400	145.54	148.87	150.193	157.4	51.14
03-03-2015	150	150	150	150	400	145.62	148.73	150.133	157.455	51.14
04-03-2015	150	150	150	150	400	145.84	148.59	150.067	157.51	51.14
05-03-2015	150	160	150	160	1100	146.14	148.61	150.093	157.615	57.46
10-03-2015	150	150	150	150	20000	146.3	148.51	150.08	157.685	50.44
11-03-2015	150	150	150	150	800	146.42	148.39	150.067	157.755	50.44
15-04-2015	131	131	131	131	300	146.18	148.1	149.973	157.73	39.74
21-04-2015	131	131	131	131	200	146.02	147.81	149.913	157.69	39.74
30-04-2015	114	130	114	130	1600	145.98	147.51	149.847	157.54	39.23
05-05-2015	149	149	145	145	200	146.08	147.36	149.867	157.51	49.63
06-05-2015	149	149	149	149	100	146.22	147.25	149.867	157.43	51.99
08-05-2015	142	142	142	142	100	146.56	147.07	149.84	157.32	47.77
15-05-2015	139	139	139	139	100	146.58	146.95	149.72	157.19	46.05
21-05-2015	139	139	139	139	100	146.52	146.74	149.64	157.05	46.05
26-05-2015	136	136	136	136	6000	146.36	146.5	149.527	156.905	44.20
28-05-2015	149	149	149	149	100	146.48	146.39	149.567	156.815	53.01
29-05-2015	130	130	130	130	1000	146.24	146.09	149.527	156.64	42.46
01-06-2015	140	140	138	138	10100	146.12	145.87	149.52	156.49	47.22
03-06-2015	140	140	138	138	1400	146.32	145.8	149.513	156.335	47.22
04-06-2015	138	148	134	134	30800	146.12	145.68	149.473	156.165	45.06
05-06-2015	148	148	148	148	1000	146.24	145.69	149.5	156	53.15
09-06-2015	148	148	148	148	50000	146.36	145.66	149.527	155.73	53.15
10-06-2015	149	150	149	150	3400	146.48	145.66	149.567	155.48	54.26
11-06-2015	150	150	150	150	1100	146.3	145.58	149.607	155.27	54.26
12-06-2015	150	150	150	150	70000	146.1	145.51	149.627	155.06	54.26
15-06-2015	150	150	150	150	35000	145.9	145.43	149.673	154.81	54.26
16-06-2015	150	150	150	150	46100	145.7	145.35	149.647	154.55	54.26
17-06-2015	150	150	150	150	20000	145.5	145.28	149.62	154.23	54.26
18-06-2015	150	150	150	150	4200	145.6	145.23	149.593	153.9	54.26
19-06-2015	150	150	150	150	25000	145.8	145.18	149.567	153.58	54.26
22-06-2015	160	170	160	170	82900	146.2	145.4	149.647	153.37	68.04
23-06-2015	170	170	170	170	6700	146.72	145.64	149.713	153.15	68.04
24-06-2015	170	170	170	170	4100	147.26	145.8	149.78	152.955	68.04
29-06-2015	170	170	170	170	20000	147.82	146.02	149.887	152.765	68.04
30-06-2015	170	170	160	160	20600	148.2	146.14	149.887	152.575	56.58
01-07-2015	170	178	170	178	71000	148.92	146.44	150.007	152.48	67.26
02-07-2015	170	170	170	170	1000	149.46	146.61	150.113	152.34	60.18
06-07-2015	170	170	170	170	100	149.98	146.79	150.173	152.245	60.18
07-07-2015	170	170	170	170	21500	150.4	146.97	150.227	152.125	60.18
08-07-2015	170	170	170	170	1600	150.74	147.18	150.333	152.015	60.18
09-07-2015	170	170	170	170	60500	151.08	147.38	150.4	151.915	60.18
10-07-2015	170	170	170	170	30000	151.4	147.67	150.467	151.84	60.18
13-07-2015	170	170	170	170	70000	151.74	147.97	150.533	151.79	60.18
14-07-2015	170	170	170	170	2100	151.98	148.29	150.6	151.74	60.18
22-07-2015	170	170	170	170	10000	152.78	148.64	150.707	151.69	60.18
24-07-2015	180	180	180	180	16000	153.22	149.02	150.8	151.68	68.31
30-07-2015	180	180	170	180	21600	153.94	149.41	150.92	151.68	68.31
31-07-2015	181	182	180	180	12300	154.5	149.8	151.04	151.65	68.31
03-08-2015	180	180	180	180	3000	155.1	150.19	151.133	151.63	68.31
04-08-2015	180	180	180	180	22000	155.7	150.54	151.233	151.63	68.31
05-08-2015	180	180	180	180	10000	156.3	150.92	151.347	151.72	68.31
06-08-2015	180	180	180	180	6900	156.9	151.26	151.453	151.825	68.31
07-08-2015	180	180	180	180	11500	157.5	151.67	151.56	151.925	68.31
10-08-2015	180	180	180	180	10000	157.9	152.02	151.707	152.045	68.31
11-08-2015	180	180	180	180	13000	158.5	152.4	151.84	152.185	68.31
12-08-2015	180	180	180	180	5000	159.1	152.76	151.96	152.325	68.31
13-08-2015	180	180	180	180	100	160.08	153.13	152.093	152.5	68.31
14-08-2015	180	200	180	200	90000	161.46	153.74	152.36	152.8	84.11
21-08-2015	190	190	190	190	5000	162.66	154.32	152.56	153.05	66.31
24-08-2015	180	180	146	180	26600	163.36	154.72	152.693	153.24	54.00
25-08-2015	180	180	180	180	10000	163.98	155.1	152.827	153.395	54.00
26-08-2015	163	180	163	180	2100	164.74	155.65	152.96	153.565	54.00
27-08-2015	180	180	180	180	1000	165.56	156.07	153.153	153.68	54.00
28-08-2015	180	180	180	180	600	166.38	156.45	153.287	153.825	54.00
01-09-2015	180	180	180	180	3000	167.26	156.81	153.42	153.96	54.00
02-09-2015	180	180	180	180	2000	167.88	157.18	153.553	154.145	54.00
03-09-2015	180	180	180	180	2000	168.88	157.56	153.687	154.365	54.00
04-09-2015	180	180	180	180	2000	169.72	157.92	153.82	154.57	54.00
07-09-2015	180	180	180	180	2000	170.56	158.44	154.053	154.775	54.00
08-09-2015	180	180	180	180	2000	171.48	158.8	154.28	154.975	54.00
10-09-2015	178	180	178	180	7000	172.12	159.18	154.5	155.155	54.00
15-09-2015	163	175	162	166	38700	172.48	159.42	154.6	155.265	33.08
16-09-2015	179	179	178	178	300	173.04	159.76	154.787	155.435	50.71
22-09-2015	180	180	171	171	200	173.46	159.88	154.873	155.57	43.51
23-09-2015	179	179	179	179	100	174.04	160.07	155.02	155.73	51.91
25-09-2015	177	177	177	177	4000	174.58	160.24	155.147	155.9	49.91
08-10-2015	178	178	178	178	100	175.14	160.42	155.28	156.02	50.93
28-10-2015	172	184	161	184	111500	175.82	160.66	155.46	156.17	56.62
29-10-2015	167	167	167	167	1500	176.16	160.88	155.54	156.235	41.82
30-10-2015	164	180	164	180	1500	176.76	161.28	155.707	156.365	52.13
02-11-2015	180	180	180	180	40000	176.96	161.58	155.92	156.475	52.13
03-11-2015	180	180	180	180	9900	177.16	161.94	156.147	156.575	52.13
04-11-2015	180	180	180	180	100	177.36	162.31	156.32	156.675	52.13
06-11-2015	164	164	164	164	500	177.24	162.53	156.427	156.725	40.31
13-11-2015	180	180	180	180	2000	177.64	162.92	156.64	156.825	52.02
17-11-2015	180	180	180	180	10100	177.68	163.3	156.853	156.925	52.02
19-11-2015	184	184	184	184	10000	177.96	163.71	157.06	157.075	54.61
20-11-2015	196	196	196	196	100	178.48	164.23	157.353	157.25	61.33
23-11-2015	196	200	196	196	65000	179	164.7	157.647	157.42	61.33
08-01-2016	196	210	196	210	87800	179.8	165.27	158.053	157.7	67.79
11-01-2016	214	220	194	200	38600	180.4	165.74	158.387	157.9	60.07
12-01-2016	216	230	216	227	33600	181.54	166.47	158.96	158.235	70.00
13-01-2016	230	237	230	237	3000	182.88	167.31	159.607	158.62	72.71
14-01-2016	237	237	230	230	20300	184.08	168.03	160.22	158.97	68.08
15-01-2016	220	220	220	220	500	185.08	168.93	160.787	159.3	62.00
18-01-2016	222	222	222	222	1300	185.92	169.57	161.32	159.58	62.72
25-01-2016	226	226	222	222	14000	186.76	170.35	161.86	159.88	62.72
16-02-2016	222	222	222	222	100	187.6	171.05	162.4	160.18	62.72
24-02-2016	222	222	222	222	12600	188.44	171.77	162.94	160.46	62.72
01-03-2016	220	220	220	220	93200	189.24	172.47	163.44	160.735	61.17
03-03-2016	230	232	230	230	7000	190.24	173.27	164.027	161.07	65.73
07-03-2016	210	210	210	210	200	190.84	173.87	164.453	161.3	52.45
23-03-2016	210	210	210	210	19500	191.44	174.47	164.927	161.53	52.45
07-04-2016	190	190	190	190	100	191.64	174.77	165.227	161.69	42.49
22-04-2016	172	172	172	172	100	191.48	174.99	165.427	161.75	35.89
28-04-2016	170	170	170	170	100	191.28	175.19	165.6	161.79	35.24
29-04-2016	200	200	200	200	100	191.68	175.88	165.98	161.99	49.99
15-07-2016	188	188	188	188	200	191.44	176.45	166.307	162.13	45.52
18-07-2016	188	198	188	198	5100	191.6	177.13	166.747	162.32	49.56
27-07-2016	198	198	198	198	2300	191.96	177.66	167.133	162.51	49.56
29-07-2016	200	200	200	200	2400	192.36	178.17	167.52	162.71	50.42
15-08-2016	186	186	186	186	10000	192.48	178.61	167.927	162.84	44.71
16-08-2016	186	220	186	220	3100	193.28	179.42	168.473	163.185	57.34
18-08-2016	220	220	198	198	23800	193.64	180.01	168.847	163.375	49.47
22-08-2016	230	230	228	228	105200	194.6	180.93	169.407	163.715	57.95
23-08-2016	226	228	226	228	344900	195.56	181.72	169.973	164.055	57.95
30-08-2016	228	240	228	240	36700	196.76	182.82	170.627	164.455	60.98
31-08-2016	240	240	240	240	31300	197.96	183.84	171.267	164.855	60.98
07-09-2016	240	240	240	240	400	199.16	184.86	172.013	165.33	60.98
26-09-2016	236	236	236	236	1000	200.28	185.88	172.627	165.78	59.20
29-09-2016	230	230	230	230	1000	201.28	186.7	173.213	166.195	56.54
30-09-2016	230	230	230	230	100	202.56	187.52	173.8	166.59	56.54
20-10-2016	224	224	220	220	600	203.4	188.22	174.307	166.94	52.01
24-10-2016	220	220	220	220	100	204.38	188.92	174.713	167.25	52.01
26-10-2016	220	233	220	232	62600	205.44	189.74	175.193	167.625	56.82
27-10-2016	233	234	233	233	19400	206.56	190.57	175.68	168	57.21
03-11-2016	233	233	233	233	400	207.66	191.4	176.167	168.375	57.21
11-11-2016	233	233	233	233	100	208.64	192.23	176.653	168.755	57.21
14-11-2016	233	233	233	233	50000	209.96	193.06	177.24	169.145	57.21
16-11-2016	235	235	235	235	34900	211.06	193.91	177.873	169.545	58.21
17-11-2016	235	235	235	235	33200	212.16	194.56	178.44	169.98	58.21
18-11-2016	235	235	235	235	14000	213.26	195.21	179.047	170.425	58.21
30-11-2016	235	235	235	235	1000	214.36	195.86	179.66	170.83	58.21
30-12-2016	293	293	293	293	20000	216.94	197.09	180.667	171.555	78.16
03-01-2017	230	230	230	230	200	217.94	197.79	181.26	171.965	50.15
02-02-2017	224	224	220	220	500	218.74	198.21	181.78	172.325	47.26
16-02-2017	258	265	258	265	106100	220.36	199.16	182.593	172.885	58.79
17-02-2017	265	265	258	258	1200	221.6	200.04	183.353	173.415	56.71
21-02-2017	280	300	280	300	399300	223.68	201.34	184.36	174.155	64.75
22-02-2017	310	310	310	310	200	225.68	202.74	185.407	174.96	66.36
03-03-2017	300	300	300	300	200	227.68	204.04	186.387	175.71	63.26
08-03-2017	290	300	290	300	6300	229.14	205.34	187.36	176.505	63.26
09-03-2017	300	300	300	300	20000	230.4	206.64	188.34	177.305	63.26
14-03-2017	300	300	300	300	12300	231.8	207.94	189.287	178.115	63.26
22-03-2017	280	280	280	280	100	233	209.04	190.287	178.84	56.20
30-03-2017	290	290	290	290	200	234.36	210.14	191.167	179.58	58.68
07-04-2017	300	300	300	300	100	235.92	211.34	192.207	180.375	61.06
11-04-2017	310	310	310	310	12000	237.68	212.64	193.26	181.22	63.33
12-04-2017	310	336	310	336	157200	239.96	214.2	194.5	182.195	68.48
13-04-2017	336	336	336	336	200	242.28	215.76	195.74	183.15	68.48
17-04-2017	300	300	300	300	200	243.68	216.96	196.74	183.94	55.88
18-04-2017	300	300	300	300	200	245.48	218.16	197.74	184.71	55.88
20-04-2017	300	310	300	310	4300	247.48	219.46	198.807	185.565	58.35
21-04-2017	300	330	300	330	30100	250.28	220.96	199.94	186.49	62.83
25-04-2017	330	330	310	330	139600	253.44	222.46	201.14	187.43	62.83
26-04-2017	320	320	320	320	100	256.44	223.86	202.273	188.31	59.14
27-04-2017	310	310	310	310	600	258.64	225.16	203.467	189.145	55.62
28-04-2017	310	310	310	310	5000	261.08	226.26	204.66	190	55.62
02-05-2017	310	352	310	352	25200	264.16	227.88	206.14	191.1	65.59
03-05-2017	320	320	320	320	30300	266.6	229.28	207.307	192	55.38
04-05-2017	320	324	312	320	11200	269	230.68	208.447	192.89	55.38
09-05-2017	320	320	320	320	100	271.68	232.08	209.633	193.865	55.38
10-05-2017	320	320	311	311	2400	273.5	233.39	210.78	194.73	52.51
12-05-2017	312	312	310	310	28400	275.74	234.69	211.92	195.57	52.19
15-05-2017	320	320	320	320	4800	277.58	236.09	213.147	196.45	55.17
16-05-2017	320	330	320	330	66000	279.62	237.59	214.353	197.385	57.98
17-05-2017	330	330	328	330	124900	281.42	239.09	215.687	198.325	57.98
18-05-2017	330	330	320	320	8000	283.02	240.49	216.9	199.205	54.04
19-05-2017	320	320	300	300	21000	284.22	241.69	217.98	200.065	47.15
22-05-2017	320	320	320	320	10000	285.9	243.09	219.22	200.945	53.53
23-05-2017	320	336	320	330	17900	287.9	244.59	220.433	201.885	56.37
24-05-2017	330	336	320	336	20700	290.02	246.29	221.687	202.855	58.03
26-05-2017	340	340	337	337	20200	292.36	247.88	222.933	203.82	58.31
29-05-2017	338	344	338	338	66600	294.72	249.55	224.187	204.715	58.61
30-05-2017	338	340	336	338	74300	296.84	251.14	225.44	205.605	58.61
31-05-2017	340	340	338	338	18400	298.94	252.75	226.693	206.495	58.61
02-06-2017	336	356	336	356	99000	301.4	254.53	228.067	207.475	64.41
05-06-2017	356	370	356	358	131300	303.9	256.27	229.453	208.465	64.99
06-06-2017	358	358	350	350	45900	306.24	258.1	230.787	209.49	60.69
07-06-2017	350	358	350	358	104100	308.7	259.88	232.173	210.58	63.30
08-06-2017	358	358	356	356	19000	311.12	261.64	233.413	211.61	62.19
09-06-2017	356	360	354	354	33000	313.5	263.38	234.64	212.66	61.03
12-06-2017	356	356	352	356	26100	315.92	265.14	235.88	213.725	61.80
13-06-2017	352	352	336	352	29800	317.1	267.02	237.093	214.775	59.29
14-06-2017	342	360	342	360	92000	319.7	268.82	238.427	215.87	62.56
15-06-2017	360	360	342	354	58100	322.38	270.56	239.6	216.93	58.75
16-06-2017	342	360	342	360	98100	324.28	272.32	240.867	218.015	61.29
19-06-2017	350	350	342	350	94800	326.12	273.86	242.067	219.045	55.18
20-06-2017	350	354	340	354	130000	327.2	275.44	243.293	220.07	57.03
21-06-2017	360	364	340	354	104900	328.08	276.88	244.52	221.075	57.03
22-06-2017	353	360	341	360	127100	329.28	278.48	245.787	222.11	59.90
03-07-2017	380	450	360	450	409300	332.28	280.71	247.653	223.59	80.71
04-07-2017	450	458	374	386	189100	334	282.2	249.093	224.755	57.76
05-07-2017	386	386	360	378	368100	335.56	283.68	250.48	225.855	55.63
06-07-2017	372	376	368	376	56700	337.48	285.24	251.853	227.085	55.08
07-07-2017	380	390	374	374	50100	339.16	286.76	253.147	228.165	54.50
10-07-2017	390	390	370	370	10500	340.56	288.24	254.413	229.295	53.30
11-07-2017	370	378	366	372	103400	341.8	289.74	255.693	230.395	53.85
12-07-2017	368	372	368	368	43800	342.44	291.2	256.947	231.485	52.52
13-07-2017	368	368	340	340	371800	342.52	292.4	258.013	232.435	44.29
14-07-2017	340	340	340	340	11500	343.32	293.5	259.08	233.385	44.29
17-07-2017	330	332	300	300	146500	343.32	294.4	259.88	234.135	35.15
18-07-2017	300	302	300	302	300	343.16	295.32	260.693	234.895	35.87
19-07-2017	302	302	282	300	113700	342.56	296.42	261.493	235.595	35.45
20-07-2017	284	300	284	290	14600	341.76	297.6	262.227	236.295	33.35
21-07-2017	290	298	282	298	27900	341.32	298.88	263.013	237.035	36.58
24-07-2017	298	300	298	298	89200	341.08	299.86	263.8	237.87	36.58
25-07-2017	300	300	298	298	145500	340.84	300.96	264.453	238.705	36.58
26-07-2017	300	302	298	298	102100	339.76	301.96	265.173	239.545	36.58
27-07-2017	298	320	298	320	189600	339.76	303.18	266.107	240.42	46.24
28-07-2017	320	350	320	348	36100	340.32	304.66	267.227	241.415	55.52
31-07-2017	340	340	338	338	1100	340.68	306.18	268.28	242.395	52.06
02-08-2017	336	338	330	338	57100	341.22	307.36	269.333	243.39	52.06
03-08-2017	338	350	338	348	51600	341.98	308.86	270.453	244.435	55.29
04-08-2017	348	352	348	348	68800	342.54	310.06	271.573	245.495	55.29
07-08-2017	348	348	348	348	10100	342.9	311.26	272.693	246.49	55.29
08-08-2017	322	322	322	322	700	342.74	312.08	273.64	247.45	45.37
09-08-2017	346	350	346	348	168000	343.3	313.16	274.76	248.5	54.21
10-08-2017	348	348	348	348	252500	344.26	314.24	275.88	249.55	54.21
14-08-2017	350	352	348	352	435900	344.9	315.4	277.027	250.64	55.50
15-08-2017	348	348	346	348	174400	345.26	316.58	278.147	251.64	53.87
16-08-2017	346	346	342	342	93200	345.38	317.7	279.32	252.61	51.43
18-08-2017	346	346	346	346	600	345.56	318.96	280.44	253.59	52.96
21-08-2017	348	350	342	346	172100	345.72	320.22	281.607	254.57	52.96
22-08-2017	350	350	344	344	491300	345.84	321.34	282.707	255.54	52.01
23-08-2017	344	350	342	346	590100	346	322.47	283.833	256.52	52.92
24-08-2017	346	346	344	344	166500	345.76	323.58	284.94	257.49	51.86
25-08-2017	344	344	342	342	38100	345.44	324.67	285.993	258.45	50.77
28-08-2017	342	344	338	342	224600	345.28	325.76	287.16	259.41	50.77
29-08-2017	340	340	340	340	107500	344.92	326.81	288.227	260.36	49.56
30-08-2017	340	340	338	340	336400	344.6	327.86	289.293	261.21	49.56
31-08-2017	338	338	334	338	414900	344.28	328.89	290.347	262.05	48.22
04-09-2017	336	336	334	336	379200	343.88	329.9	291.387	262.88	46.87
05-09-2017	334	336	334	336	66800	343.56	330.33	292.533	263.71	46.87
06-09-2017	334	336	332	336	81000	343.08	331.39	293.573	264.59	46.87
07-09-2017	336	336	336	336	31500	342.72	332.55	294.613	265.38	46.87
08-09-2017	334	334	334	334	13900	342.2	333.24	295.613	266.2	45.15
11-09-2017	334	334	326	332	79700	341.84	333.98	296.52	267.01	43.45
12-09-2017	332	332	332	332	1700	341.4	334.3	297.427	267.82	43.45
15-09-2017	322	332	318	332	13200	340.96	334.52	298.24	268.63	43.45
19-09-2017	330	330	330	330	189000	340.36	334.82	299.107	269.43	41.48
20-09-2017	332	354	324	324	10701200	337.84	335.06	299.753	270.2	36.21
22-09-2017	324	326	290	290	49900	335.92	334.96	300.107	270.8	20.38
25-09-2017	292	318	292	306	36700	334.48	335.02	300.613	271.48	34.82
26-09-2017	300	300	290	290	14200	332.76	335.12	301.08	272.08	29.13
27-09-2017	290	290	290	290	6000	331.08	335.12	301.533	272.63	29.13
28-09-2017	290	322	290	322	1377500	330.12	335.34	302.2	273.34	48.61
29-09-2017	320	332	312	324	3466900	329.16	335.48	302.88	274.06	49.54
02-10-2017	320	330	308	308	3400200	327.96	335.2	303.453	274.7	42.84
03-10-2017	306	306	300	302	4388800	327.2	334.86	304	275.31	40.62
04-10-2017	302	304	302	302	2886000	326.44	334.88	304.48	275.92	40.62
05-10-2017	300	300	298	300	2485800	326.44	334.88	305.08	276.52	39.82
06-10-2017	300	302	300	302	3651000	326.44	334.8	305.693	277.13	41.07
09-10-2017	302	302	298	298	3908500	326.4	334.48	306.413	277.72	39.31
10-10-2017	298	302	296	296	3463900	326.52	334.14	307.24	278.3	38.43
11-10-2017	296	296	290	294	5230200	326.44	333.88	308.067	278.87	37.52
12-10-2017	296	322	294	322	7765400	326.92	334	308.88	279.58	53.93
13-10-2017	328	346	318	320	3227100	327.36	334.1	309.76	280.18	52.87
16-10-2017	320	320	312	318	3052300	327.76	333.76	310.56	280.82	51.76
17-10-2017	318	320	312	312	3614300	327.6	333.68	311.32	281.48	48.49
18-10-2017	312	316	310	314	3582100	326.92	333.62	312.08	282.15	49.63
19-10-2017	314	322	314	314	3630600	326.44	333.56	312.933	282.82	49.63
20-10-2017	314	318	312	312	3305300	325.92	333.57	313.547	283.48	48.39
23-10-2017	312	318	312	312	3862600	325.2	333.59	314.307	284.14	48.39
24-10-2017	312	318	310	310	5002200	324.44	333.49	314.853	284.79	47.02
25-10-2017	312	314	310	310	2744000	323.68	333.29	315.4	285.44	47.02
26-10-2017	314	314	314	314	988600	323.52	333.13	315.893	286.11	50.28
27-10-2017	312	312	310	310	2056800	322.76	333.03	316.36	286.76	47.16
30-10-2017	310	314	308	308	3380000	321.96	333.11	316.813	287.4	45.63
31-10-2017	310	310	302	306	159300	321.04	332.97	317.28	288.03	44.09
01-11-2017	306	316	290	300	2475200	320.08	332.67	317.747	288.63	39.76
02-11-2017	300	300	290	290	19800	319.04	332.21	318.147	289.25	33.80
03-11-2017	292	292	290	292	18500	317.96	331.76	318.627	289.82	35.87
06-11-2017	292	342	292	298	20000	317	331.36	319.147	290.455	41.76
07-11-2017	298	308	298	298	7200	316.08	330.96	319.587	291.05	41.76
08-11-2017	298	322	298	310	2100	315.36	330.68	320.1	291.715	51.98
09-11-2017	300	310	300	300	6800	314.48	330.12	320.547	292.325	44.90
10-11-2017	300	300	300	300	33600	313.64	329.54	320.993	292.905	44.90
13-11-2017	300	300	286	286	38500	312.52	328.9	321.347	293.5	36.78
14-11-2017	286	298	286	286	18200	311.44	328.18	321.687	294.03	36.78
15-11-2017	300	300	286	300	27100	310.64	327.62	322.12	294.63	47.75
16-11-2017	280	296	280	280	48900	309.48	326.88	322.42	295.13	37.69
17-11-2017	294	294	280	288	43400	308.52	326.2	322.773	295.67	42.87
20-11-2017	286	286	280	286	2200	307.52	325.54	322.727	296.28	41.93
21-11-2017	286	286	270	286	65600	306.52	324.8	323.1	296.81	41.93
22-11-2017	294	294	294	294	1100100	305.68	324.2	323.593	297.38	47.29
23-11-2017	294	294	280	294	2100	304.88	323.54	323.787	297.93	47.29
24-11-2017	254	300	254	296	34300	304.16	323	324.04	298.43	48.66
27-11-2017	280	282	280	280	42600	303.12	322.26	323.907	298.85	39.74
28-11-2017	286	286	284	284	1000	302.16	321.56	323.733	299.22	42.58
29-11-2017	292	292	292	292	100	301.4	320.88	323.68	299.68	47.86
30-11-2017	290	292	290	290	1100	300.72	319.28	323.613	299.995	46.70
04-12-2017	290	296	290	296	300	300.84	318.38	323.587	300.29	50.56
05-12-2017	296	296	284	284	8100	300.4	317.44	323.48	300.56	43.74
06-12-2017	284	284	284	284	1100	300.28	316.52	323.507	300.88	43.74
07-12-2017	240	282	240	282	8600	300.12	315.6	323.453	301.18	42.63
08-12-2017	212	296	212	296	600	299.6	314.86	323.427	301.55	51.85
12-12-2017	276	284	276	276	40700	298.64	313.9	323.2	301.82	41.57
13-12-2017	276	276	214	214	450100	296.76	312.36	322.387	301.78	25.01
14-12-2017	262	266	262	266	600	296.04	311.62	321.92	302.01	44.85
15-12-2017	266	286	266	268	16000	295.36	310.9	321.707	302.2	45.45
18-12-2017	268	268	268	268	1300	294.72	310.58	321.493	302.49	45.45
19-12-2017	268	268	230	268	9400	294.04	310.24	321.213	302.78	45.45
20-12-2017	232	232	232	232	100	292.72	309.56	320.56	302.99	36.54
21-12-2017	234	268	232	268	2000	292.16	309.34	320.147	303.47	47.60
22-12-2017	278	288	278	288	600	292.04	309.24	319.933	304.06	52.55
27-12-2017	294	294	288	288	500	291.36	309.14	319.787	304.5	52.55
28-12-2017	284	284	276	276	9500	290.48	308.92	319.56	304.94	49.31
29-12-2017	276	312	250	312	71400	290.36	309.06	319.293	305.51	57.73
02-01-2018	300	300	286	286	24400	289.84	308.72	319.067	305.95	51.12
03-01-2018	286	288	286	288	1100	289.32	308.12	318.853	306.39	51.58
04-01-2018	286	286	286	286	10000	288.76	307.6	318.627	306.89	51.07
05-01-2018	286	286	282	286	24000	288.24	307.08	318.46	307.22	51.07
08-01-2018	286	286	286	286	1100	287.72	306.46	318.3	307.66	51.07
09-01-2018	282	288	282	288	13000	287.28	305.86	318.087	307.96	51.67
10-01-2018	286	288	282	282	19100	286.72	305.2	317.767	308.23	49.69
11-01-2018	276	280	272	272	7600	285.88	304.7	317.38	308.39	46.49
12-01-2018	272	278	264	278	2700	285.24	304	317.1	308.58	48.63
15-01-2018	280	280	256	260	62000	284.28	303.12	316.833	308.68	43.07
16-01-2018	260	260	250	258	78500	283.32	302.18	316.42	308.79	42.49
17-01-2018	256	258	256	256	5000	282.44	301.26	315.927	308.92	41.88
18-01-2018	256	258	250	250	16600	281.64	300.34	315.353	309.02	40.02
19-01-2018	244	258	244	252	26700	280.84	299.4	314.787	309.18	40.96
22-01-2018	252	254	246	246	63500	279.8	298.4	314.173	309.31	38.99
23-01-2018	246	284	244	246	22600	278.76	297.42	313.56	309.38	38.99
24-01-2018	246	246	246	246	36200	277.48	296.42	312.947	309.445	38.99
25-01-2018	246	252	246	252	2900	276.52	295.5	312.253	309.54	42.45
26-01-2018	252	278	248	248	3647000	275.48	294.56	311.52	309.615	40.79
29-01-2018	254	254	244	246	733500	274.68	293.6	310.827	309.68	39.95
30-01-2018	246	250	242	242	67800	273.8	292.62	310.053	309.715	38.25
31-01-2018	244	248	226	226	701300	272.32	291.48	309.187	309.67	32.33
01-02-2018	228	274	228	250	3457800	271.72	290.6	308.493	309.745	45.86
02-02-2018	250	264	230	230	862300	270.56	289.54	307.653	309.72	38.89
05-02-2018	240	248	232	244	399700	269.72	288.62	306.933	309.475	45.17
06-02-2018	240	246	222	222	470900	268.44	287.48	306.013	309.435	38.47
07-02-2018	238	242	230	230	419200	267.16	286.42	305.187	309.485	41.85
08-02-2018	230	248	230	238	192100	266.04	285.46	304.373	309.35	45.10
09-02-2018	236	244	236	238	29200	264.88	284.52	303.627	309.25	45.10
12-02-2018	238	248	238	240	11200	264.08	283.6	302.867	308.95	45.97
13-02-2018	240	250	240	250	86100	263.4	282.78	302.173	308.65	50.24
14-02-2018	250	250	246	250	1053600	262.56	281.98	301.44	308.4	50.24
15-02-2018	256	256	244	248	755700	261.72	281.22	300.093	308.14	49.34
19-02-2018	248	258	246	246	324400	260.72	280.78	299.16	307.87	48.40
20-02-2018	248	250	240	248	672200	260	280.2	298.293	307.61	49.43
21-02-2018	250	250	242	244	103000	259.2	279.74	297.413	307.43	47.39
22-02-2018	244	244	244	244	32500	258.44	279.28	296.547	307.2	47.39
23-02-2018	242	248	240	246	98500	257.44	278.52	295.72	306.93	48.62
26-02-2018	246	246	242	242	37000	256.76	277.7	294.853	306.59	46.28
27-02-2018	240	240	240	240	8000	257.28	277.02	294	306.11	45.11
28-02-2018	240	244	234	244	79500	256.84	276.44	293.36	305.65	47.94
01-03-2018	244	244	240	240	22400	256.28	275.82	292.693	305.35	45.42
02-03-2018	240	240	240	240	1500	255.72	275.22	292.293	305.05	45.42
05-03-2018	240	240	238	238	74800	255.12	274.58	291.867	304.69	44.08
06-03-2018	238	238	232	234	37200	255.16	273.94	291.427	304.21	41.44
07-03-2018	234	242	230	232	67400	254.44	273.3	291.04	303.72	40.14
08-03-2018	246	254	226	226	244200	253.2	272.62	290.56	303.25	36.46
09-03-2018	228	240	224	238	112300	252.2	271.78	290.16	302.89	46.94
12-03-2018	238	238	238	238	60000	251.44	270.96	289.76	302.53	46.94
13-03-2018	234	234	226	230	142200	249.8	270.08	289.307	301.92	41.63
14-03-2018	226	230	226	230	700	248.68	269.26	288.707	301.47	41.63
16-03-2018	230	230	230	230	3000	247.52	268.42	287.92	301.02	41.63
19-03-2018	230	230	222	222	300	246.24	267.5	287.147	300.53	36.48
20-03-2018	222	228	222	228	4600	245.08	266.66	286.413	300.115	42.25
21-03-2018	175	230	175	230	43200	243.96	265.84	285.627	299.715	44.08
22-03-2018	230	230	220	228	79500	242.76	265.02	284.827	299.255	42.63
23-03-2018	228	228	220	222	25300	241.56	264.14	283.987	298.715	38.53
26-03-2018	222	222	222	222	700	240.56	263.22	283.32	298.175	38.53
27-03-2018	226	226	210	224	58100	239.48	262.36	282.493	297.695	40.73
28-03-2018	224	224	224	224	3000	238.76	261.52	281.667	297.315	40.73
29-03-2018	222	224	214	222	355100	238.04	260.68	280.8	296.825	39.11
02-04-2018	222	222	218	220	195300	237.32	259.88	279.947	296.275	37.50
03-04-2018	220	220	214	214	114500	236.6	259.12	279.093	295.665	33.09
04-04-2018	220	220	210	210	113400	235.76	258.3	278.187	295.03	30.52
05-04-2018	210	214	206	206	299700	234.96	257.38	277.253	294.37	28.16
06-04-2018	208	208	199	200	500900	234.04	256.4	276.293	293.68	25.04
09-04-2018	200	210	197	199	683200	233.1	255.29	275.313	292.985	24.55
10-04-2018	200	248	197	214	39094100	232.34	254.43	274.447	292.275	42.64
11-04-2018	218	220	204	204	7668500	231.46	253.47	273.527	291.505	36.38
12-04-2018	204	216	198	208	5989100	230.7	252.69	272.633	290.795	40.16
13-04-2018	212	214	206	208	1746100	230.02	251.91	271.753	290.045	40.16
16-04-2018	214	214	204	204	494400	229.58	250.95	270.847	289.285	37.57
17-04-2018	208	208	202	202	1160400	228.62	250.17	269.94	288.525	36.31
18-04-2018	202	206	202	202	445200	228.06	249.31	269.047	287.755	36.31
19-04-2018	202	208	200	200	704200	227.18	248.45	268.14	286.995	34.95
20-04-2018	204	204	200	200	406100	226.74	247.59	267.233	286.195	34.95
23-04-2018	200	204	199	204	169400	226.22	246.69	266.353	285.445	40.15
24-04-2018	204	208	200	204	970300	225.54	245.79	265.487	284.665	40.15
25-04-2018	200	208	200	202	375100	224.82	244.85	264.62	283.925	38.37
26-04-2018	202	214	198	202	627200	224.06	244.07	263.753	283.165	38.37
27-04-2018	200	202	190	195	456000	222.96	243.18	262.84	282.37	32.52
30-04-2018	200	204	195	198	210900	221.92	242.24	261.96	281.56	36.96
02-05-2018	198	198	192	196	284700	220.88	241.3	261.107	280.29	35.29
03-05-2018	192	193	184	187	162100	219.7	240.21	260.42	279.295	28.96
04-05-2018	187	195	182	185	143100	218.44	239.22	259.613	278.33	27.77
07-05-2018	185	193	183	190	293600	217.36	238.28	258.947	277.4	34.97
08-05-2018	190	190	186	186	987800	216.2	237.32	258.253	276.46	32.21
09-05-2018	187	189	186	187	388300	215.02	236.23	257.353	275.545	33.62
11-05-2018	187	196	187	187	433200	213.92	235.34	256.44	274.62	33.62
14-05-2018	190	190	182	189	21700	212.9	235.09	255.647	273.725	36.69
15-05-2018	188	195	186	186	26600	211.74	234.29	254.873	272.955	34.14
16-05-2018	186	190	186	186	8900	210.66	233.47	254.1	272.185	34.14
17-05-2018	187	191	186	187	22800	209.6	232.66	253.347	271.62	35.86
18-05-2018	188	193	188	190	108800	208.64	231.88	252.6	271.06	40.85
21-05-2018	187	190	186	189	32800	207.74	231.45	251.873	270.505	39.74
22-05-2018	188	189	184	189	6500	206.88	230.66	251.16	270	39.74
23-05-2018	188	188	183	187	94500	206.1	229.65	250.447	269.445	37.39
24-05-2018	187	187	184	184	37000	205.02	228.61	249.527	268.875	34.12
25-05-2018	184	190	184	187	17500	204	227.72	248.64	268.32	39.79
28-05-2018	187	192	180	182	18000	203.04	226.42	247.733	267.74	34.46
30-05-2018	182	185	182	182	133900	202.08	225.38	246.867	267.05	34.46
31-05-2018	182	183	165	180	361900	201.08	224.3	245.973	266.21	32.45
04-06-2018	184	184	176	176	26200	200.16	223.2	245.053	265.4	28.82
05-06-2018	176	180	171	178	61500	199.16	222.12	244.16	264.6	32.86
06-06-2018	178	178	168	172	428300	198	220.98	243.227	263.72	27.77
07-06-2018	168	173	168	168	93400	196.8	219.78	242.28	262.82	24.99
08-06-2018	168	183	159	166	421600	195.68	218.62	241.32	261.91	23.71
20-06-2018	166	170	160	165	232200	194.54	217.55	240.327	261.125	23.07
21-06-2018	161	165	153	161	450900	193.28	216.38	239.333	260.19	20.69
22-06-2018	161	161	155	159	135400	191.98	215.37	238.34	259.245	19.59
25-06-2018	163	163	156	160	50200	190.74	214.39	237.367	258.285	21.82
26-06-2018	156	159	150	157	232000	189.48	213.4	236.413	257.33	20.03
27-06-2018	157	162	150	151	40100	188.22	212.41	235.487	256.375	17.02
28-06-2018	155	155	145	151	70000	187.04	211.4	234.547	255.4	17.02
29-06-2018	152	156	152	156	3300	186.04	210.5	233.6	254.45	27.53
02-07-2018	150	156	145	145	173800	184.94	209.49	232.58	253.455	21.18
03-07-2018	145	153	142	148	175600	183.92	208.51	231.5	252.465	26.18
04-07-2018	147	148	136	148	173000	182.6	207.47	230.487	251.485	26.18
05-07-2018	148	148	136	144	22000	181.4	206.43	229.447	250.495	23.84
06-07-2018	144	144	140	140	1200	180.04	205.37	228.473	249.485	21.75
09-07-2018	140	144	138	144	18400	178.76	204.39	227.527	248.505	28.51
10-07-2018	144	145	142	142	7200	177.52	203.55	226.473	247.515	27.24
11-07-2018	142	161	141	157	240400	176.62	202.62	225.653	246.61	46.47
12-07-2018	156	162	150	155	52000	175.68	201.87	224.767	245.705	44.77
13-07-2018	156	168	155	164	123100	174.96	201.07	223.953	244.845	53.08
16-07-2018	164	167	156	165	20600	174.26	200.5	223.147	243.99	53.91
17-07-2018	165	167	147	151	93600	173.2	199.71	222.193	243.065	42.56
18-07-2018	152	159	152	158	19900	172.28	198.91	221.287	242.185	48.41
19-07-2018	159	159	155	159	25600	171.42	198.12	220.373	241.32	49.20
20-07-2018	158	160	156	158	8200	170.54	197.3	219.56	240.45	48.40
23-07-2018	158	158	155	155	47500	169.74	196.35	218.7	239.565	45.97
24-07-2018	157	161	156	159	4400	168.96	195.44	217.813	238.71	49.60
25-07-2018	159	159	159	159	100	168.22	194.55	216.94	237.885	49.60
26-07-2018	158	159	153	155	35700	167.58	193.64	216	237.21	46.02
27-07-2018	156	165	150	165	351000	167.18	192.81	215.207	236.505	54.81
30-07-2018	163	180	156	180	446200	166.98	192.17	214.513	235.955	64.22
31-07-2018	179	198	165	188	8954000	167.02	191.61	213.887	235.445	68.05
01-08-2018	188	196	177	193	8189100	167.14	191.08	213.2	234.8	70.19
02-08-2018	190	195	180	180	2883800	167	190.46	212.56	234.08	59.09
03-08-2018	183	192	177	185	1272700	166.92	189.91	212.367	233.465	61.60
06-08-2018	187	192	179	183	87000	166.86	189.3	211.813	232.87	60.01
07-08-2018	181	183	175	177	656400	166.68	188.67	211.207	232.245	55.40
08-08-2018	180	180	167	167	65600	166.28	187.94	210.533	231.58	48.68
09-08-2018	173	197	170	178	471900	166.04	187.34	209.933	230.96	55.13
10-08-2018	186	196	178	186	391500	165.98	186.86	209.627	230.4	59.15
13-08-2018	180	186	175	186	139800	165.92	186.4	209.08	229.85	59.15
14-08-2018	181	186	180	180	112800	165.78	185.94	208.36	229.28	54.87
15-08-2018	190	190	174	180	220600	165.7	185.36	207.64	228.57	54.87
16-08-2018	180	186	178	186	136600	165.68	184.84	207.04	227.9	58.36
20-08-2018	182	183	178	180	17400	165.64	184.34	206.16	227.21	53.87
21-08-2018	180	196	180	193	473600	165.86	183.97	205.54	226.615	60.89
23-08-2018	193	199	184	197	228100	166.2	183.64	204.933	226.03	62.77
24-08-2018	196	196	187	187	3200	166.42	183.29	204.273	225.395	55.59
27-08-2018	190	191	181	182	36900	166.5	182.83	203.58	224.745	52.36
28-08-2018	182	200	182	190	662900	166.86	182.43	202.94	224.135	56.69
29-08-2018	189	195	182	183	3692500	167.16	181.98	202.24	223.5	52.22
30-08-2018	188	190	180	182	77300	167.48	181.58	201.573	222.86	51.59
31-08-2018	182	204	182	190	3380200	167.98	181.26	201.027	222.24	56.13
03-09-2018	190	206	180	202	2866300	168.8	181.04	200.52	221.7	61.89
04-09-2018	204	206	191	194	136000	169.5	180.74	200.08	221.13	56.56
05-09-2018	190	190	176	182	126000	169.94	180.34	199.573	220.51	49.64
06-09-2018	182	190	179	181	115600	170.42	179.95	199.073	219.915	49.10
07-09-2018	188	188	181	182	156200	171.04	179.63	198.62	219.375	49.69
10-09-2018	178	187	178	180	23300	171.62	179.33	198.14	218.815	48.48
12-09-2018	185	185	185	185	10100	172.2	179.12	197.733	218.25	51.64
13-09-2018	185	185	180	184	3200	172.98	178.96	197.32	217.68	50.97
14-09-2018	184	185	177	183	85000	173.68	178.8	196.9	217.045	50.27
17-09-2018	183	187	180	181	12200	174.34	178.47	196.427	216.45	48.81
18-09-2018	183	183	179	179	2800	175.04	178.22	195.967	215.845	47.33
19-09-2018	186	186	179	180	2400	175.84	177.94	195.527	215.315	48.18
20-09-2018	180	180	170	174	3315100	176.44	177.6	195.073	214.755	43.66
21-09-2018	176	179	174	177	3853900	177.14	177.33	194.747	214.14	46.37
24-09-2018	177	180	177	177	73600	177.54	177.08	194.26	213.625	46.37
25-09-2018	186	192	177	179	572000	178.02	176.85	193.92	213.08	48.29
26-09-2018	186	186	177	177	171800	178.28	176.62	193.473	212.535	46.49
27-09-2018	184	184	183	184	29300	178.66	176.46	193.22	212.025	53.07
28-09-2018	184	186	180	185	273700	179.34	176.27	192.92	211.48	53.94
01-10-2018	186	193	176	182	729100	179.82	176.05	192.547	210.92	50.89
02-10-2018	185	185	170	177	311100	180.18	175.8	192.14	210.325	46.20
03-10-2018	183	184	170	175	442500	180.52	175.53	191.707	209.8	44.44
04-10-2018	179	179	173	175	46400	180.92	175.33	191.207	209.255	44.44
05-10-2018	178	178	178	178	200	181.3	175.13	190.727	208.685	47.90
08-10-2018	178	187	164	176	32100	181.64	174.93	190.247	208.115	45.85
09-10-2018	176	176	162	164	43900	181.82	174.7	189.7	207.455	35.91
10-10-2018	174	177	168	177	21700	182.06	174.62	189.227	206.92	48.84
11-10-2018	177	177	168	168	9600	181.82	174.4	188.72	206.34	42.46
12-10-2018	170	183	170	173	142400	181.52	174.27	188.247	205.795	46.63
15-10-2018	178	180	170	179	226700	181.24	174.19	187.8	205.21	51.21
16-10-2018	187	187	180	185	321600	181.34	174.17	187.42	204.755	55.33
17-10-2018	184	185	184	185	19200	181.34	174.13	187.053	204.61	55.33
18-10-2018	182	189	173	185	408200	181.38	174.12	186.66	204.205	55.33
19-10-2018	180	185	180	185	1886000	181.54	174.11	186.293	203.79	55.33
22-10-2018	185	189	180	180	1901700	181.8	174.04	185.893	203.35	50.54
23-10-2018	180	188	180	184	2325400	181.92	173.98	185.533	202.93	53.98
24-10-2018	187	189	182	182	53600	181.84	173.91	185.187	202.68	52.03
25-10-2018	185	185	170	184	209200	181.8	173.86	184.867	202.26	53.82
26-10-2018	185	185	170	183	201200	181.86	173.82	184.58	201.735	52.76
29-10-2018	185	186	178	184	139100	181.94	173.82	184.22	201.215	53.74
30-10-2018	184	185	184	184	3031300	181.9	173.79	183.86	200.755	53.74
31-10-2018	185	185	184	184	38700	181.98	173.81	183.553	200.115	53.74
01-11-2018	184	190	184	186	397500	181.84	173.85	183.26	199.615	56.03
05-11-2018	185	185	184	184	351000	181.58	173.89	182.953	199.095	53.20
06-11-2018	188	188	186	186	3000	181.56	173.99	182.713	198.595	55.61
07-11-2018	184	189	184	189	5424900	181.7	174.1	182.453	198.11	59.02
08-11-2018	189	193	185	193	5643900	181.76	174.31	182.207	197.645	63.10
09-11-2018	193	194	192	193	5236000	181.96	174.56	181.973	197.17	63.10
12-11-2018	191	195	189	192	5318300	182.16	174.82	181.773	196.72	61.33
13-11-2018	190	196	190	196	6237100	182.28	175.13	181.6	196.34	65.49
14-11-2018	186	204	186	202	6618500	182.28	175.54	181.453	195.96	70.61
15-11-2018	202	212	197	197	6360300	182.34	175.92	181.273	195.645	62.32
16-11-2018	190	195	181	188	5218400	182.46	176.2	181.047	195.295	50.77
19-11-2018	188	192	185	191	6414700	182.66	176.54	180.853	194.97	53.84
21-11-2018	191	195	190	195	5985100	182.92	176.98	180.727	194.695	57.64
22-11-2018	195	200	190	198	7061300	183.28	177.45	180.647	194.425	60.27
23-11-2018	198	202	196	202	3651900	183.62	177.91	180.62	194.205	63.53
26-11-2018	202	210	202	206	5438600	184.06	178.52	180.66	194.005	66.50
27-11-2018	202	214	200	214	6001400	184.68	179.18	180.76	193.845	71.48
28-11-2018	212	220	210	220	6645200	185.46	179.9	180.8	193.685	74.54
29-11-2018	218	220	202	214	5237400	186.16	180.6	180.867	193.515	66.82
30-11-2018	214	214	210	210	5926100	186.76	181.3	180.88	193.335	62.19
03-12-2018	210	216	206	216	4943900	187.6	182.02	180.933	193.205	66.00
04-12-2018	216	220	216	220	5183100	188.46	182.8	181.04	193.175	68.29
05-12-2018	220	220	216	218	5015900	189.28	183.41	181.147	193.015	65.90
06-12-2018	218	218	212	214	5346500	189.98	184	181.227	192.935	61.28
07-12-2018	214	216	210	212	3978100	190.68	184.48	181.307	192.775	59.05
10-12-2018	212	220	212	220	6874800	191.4	185.03	181.44	192.765	64.60
11-12-2018	220	228	210	228	5876800	192.26	185.8	181.6	192.755	69.10
12-12-2018	228	228	218	222	5267000	193.06	186.44	181.72	192.675	62.66
13-12-2018	222	230	220	226	4912000	194.04	187.11	181.88	192.615	65.00
14-12-2018	226	230	224	230	4752300	195.14	187.83	182.067	192.565	67.22
17-12-2018	230	232	226	232	4432000	196.28	188.6	182.313	192.475	68.30
18-12-2018	226	234	226	234	5948400	197.4	189.35	182.553	192.395	69.39
19-12-2018	234	234	226	230	5228100	198.48	190.06	182.78	192.305	64.62
20-12-2018	230	230	220	224	5053100	199.68	190.75	183.027	192.195	58.16
21-12-2018	214	226	210	224	6788800	200.62	191.34	183.287	192.075	58.16
26-12-2018	220	238	210	238	9876900	202.02	191.92	183.607	192.045	67.07
27-12-2018	242	254	230	254	8431700	203.64	192.58	184.06	192.095	73.90
28-12-2018	254	300	238	300	8016600	206.06	193.65	184.813	192.365	84.12
02-01-2019	320	320	256	272	5526400	207.8	194.57	185.38	192.515	66.94
03-01-2019	272	272	250	260	4477400	209.3	195.32	185.853	192.615	61.18
04-01-2019	260	260	246	260	5950700	210.8	196.09	186.347	192.695	61.18
07-01-2019	256	278	246	262	8292100	212.34	196.94	186.853	192.805	61.82
08-01-2019	262	282	256	256	7807100	213.86	197.83	187.313	192.885	58.71
09-01-2019	260	272	258	258	7840100	215.34	198.63	187.767	192.985	59.44
10-01-2019	260	270	258	260	4660200	216.9	199.37	188.24	193.115	60.20
11-01-2019	258	274	258	268	6292800	218.58	200.19	188.767	193.295	63.17
14-01-2019	270	270	262	262	3140400	220.16	201.01	189.267	193.475	59.58
15-01-2019	262	266	260	260	3395700	221.68	201.81	189.773	193.585	58.39
16-01-2019	260	264	258	258	2878500	223.16	202.53	190.247	193.685	57.16
17-01-2019	258	264	248	252	3383200	224.52	203.25	190.713	193.795	53.51
18-01-2019	252	252	240	250	4835800	225.8	203.82	191.167	193.895	52.32
21-01-2019	250	312	244	300	12039100	228.12	204.85	191.967	194.245	70.24
22-01-2019	300	300	288	290	3583900	230.2	205.88	192.727	194.585	64.98
23-01-2019	290	300	286	286	5875300	232.14	206.92	193.447	194.875	62.95
24-01-2019	288	292	284	284	5265100	233.96	207.86	194.193	195.145	61.91
25-01-2019	282	288	278	278	4043700	235.66	208.81	194.927	195.395	58.77
28-01-2019	278	280	268	278	3008800	237.38	209.77	195.673	195.675	58.77
29-01-2019	278	282	276	278	4560100	239.02	210.65	196.427	195.955	58.77
30-01-2019	278	284	276	282	3372500	240.62	211.45	197.233	196.245	60.44
31-01-2019	282	286	276	276	4630000	242.2	212.27	198.013	196.505	56.72
01-02-2019	276	286	276	276	3490300	243.96	213.21	198.787	196.775	56.72
04-02-2019	274	286	274	286	4145100	245.86	214.26	199.647	197.105	61.32
06-02-2019	286	286	274	280	4219700	247.56	215.24	200.507	197.435	57.38
07-02-2019	280	280	274	276	3626200	249.12	216.2	201.34	197.765	54.85
08-02-2019	276	298	272	280	6412100	250.68	217.15	202.167	198.135	56.90
11-02-2019	280	282	272	274	3560300	252.04	218.05	203.027	198.505	53.02
12-02-2019	274	276	272	276	4623700	253.28	218.98	203.88	198.89	54.14
13-02-2019	276	280	272	274	3674500	254.36	219.91	204.72	199.19	52.78
14-02-2019	274	280	272	274	3922600	255.56	220.86	205.587	199.54	52.78
15-02-2019	274	300	274	290	6258000	257.16	221.96	206.587	199.95	61.70
18-02-2019	292	350	290	320	4470100	259.24	223.42	207.76	200.51	72.27
19-02-2019	320	330	320	330	4085300	261.44	224.95	209.013	201.14	74.77
20-02-2019	330	360	310	350	6199300	264.08	226.68	210.3	201.88	78.88
21-02-2019	358	360	340	350	4341900	266.8	228.39	211.6	202.62	78.88
22-02-2019	348	350	342	350	5581300	269.56	230.12	212.84	203.37	78.88
25-02-2019	350	370	350	366	10038400	272.48	231.94	214.18	204.2	81.83
26-02-2019	366	370	358	358	4017600	275.08	233.67	215.56	204.97	76.10
27-02-2019	358	360	356	356	4081400	277.76	235.41	216.88	205.73	74.69
28-02-2019	356	358	354	354	3389300	280.32	237.18	218.18	206.49	73.23
01-03-2019	354	358	352	358	3163700	282.88	239.01	219.513	207.27	74.31
04-03-2019	358	358	354	354	2715700	285.32	240.8	220.84	208.065	71.22
05-03-2019	354	354	350	350	2099600	287.64	242.52	222.113	208.825	68.16
06-03-2019	350	352	348	350	2244600	290.04	244.26	223.387	209.595	68.16
08-03-2019	350	350	348	348	2983400	292.52	246.1	224.673	210.4	66.50
11-03-2019	348	354	348	354	2294700	295.12	247.87	225.933	211.245	68.94
12-03-2019	354	354	344	344	6020800	297.24	249.63	227.027	212.015	60.98
13-03-2019	344	348	328	328	3961000	298.72	251.18	227.96	212.725	50.85
14-03-2019	326	328	322	326	2629900	299.24	252.65	228.847	213.42	49.74
15-03-2019	326	326	320	320	3309400	300.2	254	229.78	214.085	46.46
18-03-2019	320	342	320	338	7391800	301.76	255.53	230.8	214.83	55.87
19-03-2019	338	352	336	336	6047200	303.28	257.04	231.82	215.58	54.72
20-03-2019	336	346	334	334	2896000	304.72	258.53	232.867	216.32	53.53
21-03-2019	334	342	328	328	2731600	306.16	260.01	233.94	217.025	50.02
22-03-2019	328	334	326	328	3010300	307.56	261.45	234.94	217.715	50.02
25-03-2019	328	330	324	324	4126700	308.84	262.87	235.86	218.39	47.61
26-03-2019	326	334	326	326	2460700	310	264.29	236.793	219.075	48.94
27-03-2019	326	326	320	324	1688400	311.24	265.7	237.753	219.76	47.64
28-03-2019	324	326	322	324	1681500	312.52	267.1	238.713	220.46	47.64
29-03-2019	328	330	308	320	3510900	313.76	268.46	239.607	221.125	44.88
01-04-2019	320	322	302	304	2778900	314.8	269.66	240.433	221.735	35.91
02-04-2019	304	320	298	318	3989500	316.16	270.98	241.267	222.415	46.07
04-04-2019	318	322	312	316	4357000	316.48	272.3	242.06	223.095	44.97
05-04-2019	316	316	304	304	814300	316.76	273.48	242.84	223.735	38.98
08-04-2019	304	304	294	296	2182400	316.96	274.55	243.6	224.325	35.58
09-04-2019	298	302	298	302	3149400	317.32	275.64	244.347	224.975	39.82
10-04-2019	302	308	294	296	2881000	317.68	276.67	245.1	225.615	37.18
11-04-2019	294	298	286	286	1790000	317.84	277.61	245.793	226.215	33.23
12-04-2019	286	292	284	290	2026200	318.08	278.55	246.46	226.84	36.15
15-04-2019	290	292	274	276	3931200	317.96	279.29	246.953	227.415	31.03
16-04-2019	276	290	262	264	4403800	317.72	279.96	247.42	227.94	27.45
18-04-2019	264	264	246	260	5353700	317.4	280.68	247.94	228.44	26.35
22-04-2019	260	286	258	280	7405500	317.28	281.57	248.6	229.055	39.36
23-04-2019	280	302	274	302	5465600	317.72	282.64	249.4	229.81	49.86
24-04-2019	302	308	288	300	2498100	318.2	283.66	250.2	230.555	49.03
25-04-2019	300	304	280	280	3726400	318.2	284.44	250.833	231.175	41.57
26-04-2019	280	288	278	286	4651300	318.44	285.24	251.513	231.88	44.31
29-04-2019	286	296	286	296	5432700	318.84	286.06	252.267	232.62	48.63
30-04-2019	294	320	290	302	6367400	319.4	286.88	253.073	233.39	51.08
02-05-2019	302	324	300	316	6214800	320.24	287.9	253.987	234.25	56.32
03-05-2019	316	316	308	310	2935900	320.64	288.9	254.853	235.1	53.66
06-05-2019	310	332	310	332	3928000	320.88	290.06	255.907	236.04	60.93
07-05-2019	334	360	330	360	6540400	321.48	291.46	257.127	237.13	67.84
08-05-2019	360	360	346	350	4063100	321.48	292.78	258.28	238.095	63.52
09-05-2019	350	360	334	348	3726800	321.44	294.12	259.407	239.06	62.66
10-05-2019	348	356	322	338	3362800	321.2	295.38	260.48	239.93	58.40
13-05-2019	340	342	330	336	3203100	320.6	296.54	261.493	240.785	57.56
14-05-2019	336	336	332	334	2265400	320.12	297.6	262.487	241.7	56.68
15-05-2019	336	342	330	336	3256700	319.72	298.74	263.513	242.59	57.38
16-05-2019	336	348	314	314	4837300	318.92	299.62	264.427	243.365	48.14
17-05-2019	314	316	298	300	3553600	317.76	300.32	265.26	244.075	43.36
20-05-2019	298	304	296	300	3949700	316.68	301	266.093	244.8	43.36
21-05-2019	300	304	296	296	3145100	315.6	301.62	266.88	245.485	41.98
22-05-2019	296	302	288	288	4397600	314.36	302.2	267.627	246.13	39.28
23-05-2019	288	296	288	290	3684600	313.2	302.86	268.467	246.805	40.31
24-05-2019	290	296	290	294	3599400	312	303.56	269.247	247.45	42.42
27-05-2019	294	308	294	308	4202000	311.28	304.26	270.18	248.09	49.19
28-05-2019	308	318	308	312	4895000	310.96	304.84	271.107	248.71	50.96
29-05-2019	314	324	312	318	4064400	310.8	305.02	272.033	249.335	53.58
31-05-2019	318	330	316	316	3477800	310.72	305.46	272.907	250.015	52.57
10-06-2019	316	322	314	322	3290400	310.4	306.08	273.82	250.7	55.29
11-06-2019	322	334	318	326	6255500	310.2	306.74	274.76	251.415	57.05
12-06-2019	328	330	306	306	4509200	309.64	307.18	275.567	252.06	47.05
13-06-2019	306	312	298	300	3666200	309.08	307.62	276.367	252.725	44.53
14-06-2019	300	306	290	290	4700800	308.32	307.94	277.073	253.285	40.62
17-06-2019	290	298	288	288	3521000	307.6	308.22	277.78	253.795	39.87
18-06-2019	290	308	290	294	4724200	306.96	308.48	278.513	254.335	43.27
19-06-2019	292	306	290	300	3996800	306.48	308.86	279.293	254.935	46.52
20-06-2019	300	304	294	296	4276600	305.92	309.22	280.04	255.515	44.68
21-06-2019	296	298	284	286	4021400	305.24	309.5	280.72	256.015	40.38
24-06-2019	286	298	282	292	4152000	305	309.9	281.44	256.575	43.87
25-06-2019	292	298	284	292	4312000	304.48	310.32	282.147	257.07	43.87
26-06-2019	292	308	292	300	5152600	304.16	310.32	282.92	257.585	48.53
27-06-2019	300	310	296	302	3495900	304.12	310.44	283.693	258.16	49.66
28-06-2019	302	308	294	298	4303100	304.16	310.56	284.42	258.74	47.43
01-07-2019	298	308	298	300	3746600	304.12	310.72	285.133	259.29	48.67
02-07-2019	300	304	296	304	4432700	304.28	310.98	285.873	259.895	51.16
03-07-2019	304	304	298	302	3686600	304.6	311.22	286.607	260.495	49.86
04-07-2019	302	304	300	300	3600200	304.8	311.44	287.3	261.045	48.53
05-07-2019	300	306	300	304	3339500	305.36	311.66	287.98	261.555	51.32
08-07-2019	304	340	304	330	8305300	306.68	312.2	288.867	262.235	64.73
09-07-2019	330	332	312	314	3743700	307.76	312.58	289.707	262.895	54.74
10-07-2019	314	322	310	320	4337900	308.56	312.92	290.567	263.59	57.40
11-07-2019	320	336	318	330	4867500	309.12	313.42	291.467	264.33	61.46
12-07-2019	330	352	324	344	6370500	310	314.1	292.44	265.15	66.30
15-07-2019	344	356	342	348	2975500	311.36	314.78	293.413	265.965	67.55
16-07-2019	348	350	336	346	4205800	312.56	315.5	294.347	266.775	66.22
17-07-2019	348	356	344	348	2664700	313.6	316.22	295.24	267.6	66.92
18-07-2019	346	352	338	350	3792000	314.56	316.98	296.107	268.445	67.65
19-07-2019	350	354	346	348	3137100	315.2	317.72	297	269.29	66.09
22-07-2019	350	352	346	350	3297100	316	318.32	297.933	270.14	66.91
23-07-2019	350	390	348	376	3961000	316.88	318.88	299	271.15	75.27
24-07-2019	376	386	372	378	3160800	317.24	319.36	300.053	272.155	75.77
25-07-2019	378	386	376	382	2922400	317.88	319.68	301.147	273.18	76.80
26-07-2019	382	384	374	380	3611900	318.52	319.98	302.253	274.185	75.09
29-07-2019	380	382	370	374	3489800	319.24	320.22	303.333	275.17	70.05
30-07-2019	374	374	354	354	3320600	319.6	320.1	304.227	276.02	56.46
31-07-2019	354	354	320	328	3149400	319.48	319.8	304.893	276.735	44.40
01-08-2019	326	352	324	350	7211900	319.76	319.74	305.747	277.575	53.46
02-08-2019	350	350	340	346	3259300	320.4	319.66	306.547	278.42	51.80
05-08-2019	346	352	334	334	4205700	321.08	319.42	307.24	279.215	47.10
06-08-2019	334	340	322	332	3689600	321.72	319.2	307.907	280	46.34
07-08-2019	332	340	330	336	3699200	322.52	319.06	308.587	280.79	48.14
08-08-2019	334	338	332	334	3371300	323.44	318.9	309.28	281.58	47.29
09-08-2019	334	338	326	332	3340900	324.28	318.74	310	282.42	46.40
12-08-2019	332	334	328	328	3799600	324.96	318.48	310.693	283.175	44.61
13-08-2019	328	346	324	346	6039200	325.72	318.5	311.413	284.065	53.35
14-08-2019	346	348	332	338	3425900	326.24	318.6	311.973	284.89	49.60
15-08-2019	338	338	324	326	3774500	326.4	318.6	312.147	285.625	44.55
16-08-2019	326	330	322	324	3572100	326.56	318.64	312.493	286.32	43.75
19-08-2019	324	328	322	324	3428100	326.6	318.5	312.92	287.015	43.75
20-08-2019	324	328	322	324	4192200	326.56	318.38	313.347	287.71	43.75
21-08-2019	324	326	318	318	3862400	326.8	318.22	313.72	288.375	40.99
22-08-2019	316	328	316	326	5529500	327.32	318.2	314.187	289.105	45.89
23-08-2019	326	350	324	350	8194000	328.52	318.42	314.8	289.935	57.33
26-08-2019	346	350	332	336	3641000	329.48	318.54	315.307	290.705	50.61
27-08-2019	336	338	328	336	3432600	330.32	318.64	315.76	291.465	50.61
28-08-2019	336	336	328	334	3751100	331	318.74	316.24	292.22	49.64
29-08-2019	334	334	328	328	4059800	331.64	318.78	316.693	292.94	46.77
30-08-2019	328	338	324	338	5225700	332.68	318.96	317.227	293.71	51.78
02-09-2019	338	342	326	326	4299900	333.36	319.18	317.72	294.42	46.16
03-09-2019	326	336	326	334	3881500	334.2	319.34	318.28	295.16	50.05
04-09-2019	334	344	332	344	3588000	335.08	319.62	318.573	295.96	54.49
05-09-2019	344	350	342	350	4001600	336.04	320.08	318.973	296.78	56.95
06-09-2019	350	382	348	380	14396100	337.68	320.92	319.6	297.735	66.68
09-09-2019	380	392	368	368	6625300	339.04	321.58	320.16	298.61	60.77
10-09-2019	368	368	358	360	3444300	340.16	322.22	320.707	299.445	57.13
11-09-2019	360	368	358	362	3275800	341.36	322.98	321.267	300.295	57.81
12-09-2019	364	370	364	368	3346600	342.72	323.76	321.867	301.155	59.87
13-09-2019	368	372	364	364	2843500	343.92	324.64	322.413	301.965	57.84
16-09-2019	364	364	358	362	3486200	344.56	325.62	322.987	302.79	56.81
17-09-2019	360	360	356	356	3066400	345.4	326.58	323.52	303.63	53.70
18-09-2019	356	356	350	354	3504500	346.08	327.32	323.973	304.445	52.67
19-09-2019	354	362	352	354	3171400	346.56	327.84	324.467	305.24	52.67
20-09-2019	354	354	348	350	3524000	346.68	328.34	324.96	306	50.42
23-09-2019	350	354	348	348	3517300	346.68	329.02	325.413	306.73	49.29
24-09-2019	348	348	336	344	3412700	346.64	329.6	325.88	307.42	47.01
25-09-2019	344	346	342	342	3575600	346.52	330.06	326.32	308.06	45.87
26-09-2019	342	350	342	344	3586000	346.4	330.48	326.787	308.68	47.25
27-09-2019	344	348	342	342	2823300	346.28	330.74	327.24	309.32	45.99
30-09-2019	342	342	336	336	2781700	346	331	327.547	309.95	42.34
01-10-2019	336	338	334	338	3294700	345.24	331.06	327.667	310.56	43.93
02-10-2019	338	344	334	334	3503900	344.36	330.8	327.693	311.13	41.46
03-10-2019	334	344	330	332	5422300	343.36	330.62	327.573	311.7	40.24
04-10-2019	332	338	330	332	3579700	342.4	330.46	327.453	312.29	40.24
07-10-2019	332	336	330	336	3624800	341.64	330.44	327.36	312.91	44.06
08-10-2019	336	340	336	338	3459400	341.32	330.46	327.173	313.5	45.92
09-10-2019	338	338	328	330	3557200	341.36	330.42	326.987	314.01	40.16
10-10-2019	330	334	328	328	3193100	340.92	330.34	326.8	314.54	38.85
11-10-2019	328	332	326	332	2056200	340.64	330.52	326.653	315.07	42.87
14-10-2019	332	336	326	326	3943700	340.48	330.78	326.44	315.55	38.76
15-10-2019	326	328	322	326	3793200	340.36	331.04	326.253	316.02	38.76
16-10-2019	326	328	322	324	3200500	340.12	331.32	326.08	316.47	37.37
17-10-2019	324	324	318	322	4052300	339.88	331.66	325.893	316.93	35.99
18-10-2019	322	328	320	324	3845800	339.72	332	325.733	317.43	38.44
21-10-2019	324	330	322	328	3688400	339.72	332.34	325.56	317.95	43.15
22-10-2019	328	334	326	330	3152400	339.4	332.56	325.467	318.41	45.39
23-10-2019	330	332	322	324	2723600	339.12	332.68	325.44	318.76	40.25
24-10-2019	324	326	318	324	6931400	339.08	332.74	325.427	318.88	40.25
25-10-2019	324	332	322	326	3822800	339.12	332.84	325.467	319.15	42.76
28-10-2019	326	330	322	324	2489500	339.12	332.86	325.373	319.47	40.91
29-10-2019	324	328	316	320	4165400	339.04	332.8	325.267	319.77	37.43
30-10-2019	320	324	312	314	3696100	338.96	332.88	325.133	320.03	32.90
31-10-2019	314	316	310	312	3014400	338.68	333	325.027	320.31	31.54
01-11-2019	312	312	294	300	1700600	337.68	333.1	324.84	320.52	24.86
04-11-2019	300	306	298	298	2940600	336.92	333.2	324.667	320.71	23.95
05-11-2019	298	298	294	296	4074000	336.12	333.22	324.467	320.85	23.04
06-11-2019	296	296	288	288	3928700	335.2	333.1	324.227	320.98	19.80
07-11-2019	290	292	276	276	3740000	334.16	332.9	323.907	321.06	16.14
08-11-2019	276	282	270	280	4045100	333	332.84	323.64	321.17	21.36
11-11-2019	280	288	278	284	3195900	332.16	332.76	323.507	321.33	26.30
12-11-2019	284	288	282	286	1896400	331.2	332.7	323.293	321.51	28.71
13-11-2019	286	288	282	282	4039100	329.96	332.52	323.067	321.42	26.82
14-11-2019	282	286	278	280	4379200	328.56	332.3	322.907	321.37	25.90
15-11-2019	280	286	280	284	2808200	326.64	332.16	322.827	321.36	30.99
18-11-2019	284	284	282	282	1850600	324.92	331.98	322.693	321.35	29.89
19-11-2019	282	288	280	282	2562200	323.36	331.76	322.6	321.37	29.89
20-11-2019	280	282	278	280	2237700	321.72	331.54	322.56	321.38	28.70
21-11-2019	280	282	276	278	3046200	319.92	331.32	322.48	321.38	27.52
22-11-2019	278	282	276	276	2681600	318.16	331.04	322.48	321.35	26.36
25-11-2019	276	280	274	276	3934100	316.44	330.5	322.56	321.35	26.36
26-11-2019	276	278	272	272	2231400	314.76	330.08	322.64	321.33	24.00
27-11-2019	272	276	270	272	2821400	313.12	329.6	322.587	321.26	24.00
28-11-2019	270	274	266	266	4066900	311.36	328.96	322.347	321.19	20.77
29-11-2019	266	268	260	268	2215400	309.72	328.2	322.133	321.15	24.42
02-12-2019	268	274	266	272	2966100	308.2	327.44	322.08	321.11	31.25
03-12-2019	272	276	272	276	2731200	306.84	326.74	322.013	321.12	37.34
04-12-2019	274	278	274	278	2857900	305.56	326.04	321.893	321.13	40.19
05-12-2019	278	278	274	278	2032700	304.24	325.32	321.733	321.15	40.19
06-12-2019	278	292	278	288	4090300	303.16	324.72	321.547	321.22	52.69
09-12-2019	288	288	280	286	2215200	302.16	324.08	321.387	321.2	50.42
10-12-2019	284	286	278	280	2346000	301	323.12	321.04	321	44.26
11-12-2019	280	284	280	282	2063100	299.96	322.16	320.52	320.76	46.60
12-12-2019	282	284	280	282	2223900	298.96	321.16	320.067	320.42	46.60
13-12-2019	282	284	280	280	2079000	297.92	320.16	319.613	320.07	44.44
16-12-2019	278	280	276	280	2408900	296.8	319.22	319.227	319.72	44.44
17-12-2019	280	282	278	280	2674300	295.64	318.48	318.853	319.29	44.44
18-12-2019	284	284	280	282	1952400	294.68	318.02	318.507	318.91	47.48
19-12-2019	282	282	280	282	2101500	293.76	317.34	318.147	318.54	47.48
20-12-2019	280	280	276	280	1061800	292.72	316.68	317.92	318.17	44.65
23-12-2019	290	290	280	280	44400	291.8	316.14	317.787	317.78	44.65
26-12-2019	280	318	280	318	3081700	291.64	316	317.907	317.6	76.11
27-12-2019	314	324	300	324	1763000	291.64	315.88	318.093	317.47	78.22
30-12-2019	324	402	310	402	12086800	293.24	316.56	318.853	317.73	90.25
02-01-2020	400	400	310	312	604000	293	316.36	319	317.55	53.52
03-01-2020	312	342	310	322	1875200	292.88	316.3	319.187	317.39	55.68
06-01-2020	322	328	312	324	1555400	292.76	316.08	319.293	317.29	56.12
07-01-2020	324	332	322	322	1988400	292.72	315.92	319.36	317.26	55.52
08-01-2020	322	322	302	302	1608800	292.28	315.68	319.253	317.14	49.86
09-01-2020	304	312	302	306	1920400	291.88	315.5	319.187	317.07	50.94
10-01-2020	306	326	306	312	2103300	291.64	315.38	319.12	316.94	52.58
13-01-2020	332	332	306	312	1508100	291.48	315.26	319.027	316.82	52.58
14-01-2020	318	326	308	310	1687300	291.4	315.18	319.053	316.7	51.91
15-01-2020	310	314	290	310	586600	291.36	315.02	319.12	316.61	51.91
16-01-2020	310	310	308	308	791800	291.52	314.6	319.24	316.51	51.15
17-01-2020	308	308	290	300	585700	291.56	314.24	319.32	316.39	48.11
20-01-2020	292	292	268	272	1384200	291.08	313.6	319.173	316.12	39.32
21-01-2020	280	280	270	270	109800	290.72	312.96	318.973	315.85	38.78
22-01-2020	284	284	268	268	154800	290.56	312.36	318.787	315.57	38.20
23-01-2020	268	278	268	276	26700	290.48	311.74	318.72	315.35	41.89
24-01-2020	270	274	264	264	37100	290.08	311.12	318.533	315.15	38.21
27-01-2020	264	266	260	264	311300	289.64	310.42	318.347	314.88	38.21
28-01-2020	264	264	262	264	31400	289.28	309.62	318.107	314.62	38.21
29-01-2020	272	272	266	270	18600	289.08	308.82	317.893	314.45	41.42
30-01-2020	262	282	262	278	100100	288.96	307.8	317.76	314.36	45.49
31-01-2020	278	278	264	276	15100	288.84	306.88	317.6	314.23	44.66
03-02-2020	274	284	260	260	115500	288.4	305.88	317.307	314.05	38.56
04-02-2020	260	280	260	274	130400	288.28	305	317.12	313.99	45.56
05-02-2020	278	282	270	282	252100	288.36	304.14	317	313.95	49.13
06-02-2020	282	294	280	290	253400	288.64	303.4	316.907	314.02	52.49
07-02-2020	290	296	290	296	393100	289.04	302.74	316.68	314.18	54.89
10-02-2020	298	308	292	308	851200	289.76	302.26	316.64	314.42	59.32
11-02-2020	308	322	308	316	183500	290.64	301.88	316.613	314.6	62.00
12-02-2020	316	320	316	320	177600	291.72	301.54	316.547	314.69	63.30
13-02-2020	310	320	308	316	89000	292.68	301.2	316.36	314.77	61.05
14-02-2020	308	308	298	302	5027400	293.28	300.74	316.053	314.88	53.83
17-02-2020	300	300	290	298	23700	293.72	300.28	315.733	314.94	51.94
18-02-2020	298	306	298	306	131800	294.28	299.92	315.453	314.99	55.32
19-02-2020	306	308	292	306	8200	294.84	299.54	315.16	315.01	55.32
20-02-2020	310	310	300	308	11800	295.24	299.2	314.893	314.97	56.21
21-02-2020	308	308	292	306	995700	295.64	298.9	314.6	314.95	55.03
24-02-2020	306	316	306	316	95000	296.36	298.68	314.2	314.87	59.61
25-02-2020	296	316	296	316	147600	297.04	298.5	313.787	314.65	59.61
26-02-2020	300	316	300	310	2583700	297.6	298.28	313.307	314.45	55.66
27-02-2020	300	310	274	300	847900	298	297.96	312.773	314.21	49.75
28-02-2020	262	294	260	270	25500	297.8	297.3	312.08	313.87	37.05
02-03-2020	284	284	272	274	64100	297.68	296.66	311.547	313.56	39.27
03-03-2020	274	316	274	298	15400	298	296.34	311.347	313.38	50.57
04-03-2020	298	300	298	300	87100	298.36	296.06	311.013	313.2	51.38
05-03-2020	300	300	288	290	34600	298.56	295.64	310.64	313.08	47.21
06-03-2020	290	302	290	300	26400	298.96	295.38	310.413	313.08	51.46
09-03-2020	300	300	270	296	15400	298.52	295.08	310.173	313.06	49.73
10-03-2020	296	296	296	296	7500	297.96	294.8	309.907	313.06	49.73
11-03-2020	296	296	292	292	300	295.76	294.5	309.627	313.08	47.87
12-03-2020	270	270	264	264	63500	294.8	293.9	309.173	312.95	37.35
13-03-2020	262	262	248	248	19000	293.32	293.1	308.64	312.72	32.89
16-03-2020	248	272	248	268	3100	292.2	292.48	308.12	312.52	42.17
17-03-2020	260	260	260	260	2300	290.96	291.84	307.6	312.26	39.80
18-03-2020	260	260	260	260	1100	290.12	291.2	307.16	311.97	39.80
19-03-2020	258	258	250	258	6000	289.16	290.52	306.72	311.68	39.16
20-03-2020	254	254	240	250	14600	287.92	289.78	306.227	311.32	36.63
23-03-2020	238	250	234	250	4500	286.68	289.08	305.733	310.94	36.63
24-03-2020	260	260	236	256	2200	285.6	288.5	305.32	310.69	40.01
26-03-2020	278	278	264	264	43500	284.68	288.02	304.907	310.51	44.26
27-03-2020	262	264	250	250	92300	283.52	287.52	304.24	310.31	39.04
30-03-2020	270	270	268	268	1000	282.88	287.22	303.787	310.21	47.60
31-03-2020	280	280	254	270	18400	282.84	286.96	303.347	310.09	48.47
01-04-2020	270	270	252	260	14300	282.64	286.68	302.853	309.89	44.51
02-04-2020	252	266	248	264	3000	282.56	286.56	302.427	309.73	46.39
03-04-2020	264	264	248	260	2500	282.24	286.36	301.907	309.6	44.76
06-04-2020	258	266	256	266	49500	282.28	286.18	301.507	309.47	47.74
07-04-2020	266	280	264	270	6800	282.4	286.02	301.08	309.36	49.69
08-04-2020	270	270	270	270	300	282.52	285.9	300.587	309.21	49.69
09-04-2020	258	264	254	264	58600	282.4	285.74	300.013	309.02	46.66
13-04-2020	264	270	260	268	8900	282.2	285.58	299.267	308.87	48.90
14-04-2020	268	278	262	272	12900	282.12	285.48	298.627	308.73	51.10
15-04-2020	272	280	258	272	51300	282.36	285.38	298.04	308.57	51.10
16-04-2020	274	274	270	272	21900	282.32	285.3	297.44	308.42	51.10
17-04-2020	256	272	254	268	13300	282.04	285.2	296.773	308.26	48.49
20-04-2020	260	268	254	268	20300	281.6	285.12	296.133	308.08	48.49
21-04-2020	266	266	266	266	12600	281	285.02	295.493	307.76	47.09
22-04-2020	266	266	264	264	600	280.12	284.94	294.88	307.51	45.67
23-04-2020	268	268	268	268	900	279.16	284.9	294.307	307.25	48.98
24-04-2020	252	266	250	266	24900	278.08	284.9	293.72	306.93	47.43
27-04-2020	264	266	252	262	16700	277	284.84	293.133	306.52	44.39
28-04-2020	250	262	250	262	5800	276.2	284.74	292.56	306.09	44.39
29-04-2020	262	262	260	260	2100	275.44	284.58	292	305.66	42.80
30-04-2020	264	264	260	260	23400	274.52	284.4	291.453	305.22	42.80
04-05-2020	244	260	244	260	1600	273.6	284.22	290.893	304.77	42.80
05-05-2020	270	270	264	264	2100	272.72	283.98	290.373	304.35	47.49
06-05-2020	268	268	268	268	9500	271.96	283.8	289.92	303.94	51.76
08-05-2020	260	260	260	260	1900	270.84	283.6	289.4	303.36	44.05
11-05-2020	268	268	256	266	2900	269.84	283.44	288.947	302.8	50.06
12-05-2020	268	268	256	266	17600	268.96	283.28	288.507	302.22	50.06
13-05-2020	252	264	252	264	600	268.24	283.12	288.053	301.64	48.06
14-05-2020	266	266	252	264	2200	268.12	282.96	287.573	301.09	48.06
15-05-2020	262	262	258	258	1200	267.8	282.74	287.04	300.61	42.21
18-05-2020	258	268	256	256	64900	266.96	282.48	286.547	300.25	40.45
19-05-2020	258	260	240	240	126600	265.76	282.06	285.96	299.7	29.72
20-05-2020	242	254	238	250	45600	264.96	281.76	285.413	299.22	40.36
26-05-2020	250	262	234	234	223200	263.64	281.3	284.8	298.72	32.01
27-05-2020	230	250	230	236	237200	262.44	280.48	284.2	298.24	33.85
28-05-2020	254	254	240	240	233700	261.32	279.64	283.64	297.76	37.50
29-05-2020	248	250	242	242	16900	260.32	278.04	283.107	297.3	39.30
02-06-2020	260	264	250	256	4037600	260.16	277.48	282.653	296.92	50.14
03-06-2020	258	258	240	252	55700	260.24	276.78	282.147	296.54	47.53
04-06-2020	252	252	236	236	342600	259.6	275.9	281.52	295.99	38.82
05-06-2020	254	254	236	236	18400	259.12	275.04	280.933	295.48	38.82
08-06-2020	236	246	234	240	154100	258.72	274.42	280.373	295.05	41.91
09-06-2020	238	240	228	236	155500	258.28	273.72	279.773	294.61	39.75
10-06-2020	236	238	220	220	486600	257.68	272.8	279.08	294.09	32.53
11-06-2020	232	232	208	214	90800	256.96	271.82	278.373	293.54	30.30
12-06-2020	200	206	200	206	294900	255.96	270.78	277.653	292.98	27.60
15-06-2020	206	206	192	196	100500	254.6	269.64	276.88	292.33	24.63
16-06-2020	196	204	196	200	39500	253.6	268.56	276.213	291.58	27.97
17-06-2020	200	218	200	200	33500	252.24	267.56	275.56	290.9	27.97
18-06-2020	208	208	200	204	24400	250.92	266.88	274.947	290.24	31.48
19-06-2020	204	206	199	200	90200	249.72	266.18	274.36	289.57	29.91
22-06-2020	210	210	198	198	161600	248.4	265.48	273.84	288.92	29.13
23-06-2020	197	206	197	200	23500	247.2	264.72	273.307	288.23	31.07
24-06-2020	200	204	186	196	2533300	245.8	264.04	272.72	287.58	29.34
25-06-2020	196	198	187	189	29400	244.18	263.29	272.073	286.855	26.55
26-06-2020	190	197	190	194	36700	242.66	262.59	271.487	286.105	31.55
29-06-2020	194	196	189	189	180700	241.16	261.78	270.88	285.3	29.40
30-06-2020	188	191	188	191	1000	239.62	260.91	270.26	284.355	31.42
01-07-2020	191	191	189	191	20200	238	260.06	269.653	283.47	31.42
02-07-2020	192	192	189	191	28300	236.38	259.37	269.047	282.625	31.42
03-07-2020	191	191	190	191	36000	234.76	258.54	268.453	281.77	31.42
06-07-2020	195	196	190	191	53100	233.22	257.63	267.873	280.885	31.42
07-07-2020	192	202	191	192	1100100	231.7	256.65	267.313	280.025	32.81
08-07-2020	192	199	192	194	71200	230.26	255.63	266.767	279.185	35.62
09-07-2020	197	204	197	200	250900	228.98	254.55	266.287	278.405	43.30
10-07-2020	198	200	198	200	41900	227.62	253.39	265.807	277.635	43.30
13-07-2020	200	204	200	204	94000	226.38	252.23	265.393	276.885	48.08
14-07-2020	206	206	199	204	45300	225.22	251.11	264.967	276.155	48.08
15-07-2020	202	202	199	200	58400	223.98	250.09	264.487	275.415	43.80
16-07-2020	206	206	200	200	1300	222.78	249.11	263.98	274.695	43.80
17-07-2020	202	204	199	204	944400	221.66	248.09	263.487	274.005	49.06
20-07-2020	210	210	199	200	78500	220.46	247.03	262.967	273.285	44.57
21-07-2020	200	204	200	202	66600	219.22	245.97	262.393	272.585	47.17
22-07-2020	206	208	200	200	162900	217.86	244.91	261.82	271.905	44.90
23-07-2020	200	208	200	208	182400	216.82	243.83	261.34	271.255	54.37
24-07-2020	208	210	200	200	777300	215.5	242.67	260.793	270.585	45.88
27-07-2020	206	206	199	200	114600	214.18	241.57	260.247	269.925	45.88
28-07-2020	200	202	193	196	16900	212.82	240.53	259.687	269.245	42.07
29-07-2020	200	200	194	194	21600	211.42	239.77	259.113	268.535	40.27
30-07-2020	200	200	189	198	193900	210.22	239.01	258.567	267.835	45.31
03-08-2020	198	198	191	198	68600	209.06	238.01	258.007	267.175	45.31
04-08-2020	190	196	189	196	37000	208.18	236.97	257.433	266.515	43.19
05-08-2020	196	198	192	198	54100	207.14	236.05	256.887	265.845	45.91
06-08-2020	198	200	195	200	15200	206.46	235.05	256.353	265.215	48.56
07-08-2020	196	198	186	197	252200	205.68	234.06	255.547	264.57	45.00
10-08-2020	194	197	192	192	62700	204.72	233.02	254.667	263.91	39.76
11-08-2020	198	200	196	198	19900	203.84	232.08	253.307	263.29	47.64
12-08-2020	198	198	190	197	111800	202.66	231.41	252.54	262.655	46.55
13-08-2020	189	199	189	199	43500	201.6	230.92	251.72	262.01	49.06
14-08-2020	195	199	194	197	89800	200.82	230.21	250.873	261.345	46.70
18-08-2020	197	197	195	197	53700	200.04	229.58	250.04	260.71	46.70
19-08-2020	197	197	193	195	41200	199.14	228.93	249.327	260.065	44.22
24-08-2020	195	195	194	195	40900	198.32	228.3	248.587	259.41	44.22
25-08-2020	192	197	192	196	48500	197.84	227.76	247.813	258.77	45.88
26-08-2020	195	197	195	196	32300	197.48	227.22	247.04	258.15	45.88
27-08-2020	196	196	195	195	22200	197.26	226.61	246.273	257.555	44.35
28-08-2020	198	198	193	195	85600	197.24	225.92	245.507	256.97	44.35
31-08-2020	194	197	192	193	216800	197.1	225.35	244.74	256.435	41.16
01-09-2020	193	195	193	195	91300	197	224.62	244.04	255.92	45.39
02-09-2020	195	197	192	192	277300	196.76	223.84	243.507	255.4	40.67
03-09-2020	193	195	193	193	33000	196.62	223.17	242.993	254.925	42.81
04-09-2020	193	195	192	194	58300	196.54	222.47	242.5	254.515	44.94
07-09-2020	194	196	194	196	300	196.46	221.83	241.967	254.095	49.04
08-09-2020	196	196	193	196	22500	196.46	221.13	241.513	253.655	49.04
09-09-2020	196	196	191	191	82400	196.5	220.34	241.027	253.18	40.33
10-09-2020	190	192	188	190	57100	196.42	219.54	240.533	252.72	38.85
11-09-2020	188	192	188	192	9500	196.48	218.82	240.013	252.28	43.34
14-09-2020	192	197	191	195	12700	196.56	218.09	239.46	251.835	49.35
15-09-2020	195	195	192	192	120000	196.58	217.29	238.9	251.385	44.29
16-09-2020	190	190	190	190	8600	196.56	216.47	238.433	250.925	41.26
17-09-2020	190	190	190	190	8400	196.54	215.65	237.873	250.475	41.26
18-09-2020	195	195	191	192	16200	196.56	214.89	237.273	250.045	45.58
21-09-2020	192	194	192	194	17000	196.6	214.15	236.633	249.635	49.58
22-09-2020	194	197	193	194	19800	196.6	213.43	235.953	249.225	49.58
23-09-2020	193	197	193	197	500	196.54	212.76	235.213	248.85	55.30
24-09-2020	197	197	187	192	43600	196.38	212	234.387	248.45	45.95
25-09-2020	196	196	190	190	13300	196.1	211.24	233.52	248.07	42.83
28-09-2020	190	190	189	190	5263300	195.82	210.52	232.68	247.68	42.83
29-09-2020	190	194	189	194	61500	195.7	209.84	231.96	247.29	50.61
30-09-2020	194	194	190	192	16300	195.54	209.16	231.253	246.87	47.15
01-10-2020	192	193	192	193	10800	195.32	208.49	230.5	246.445	49.03
02-10-2020	195	195	194	194	400	195.2	207.83	229.753	246.025	50.90
05-10-2020	190	192	190	192	5800	195	207.11	228.98	245.545	47.17
06-10-2020	192	196	192	193	13000	194.86	206.36	228.227	245.08	49.17
07-10-2020	195	198	195	195	40500	194.6	205.71	227.42	244.655	53.02
08-10-2020	195	196	195	196	1000	194.52	205.01	226.62	244.225	54.86
09-10-2020	196	196	196	196	0	194.44	204.31	225.86	243.795	54.86
12-10-2020	194	194	194	194	2600	194.4	203.61	225.153	243.365	50.29
13-10-2020	194	199	193	199	67700	194.5	202.96	224.68	242.96	59.40
14-10-2020	199	199	198	198	30500	194.5	202.36	224.173	242.55	57.14
15-10-2020	198	198	197	197	15600	194.48	201.77	223.5	242.125	54.90
16-10-2020	197	197	197	197	14600	194.5	201.34	222.813	241.7	54.90
19-10-2020	197	198	197	197	33400	194.48	200.81	222.193	241.285	54.90
20-10-2020	197	197	191	196	42000	194.4	200.43	221.5	240.865	52.33
21-10-2020	198	198	195	197	1700	194.4	200.04	220.84	240.26	54.62
22-10-2020	198	199	197	197	24100	194.5	199.61	220.18	239.625	54.62
23-10-2020	198	198	195	195	26900	194.44	199.14	219.533	238.59	49.15
26-10-2020	195	195	194	195	20300	194.4	198.53	219.073	238.005	49.15
27-10-2020	199	199	199	199	5800	194.4	198	218.747	237.39	58.73
02-11-2020	197	197	195	195	23000	194.36	197.59	218.26	236.745	48.83
03-11-2020	198	198	195	195	21800	194.32	197.18	217.827	236.11	48.83
04-11-2020	195	199	195	199	36000	194.4	196.77	217.42	235.595	57.20
05-11-2020	199	199	198	199	27600	194.48	196.4	217.027	235.06	57.20
06-11-2020	198	198	197	198	73100	194.52	196.18	216.68	234.49	54.61
09-11-2020	197	197	197	197	30300	194.54	196.01	216.327	233.915	52.07
10-11-2020	199	199	197	198	42600	194.6	195.93	215.94	233.355	54.35
11-11-2020	198	199	198	198	52800	194.66	195.95	215.5	232.795	54.35
12-11-2020	198	198	197	197	46400	194.74	195.92	215.147	232.24	51.51
13-11-2020	197	200	196	200	33300	194.84	195.92	214.693	231.74	58.53
16-11-2020	199	199	196	196	74500	194.92	195.84	214.2	231.36	48.45
17-11-2020	196	199	196	198	15900	195.02	195.82	213.787	231	52.83
18-11-2020	199	200	198	198	83100	195.1	195.82	213.347	230.65	52.83
19-11-2020	200	210	199	208	180300	195.34	195.9	213	230.31	68.38
20-11-2020	208	208	200	202	303500	195.46	195.96	212.573	230	56.37
23-11-2020	200	206	200	206	118000	195.76	196.13	212.147	229.71	61.26
24-11-2020	202	212	202	210	59000	196.16	196.29	211.747	229.44	65.42
25-11-2020	216	216	210	214	53000	196.6	196.54	211.413	229.16	69.02
26-11-2020	218	220	216	220	52300	197.1	196.83	211.093	228.87	73.47
27-11-2020	220	222	218	218	90800	197.62	197.1	210.733	228.58	69.86
30-11-2020	218	230	218	224	366400	198.3	197.43	210.413	228.4	73.99
01-12-2020	228	262	228	236	320600	199.22	197.88	210.173	228.21	79.91
02-12-2020	242	242	228	232	185000	200.02	198.29	209.933	227.96	73.87
03-12-2020	232	232	224	224	180000	200.62	198.61	209.64	227.63	63.54
04-12-2020	224	224	210	214	170700	201.02	198.81	209.293	227.22	53.47
07-12-2020	216	226	216	220	87700	201.48	199.01	209	226.78	57.79
08-12-2020	220	222	214	220	497100	202.04	199.21	208.68	226.3	57.79
10-12-2020	220	220	214	220	8500	202.64	199.37	208.373	225.8	57.79
11-12-2020	220	220	216	216	11500	203.16	199.49	208.067	225.3	53.64
14-12-2020	220	226	218	226	5704500	203.8	199.75	207.827	224.92	61.15
15-12-2020	228	242	226	242	333800	204.8	200.17	207.707	224.64	69.63
16-12-2020	252	270	250	260	299800	206.14	200.73	207.707	224.41	75.98
17-12-2020	262	262	252	260	235400	207.46	201.33	207.707	224.18	75.98
18-12-2020	260	280	260	260	76700	208.82	201.91	207.68	223.94	75.98
21-12-2020	260	260	250	256	195400	210.08	202.47	207.6	223.69	71.81
22-12-2020	256	256	250	250	56100	211.18	202.89	207.533	223.36	65.97
23-12-2020	248	250	242	250	70000	212.26	203.39	207.427	223.03	65.97
28-12-2020	254	254	250	254	123500	213.42	203.93	207.347	222.75	67.98
29-12-2020	250	260	250	252	368600	214.58	204.49	207.267	222.51	65.88
30-12-2020	250	252	236	236	140100	215.32	204.91	207.08	222.34	52.03
04-01-2021	220	238	220	220	317000	215.76	205.13	206.827	222.07	42.43
05-01-2021	220	220	218	218	23100	216.18	205.33	206.573	221.67	41.40
06-01-2021	218	218	210	212	95500	216.48	205.49	206.387	221.23	38.39
07-01-2021	212	222	212	222	83000	216.98	205.73	206.2	220.89	45.50
08-01-2021	220	224	214	220	47000	217.46	205.93	206.107	220.49	44.39
11-01-2021	220	220	216	216	72200	217.84	206.12	205.973	220.09	42.19
12-01-2021	210	212	210	212	20400	218.14	206.32	205.787	219.67	40.05
13-01-2021	212	214	206	214	74100	218.52	206.48	205.6	219.28	41.65
14-01-2021	212	214	212	214	10100	218.9	206.65	205.32	219.03	41.65
15-01-2021	210	220	208	208	194300	219.08	206.74	205.027	218.83	38.12
18-01-2021	208	220	208	208	4200	219.34	206.85	204.84	218.53	38.12
19-01-2021	208	210	208	210	31100	219.64	206.98	204.667	218.28	40.08
20-01-2021	212	230	212	214	22000	219.94	207.17	204.493	218.05	43.91
21-01-2021	228	264	228	254	1108500	221.04	207.76	204.613	218.03	66.78
22-01-2021	254	264	238	238	185600	221.84	208.18	204.733	217.97	56.80
25-01-2021	224	236	222	222	41000	222.34	208.44	204.787	217.83	48.93
26-01-2021	222	222	210	212	339700	222.62	208.61	204.827	217.61	44.76
27-01-2021	212	212	198	210	156400	222.86	208.76	204.92	217.34	43.95
28-01-2021	200	212	200	210	66600	223.12	208.93	204.987	217.14	43.95
29-01-2021	210	210	196	196	397800	223.04	208.94	204.96	216.78	38.33
01-02-2021	196	208	196	208	154400	223.28	209.1	204.987	216.47	44.84
02-02-2021	220	248	210	212	93500	223.56	209.29	205.067	216.23	46.85
03-02-2021	228	228	208	214	30800	223.88	209.49	205.173	215.98	47.88
04-02-2021	230	230	208	214	50100	224	209.67	205.267	215.75	47.88
05-02-2021	214	214	214	214	0	224.24	209.85	205.387	215.49	47.88
08-02-2021	204	212	204	210	49400	224.32	210.04	205.527	215.19	45.68
09-02-2021	210	210	208	210	30800	224.32	210.24	205.633	214.89	45.68
10-02-2021	210	210	206	208	29300	224.2	210.4	205.76	214.61	44.49
11-02-2021	210	214	210	210	19200	224	210.55	205.887	214.32	46.00
15-02-2021	210	214	210	214	7400	223.92	210.77	206.04	214.03	48.99
16-02-2021	214	218	214	218	28600	223.8	211.05	206.22	213.76	51.85
17-02-2021	210	222	204	208	956600	223.24	211.23	206.333	213.44	45.04
18-02-2021	220	220	206	212	13200	222.84	211.43	206.473	213.16	47.98
19-02-2021	226	226	206	212	84100	222.6	211.61	206.607	212.88	47.98
22-02-2021	226	226	198	199	1143700	222.3	211.66	206.64	212.545	39.92
23-02-2021	200	200	196	199	251800	221.88	211.68	206.633	212.22	39.92
24-02-2021	206	206	197	200	47800	221.48	211.76	206.633	211.88	40.81
25-02-2021	200	202	195	196	435900	221	211.82	206.58	211.53	38.37
26-02-2021	196	200	195	199	60500	220.66	211.91	206.547	211.215	41.21
01-03-2021	199	202	194	194	799300	220.02	211.91	206.507	210.875	38.06
02-03-2021	198	208	198	204	337600	219.26	212.03	206.533	210.595	46.81
03-03-2021	204	212	204	206	421500	218.18	212.16	206.547	210.325	48.38
04-03-2021	210	210	204	204	212600	217.06	212.26	206.573	210.045	46.89
05-03-2021	200	206	200	204	26100	215.94	212.38	206.587	209.745	46.89
08-03-2021	208	208	198	198	43200	214.78	212.43	206.573	209.395	42.35
09-03-2021	199	202	198	198	27200	213.74	212.46	206.507	209.085	42.35
10-03-2021	198	200	198	198	45400	212.7	212.48	206.493	208.745	42.35
12-03-2021	198	202	198	202	14100	211.66	212.54	206.507	208.425	46.65
15-03-2021	202	204	202	204	18800	210.7	212.64	206.56	208.125	48.71
16-03-2021	204	206	202	204	34600	210.06	212.69	206.627	207.825	48.71
17-03-2021	204	204	194	200	141000	209.66	212.71	206.64	207.535	44.71
18-03-2021	200	202	200	202	21100	209.34	212.76	206.667	207.265	47.05
19-03-2021	204	204	198	202	43500	209.14	212.81	206.707	207.075	47.05
22-03-2021	202	204	200	202	57200	208.74	212.86	206.733	206.835	47.05
23-03-2021	202	204	202	202	28800	208.38	212.92	206.747	206.675	47.05
24-03-2021	202	202	198	198	32800	208.02	212.93	206.753	206.485	42.23
25-03-2021	200	200	198	198	31600	207.74	212.94	206.793	206.275	42.23
26-03-2021	202	202	200	200	19900	207.46	212.99	206.807	206.065	45.47
29-03-2021	188	204	188	200	16900	207.18	213.04	206.827	205.785	45.47
30-03-2021	198	202	198	200	72800	207.02	213.05	206.833	205.525	45.47
31-03-2021	200	200	198	199	41800	206.84	213.09	206.847	205.34	43.93
01-04-2021	200	200	198	198	7800	206.6	213.12	206.853	205.15	42.39
05-04-2021	198	202	196	200	10500	206.32	213.13	206.887	204.95	46.44
06-04-2021	197	228	197	226	526100	205.76	213.4	207.093	204.9	73.02
07-04-2021	226	226	212	212	193800	205.24	213.54	207.2	204.86	56.70
08-04-2021	210	210	202	204	51300	204.88	213.61	207.253	204.81	49.85
09-04-2021	204	208	200	208	69300	204.8	213.71	207.34	204.82	52.91
12-04-2021	208	208	200	204	86200	204.68	213.77	207.4	204.86	49.65
13-04-2021	204	204	200	204	49400	204.56	213.84	207.473	204.88	49.65
14-04-2021	204	204	204	204	13500	204.72	213.88	207.533	204.9	49.65
15-04-2021	204	206	204	204	9600	204.64	213.96	207.613	204.9	49.65
16-04-2021	200	206	200	200	15800	204.4	213.98	207.66	204.9	45.84
19-04-2021	200	204	198	198	26600	204.08	213.98	207.687	204.9	44.02
20-04-2021	199	202	198	198	14300	203.76	213.88	207.7	204.89	44.02
21-04-2021	198	200	198	198	22900	203.44	213.84	207.713	204.9	44.02
22-04-2021	199	242	199	220	1871300	203.64	213.98	207.907	205.055	63.76
23-04-2021	220	220	206	206	606000	203.56	213.94	208.013	205.115	51.35
26-04-2021	204	206	198	200	108200	203.4	213.8	208.067	205.17	47.12
27-04-2021	199	204	196	200	23300	203.2	213.6	208.1	205.215	47.12
28-04-2021	204	204	196	200	302900	202.92	213.42	208.153	205.26	47.12
29-04-2021	200	210	200	202	62000	202.6	213.2	208.233	205.315	48.87
30-04-2021	204	204	200	200	133000	202.44	212.84	208.3	205.36	47.19
03-05-2021	202	204	202	204	31400	202.28	212.56	208.38	205.425	50.84
04-05-2021	202	202	200	202	73400	202.08	212.34	208.433	205.475	49.02
05-05-2021	200	202	200	202	121700	202.14	212.22	208.487	205.515	49.02
06-05-2021	202	204	199	199	24900	202.14	212.01	208.5	205.51	46.13
07-05-2021	208	208	196	202	29900	202.18	211.83	208.567	205.52	49.34
10-05-2021	202	206	200	202	75600	202.3	211.65	208.647	205.51	49.34
11-05-2021	204	204	200	200	309400	202.32	211.49	208.713	205.49	47.17
17-05-2021	202	202	200	200	3900	202.44	211.23	208.753	205.49	47.17
18-05-2021	197	200	197	198	7300	202.32	210.79	208.793	205.48	44.88
19-05-2021	196	200	196	198	13700	202.16	210.17	208.827	205.45	44.88
20-05-2021	196	200	195	197	11500	202.02	209.54	208.847	205.435	43.65
21-05-2021	206	206	195	195	13000	201.84	208.89	208.867	205.4	41.22
24-05-2021	195	212	195	206	512900	202	208.39	208.953	205.43	55.80
25-05-2021	206	206	193	200	10300	202.04	207.89	208.987	205.39	48.70
27-05-2021	200	200	200	200	700	202.08	207.39	209.013	205.39	48.70
28-05-2021	206	206	202	202	8200	202.08	206.87	209.053	205.4	51.11
31-05-2021	202	202	190	200	11600	202	206.35	209.093	205.42	48.65
02-06-2021	196	218	195	216	163000	202.24	206.15	209.207	205.53	63.69
03-06-2021	216	216	202	206	96300	202.36	206.01	209.26	205.57	53.20
04-06-2021	206	206	200	204	16700	202.4	205.87	209.307	205.6	51.38
07-06-2021	204	212	200	200	345600	202.36	205.75	209.327	205.62	47.85
08-06-2021	200	204	199	200	47100	202.32	205.53	209.347	205.63	47.85
09-06-2021	200	200	197	199	26400	202.26	205.32	209.367	205.625	46.92
10-06-2021	199	204	199	200	15700	202.3	205.16	209.387	205.64	48.01
11-06-2021	200	202	200	200	7400	202.34	205.04	209.407	205.68	48.01
14-06-2021	199	204	197	202	25300	202.38	204.92	209.453	205.7	50.38
15-06-2021	199	230	199	224	2237900	202.86	205.02	209.647	205.835	67.78
16-06-2021	224	234	210	218	2612600	203.22	205.12	209.773	205.93	61.45
17-06-2021	220	220	204	204	725000	203.32	205.08	209.833	205.965	49.77
18-06-2021	204	214	196	197	463800	203.3	204.95	209.847	205.965	45.15
21-06-2021	197	204	194	195	735200	203.2	204.76	209.82	205.965	43.90
22-06-2021	200	200	182	185	6884300	202.38	204.07	209.727	205.915	38.19
23-06-2021	185	190	183	189	179700	201.92	203.58	209.667	205.88	41.47
24-06-2021	190	191	183	186	207400	201.56	203.22	209.593	205.83	39.76
25-06-2021	183	190	183	188	56300	201.16	202.98	209.527	205.795	41.49
28-06-2021	188	189	185	189	33900	200.86	202.77	209.467	205.765	42.38
29-06-2021	189	189	185	186	37600	200.5	202.53	209.393	205.73	40.40
30-06-2021	186	188	184	188	58900	200.18	202.45	209.313	205.695	42.33
01-07-2021	187	188	185	185	13000	199.8	202.22	209.24	205.66	40.22
02-07-2021	182	187	181	185	157500	199.5	201.95	209.153	205.62	40.22
05-07-2021	183	186	181	185	6600	199.24	201.66	209.067	205.575	40.22
06-07-2021	185	185	182	185	61400	198.98	201.37	208.913	205.52	40.22
07-07-2021	182	186	182	186	5300	198.74	201.09	208.807	205.47	41.53
08-07-2021	185	185	184	185	10500	198.04	200.84	208.667	205.44	40.57
09-07-2021	185	185	185	185	9400	197.62	200.59	208.5	205.415	40.57
12-07-2021	184	185	173	185	47000	197.32	200.36	208.307	205.38	40.57
13-07-2021	176	185	176	183	18000	196.98	200.09	208.06	205.32	38.37
14-07-2021	183	183	180	180	40900	196.58	199.75	207.807	205.26	35.27
15-07-2021	180	185	180	182	23100	196.18	199.39	207.527	205.22	38.82
16-07-2021	182	189	178	180	42900	195.78	199.11	207.153	205.17	36.65
19-07-2021	183	184	181	183	1400	195.36	198.82	206.827	205.125	41.88
21-07-2021	182	183	182	183	500	194.98	198.53	206.553	205.07	41.88
22-07-2021	183	190	181	184	56500	194.62	198.38	206.353	205.02	43.68
23-07-2021	184	188	178	183	30300	194.3	198.22	206.107	204.95	42.27
26-07-2021	183	194	183	184	32000	193.94	198.06	205.867	204.91	44.21
27-07-2021	184	184	183	183	6800	193.56	197.93	205.62	204.875	42.67
28-07-2021	182	188	182	183	18200	193.22	197.77	205.4	204.84	42.67
29-07-2021	183	184	181	181	40000	192.84	197.64	205.1	204.775	39.48
30-07-2021	181	183	181	182	6200	192.52	197.42	204.7	204.725	41.82
02-08-2021	179	183	179	179	31000	192.14	197.15	204.16	204.655	37.17
03-08-2021	181	184	179	183	19300	191.86	196.94	203.647	204.6	45.82
04-08-2021	184	184	179	182	16100	191.6	196.72	203.127	204.55	44.18
05-08-2021	182	185	178	183	37100	191.14	196.57	202.64	204.5	46.25
06-08-2021	184	184	178	179	47700	190.72	196.38	202.167	204.42	39.88
09-08-2021	180	185	178	183	49200	190.38	196.23	201.72	204.355	47.65
10-08-2021	178	182	178	182	11500	189.98	196.03	201.24	204.285	46.05
12-08-2021	172	182	172	182	9100	189.62	195.81	200.773	204.225	46.05
13-08-2021	182	182	181	181	3600	188.92	195.58	200.407	204.135	44.32
16-08-2021	181	182	179	182	15100	188.44	195.4	200.153	204.055	46.48
18-08-2021	180	180	174	176	51600	187.88	195.14	199.873	203.95	37.16
19-08-2021	181	181	178	181	2500	187.5	194.93	199.667	203.87	46.74
20-08-2021	180	180	178	179	9400	187.08	194.7	199.38	203.78	43.86
23-08-2021	170	185	170	183	71300	186.76	194.51	199.133	203.715	50.44
24-08-2021	183	183	171	177	62300	186.3	194.3	198.873	203.615	42.41
25-08-2021	179	180	177	180	28100	185.9	194.12	198.66	203.53	46.96
26-08-2021	183	183	180	182	7800	185.5	193.94	198.447	203.465	49.81
27-08-2021	182	182	176	181	5300	184.64	193.75	198.227	203.395	48.41
30-08-2021	180	181	178	181	5800	183.9	193.56	198.047	203.305	48.41
31-08-2021	182	184	177	178	23900	183.38	193.35	197.847	203.22	44.10
01-09-2021	180	184	179	184	35100	183.12	193.21	197.673	203.165	53.09
02-09-2021	179	185	176	182	18700	182.86	193.03	197.46	203.08	50.19
03-09-2021	182	187	182	184	43400	182.84	192.61	196.993	203.005	52.96
06-09-2021	184	184	180	183	26900	182.72	192.32	196.627	202.93	51.42
07-09-2021	184	193	176	181	85600	182.62	192.09	196.353	202.85	48.39
08-09-2021	184	184	177	182	38500	182.5	191.83	196.153	202.77	49.98
09-09-2021	182	182	181	182	700	182.36	191.61	195.967	202.69	49.98
10-09-2021	183	184	182	182	3100	182.28	191.39	195.78	202.615	49.98
13-09-2021	182	183	175	182	8900	182.16	191.17	195.687	202.525	49.98
14-09-2021	181	183	179	183	3600	182.12	190.96	195.52	202.46	51.96
15-09-2021	180	183	180	183	37100	182.08	190.79	195.327	202.385	51.96
16-09-2021	182	182	180	181	39100	182	190.62	195.107	202.3	47.59
17-09-2021	184	185	179	180	131400	181.9	190.44	194.88	202.16	45.52
20-09-2021	182	187	180	181	8700	181.8	190.27	194.66	202.055	47.95
21-09-2021	181	181	179	180	178200	181.7	189.87	194.46	201.925	45.75
22-09-2021	184	184	181	183	6700	181.66	189.64	194.28	201.79	52.76
23-09-2021	183	183	181	183	3100	181.62	189.47	194.113	201.635	52.76
24-09-2021	182	182	181	181	92300	181.58	189.28	193.92	201.44	47.97
27-09-2021	181	185	179	180	11500	181.58	189.08	193.693	201.25	45.73
28-09-2021	180	180	180	180	4200	181.54	188.86	193.44	201.03	45.73
29-09-2021	180	189	168	184	316500	181.62	188.7	193.28	200.77	55.38
30-09-2021	180	180	174	179	29200	181.54	188.45	193.06	200.505	44.69
01-10-2021	179	179	178	179	7800	181.46	188.22	192.84	200.28	44.69
04-10-2021	180	182	180	180	108000	181.38	188	192.713	200.11	47.06
05-10-2021	180	180	178	179	18000	181.3	187.8	192.58	199.905	44.98
06-10-2021	179	182	179	181	108800	181.24	187.59	192.453	199.71	49.76
07-10-2021	182	182	178	179	112300	181.16	187.36	192.34	199.505	45.50
08-10-2021	180	180	180	180	300	181.1	187.16	192.213	199.325	47.90
11-10-2021	180	181	179	181	5200	181.1	186.97	192.127	199.1	50.26
12-10-2021	181	181	181	181	11600	181.08	186.8	191.973	198.795	50.26
13-10-2021	181	210	181	200	315400	181.5	186.82	191.933	198.495	75.09
14-10-2021	187	210	186	186	808700	181.56	186.71	191.813	198.125	53.78
15-10-2021	186	192	178	185	97800	181.62	186.61	191.687	197.75	52.64
18-10-2021	185	190	179	188	164500	181.72	186.43	191.62	197.41	55.69
19-10-2021	181	188	181	186	13500	181.86	186.29	191.54	197.09	53.23
21-10-2021	186	187	186	187	27600	181.94	186.16	191.467	196.775	54.32
22-10-2021	187	187	185	186	3600	182.02	186	191.36	196.435	52.99
25-10-2021	186	187	182	185	43800	182.08	185.85	191.233	196.1	51.63
26-10-2021	185	210	173	183	512300	182.12	185.52	191.093	195.835	48.92
27-10-2021	183	190	180	183	19900	182.14	185.29	190.98	195.65	48.92
28-10-2021	183	185	180	180	105700	182.22	185.05	190.833	195.46	44.83
29-10-2021	183	188	180	182	26100	182.24	184.87	190.7	195.31	47.96
01-11-2021	177	183	177	181	32300	182.28	184.68	190.56	195.105	46.54
02-11-2021	181	189	177	180	69400	182.22	184.49	190.413	194.905	45.10
03-11-2021	183	187	181	185	1500	182.38	184.34	190.327	194.75	52.92
04-11-2021	185	186	185	185	18700	182.48	184.19	190.24	194.615	52.92
05-11-2021	189	193	175	181	82200	182.46	183.98	190.113	194.45	46.74
08-11-2021	183	189	181	189	36300	182.62	183.63	190.04	194.325	57.45
09-11-2021	189	189	181	182	10000	182.64	183.27	189.92	194.195	48.30
10-11-2021	188	226	187	200	8257800	183.08	183.23	189.927	194.155	64.12
11-11-2021	200	242	193	208	11793500	183.56	183.34	189.993	194.145	68.70
12-11-2021	210	214	195	196	2957300	183.84	183.35	189.967	194.055	56.95
15-11-2021	198	240	192	199	8203500	184.14	183.49	189.787	193.78	58.85
16-11-2021	199	206	198	199	618900	184.46	183.59	189.7	193.585	58.85
17-11-2021	199	202	195	199	322800	184.82	183.72	189.667	193.47	58.85
18-11-2021	200	200	195	196	234500	185.1	183.8	189.587	193.39	55.78
19-11-2021	196	204	195	198	544300	185.42	183.89	189.547	193.33	57.37
22-11-2021	196	200	195	196	421900	185.7	183.99	189.493	193.26	55.23
23-11-2021	196	200	195	196	89300	185.98	184.07	189.44	193.26	55.23
24-11-2021	198	198	195	195	76000	186.22	184.17	189.38	193.195	54.06
25-11-2021	195	198	192	193	125700	186.42	184.25	189.333	193.1	51.69
26-11-2021	193	197	189	189	119000	186.58	184.29	189.273	192.975	47.25
29-11-2021	190	193	188	188	133900	186.74	184.32	189.207	192.845	46.18
30-11-2021	188	198	187	195	271500	187.02	184.41	189.187	192.75	54.02
01-12-2021	198	198	192	194	43200	187.3	184.5	189.013	192.67	52.84
02-12-2021	194	196	190	192	94100	187.48	184.57	188.92	192.58	50.45
03-12-2021	194	194	190	190	62500	187.62	184.62	188.853	192.49	48.12
06-12-2021	192	193	186	187	29400	187.74	184.66	188.767	192.375	44.77
07-12-2021	187	187	185	187	48300	187.88	184.73	188.68	192.24	44.77
08-12-2021	187	189	185	188	26400	188.04	184.79	188.587	192.09	46.21
09-12-2021	190	192	180	190	100500	188.16	184.89	188.52	192	49.09
10-12-2021	189	189	186	186	12000	188.3	184.92	188.4	191.87	44.02
13-12-2021	189	192	187	187	72600	188.46	184.96	188.3	191.745	45.53
14-12-2021	190	190	187	189	3300	188.64	185.01	188.213	191.695	48.53
15-12-2021	189	198	188	191	248600	188.88	185.09	188.16	191.655	51.41
16-12-2021	194	197	190	193	128100	189.12	185.18	188.1	191.62	54.17
17-12-2021	194	197	192	192	105300	189.38	185.27	188.033	191.6	52.57
20-12-2021	195	195	189	189	28800	189.56	185.33	187.96	191.55	47.96
21-12-2021	188	193	186	189	5300	189.72	185.41	187.887	191.525	47.96
22-12-2021	187	192	186	192	39600	189.94	185.51	187.847	191.465	52.76
23-12-2021	186	192	182	183	140700	189.6	185.55	187.747	191.35	40.65
24-12-2021	183	190	183	187	67400	189.62	185.59	187.68	191.265	46.53
27-12-2021	187	187	182	186	6600	189.64	185.63	187.62	191.175	45.32
28-12-2021	186	186	181	183	15400	189.54	185.63	187.467	191.1	41.81
29-12-2021	181	190	181	189	26000	189.6	185.73	187.393	191.055	50.12
30-12-2021	189	189	180	180	51800	189.46	185.7	187.26	190.965	40.73
03-01-2022	185	185	181	181	47800	189.36	185.69	187.12	190.86	42.03
04-01-2022	184	187	182	182	31900	189.3	185.69	187	190.75	43.37
05-01-2022	182	184	180	183	20600	189.3	185.71	186.78	190.645	44.74
06-01-2022	183	183	180	181	37000	189.26	185.7	186.613	190.55	42.52
07-01-2022	180	181	179	179	39500	189.24	185.73	186.447	190.435	40.36
10-01-2022	179	184	179	179	22100	189.18	185.71	186.307	190.32	40.36
11-01-2022	179	185	179	181	8400	189.18	185.73	186.18	190.215	43.68
12-01-2022	181	226	179	216	1485700	189.9	186.06	186.293	190.285	72.49
13-01-2022	212	228	202	202	5930400	190.24	186.31	186.307	190.305	59.40
14-01-2022	188	200	188	188	847300	190.3	186.39	186.227	190.255	49.73
17-01-2022	188	198	180	195	2251200	190.58	186.52	186.18	190.23	53.78
18-01-2022	194	202	182	182	3785200	190.44	186.53	185.9	190.14	46.32
19-01-2022	182	184	175	178	529900	190.36	186.5	185.633	190.03	44.28
20-01-2022	178	185	178	183	94900	190.02	186.55	185.493	189.95	47.39
21-01-2022	180	183	179	182	137900	189.5	186.53	185.393	189.87	46.83
24-01-2022	182	182	176	181	57000	189.2	186.52	185.3	189.775	46.24
25-01-2022	181	181	176	178	134000	188.78	186.46	185.253	189.535	44.42
26-01-2022	176	178	172	174	164700	188.28	186.37	185.153	189.345	42.05
27-01-2022	176	184	175	178	92400	187.86	186.34	185.1	189.215	45.20
28-01-2022	178	180	174	179	15700	187.52	186.31	185.04	189.07	45.99
31-01-2022	179	179	176	179	32700	187.14	186.28	184.973	188.945	45.99
02-02-2022	179	183	178	180	131800	186.82	186.26	184.933	188.825	46.88
03-02-2022	180	182	178	180	50300	186.5	186.24	184.88	188.705	46.88
04-02-2022	182	182	178	178	35900	186.16	186.19	184.833	188.575	45.16
07-02-2022	178	183	177	183	208900	185.96	186.19	184.82	188.49	50.09
08-02-2022	180	187	180	186	456000	185.9	186.24	184.827	188.43	52.84
09-02-2022	193	202	179	180	4229100	185.74	186.24	184.793	188.34	47.24
10-02-2022	182	184	179	181	164900	185.46	186.24	184.76	188.255	48.23
11-02-2022	181	184	179	180	152400	185.18	186.24	184.727	188.055	47.28
14-02-2022	182	182	179	182	40100	184.98	186.23	184.707	187.935	49.42
15-02-2022	182	182	179	179	139100	184.76	186.19	184.667	187.83	46.38
16-02-2022	179	181	178	180	58000	184.62	186.18	184.647	187.73	47.54
17-02-2022	180	182	179	179	196700	184.46	186.17	184.64	187.625	46.45
18-02-2022	180	183	178	179	326200	184.28	186.16	184.62	187.51	46.45
21-02-2022	179	179	178	179	83700	184.06	186.11	184.613	187.405	46.45
22-02-2022	182	185	178	179	242200	183.92	186.11	184.587	187.28	46.45
23-02-2022	179	184	179	179	23400	183.76	186.11	184.56	187.165	46.45
24-02-2022	180	180	177	179	38000	183.56	186.1	184.527	187.05	46.45
25-02-2022	182	182	179	179	77000	183.32	186.1	184.5	186.95	46.45
01-03-2022	179	181	178	179	89600	183.04	186.08	184.467	186.835	46.45
02-03-2022	179	180	178	179	27700	182.78	186.08	184.44	186.72	46.45
04-03-2022	178	181	178	179	20200	182.58	186.07	184.413	186.615	46.45
07-03-2022	179	179	170	177	143500	182.34	186.03	184.387	186.5	42.40
08-03-2022	176	177	172	175	148000	182	185.97	184.34	186.385	38.76
09-03-2022	175	176	172	176	58200	181.86	185.73	184.32	186.275	41.46
10-03-2022	176	179	176	176	19700	181.64	185.63	184.273	186.17	41.46
11-03-2022	176	179	176	177	41300	181.46	185.55	184.24	186.08	44.32
14-03-2022	177	177	175	175	3700	181.3	185.42	184.187	185.925	40.11
15-03-2022	173	202	173	178	8874700	181.08	185.34	184.18	185.815	48.08
16-03-2022	177	182	172	174	310500	180.96	185.21	184.12	185.685	40.36
17-03-2022	174	186	174	175	190800	180.84	185.1	184.073	185.55	42.83
18-03-2022	180	180	174	178	38800	180.76	185.03	184.047	185.44	49.58
21-03-2022	180	196	175	179	4970700	180.68	184.99	184.033	185.255	51.63
22-03-2022	182	182	175	179	714900	180.64	184.95	184.013	185.12	51.63
23-03-2022	177	179	174	176	456800	180.58	184.91	184.013	184.98	45.23
24-03-2022	178	178	175	177	47700	180.54	184.86	183.987	184.865	47.57
25-03-2022	177	177	175	177	32400	180.46	184.82	183.973	184.75	47.57
28-03-2022	176	179	175	175	93200	179.64	184.77	183.92	184.63	43.29
29-03-2022	175	178	175	177	20500	179.14	184.69	183.92	184.515	48.30
30-03-2022	176	193	166	176	609400	178.9	184.6	183.893	184.395	46.10
31-03-2022	179	179	175	175	35300	178.5	184.54	183.847	184.26	43.96
01-04-2022	179	179	176	177	37300	178.4	184.42	183.82	184.025	49.07
04-04-2022	175	183	175	179	14600	178.42	184.39	183.807	183.83	53.62
05-04-2022	181	182	175	180	5700	178.36	184.19	183.82	183.71	55.75
06-04-2022	177	177	175	177	1800	178.26	183.88	183.773	183.61	48.55
07-04-2022	177	178	177	177	8000	178.18	183.69	183.74	183.52	48.55
08-04-2022	178	178	171	178	82800	178.18	183.48	183.7	183.485	51.00
11-04-2022	176	178	176	176	16800	178.22	183.25	183.653	183.42	46.25
12-04-2022	178	182	173	178	297000	178.22	183.04	183.633	183.38	51.15
13-04-2022	174	180	174	179	211700	178.22	182.87	183.613	183.335	53.43
14-04-2022	179	179	175	177	31300	178.18	182.66	183.58	183.275	48.54
18-04-2022	175	178	175	177	15600	178.12	182.47	183.547	183.23	48.54
19-04-2022	176	176	173	175	43400	178.02	182.26	183.5	183.165	43.89
20-04-2022	177	177	174	174	5200	177.94	182.05	183.44	183.11	41.74
21-04-2022	178	178	177	177	5700	177.82	181.89	183.4	183.07	49.71
22-04-2022	180	180	172	175	140100	177.6	181.75	183.36	183.02	45.26
25-04-2022	175	175	173	173	106900	177.46	181.6	183.313	182.96	41.29
26-04-2022	175	179	175	177	3700	177.38	181.42	183.287	182.915	50.63
27-04-2022	177	177	173	173	109300	177.24	181.21	183.24	182.855	43.22
28-04-2022	173	176	172	176	5100	177.12	181.05	183.193	182.81	49.22
09-05-2022	175	176	172	174	85800	177.02	180.89	183.133	182.755	45.75
10-05-2022	175	175	172	174	5400	176.9	180.76	183.087	182.71	45.75
11-05-2022	175	175	172	175	27200	176.82	180.64	183.053	182.685	47.88
12-05-2022	179	179	172	177	1400	176.78	180.53	183.033	182.66	51.95
13-05-2022	173	177	168	170	74800	176.6	180.33	182.94	182.61	40.14
17-05-2022	170	177	170	176	6000	176.54	180.23	182.92	182.575	50.52
18-05-2022	176	176	175	176	1900	176.48	180.12	182.9	182.54	50.52
19-05-2022	176	176	169	171	15900	176.32	179.94	182.84	182.475	43.27
20-05-2022	182	182	171	178	300	176.3	179.81	182.833	182.45	53.36
23-05-2022	181	181	171	176	41900	176.24	179.64	182.8	182.41	50.59
24-05-2022	176	176	172	174	2000	176.14	179.46	182.767	182.365	47.92
25-05-2022	178	178	173	173	3300	176.02	179.3	182.72	182.315	46.59
27-05-2022	177	177	169	177	3300	176.02	179.18	182.693	182.295	52.28
30-05-2022	181	181	177	177	6000	176.06	179.03	182.667	182.27	52.28
31-05-2022	177	177	175	175	42400	176.04	178.95	182.5	182.25	49.24
02-06-2022	180	189	175	177	6845000	176.06	178.85	182.44	182.22	52.24
03-06-2022	181	181	167	171	1036900	175.94	178.7	182.347	182.165	43.87
06-06-2022	180	180	169	170	48300	175.84	178.57	182.227	182.1	42.64
07-06-2022	176	176	170	172	15600	175.72	178.4	182.133	182.065	45.90
08-06-2022	176	176	169	169	19300	175.62	178.29	182.013	181.995	42.05
09-06-2022	175	175	169	169	64700	175.5	178.17	181.9	181.93	42.05
10-06-2022	175	176	169	173	343500	175.4	178.08	181.82	181.885	48.71
13-06-2022	173	173	161	171	9700	175.24	177.96	181.74	181.835	45.87
14-06-2022	173	173	169	169	2500	175.04	177.84	181.647	181.77	43.16
15-06-2022	171	171	165	168	48300	174.88	177.73	181.567	181.73	41.83
16-06-2022	172	173	166	169	4402600	174.72	177.63	181.48	181.67	43.70
17-06-2022	176	176	169	171	2137500	174.6	177.53	181.413	181.63	47.34
20-06-2022	172	172	170	170	16000	174.5	177.07	181.347	181.565	45.75
21-06-2022	172	172	171	171	300	174.38	176.76	181.253	181.535	47.65
22-06-2022	172	172	165	170	38300	174.26	176.58	181.153	181.485	45.92
23-06-2022	172	172	166	167	42000	174.1	176.3	181.06	181.41	41.09
24-06-2022	172	172	166	169	12100	173.94	176.17	180.927	181.35	45.22
27-06-2022	171	171	169	170	24500	173.76	176.09	180.847	181.295	47.22
28-06-2022	170	170	167	169	80500	173.54	175.95	180.64	181.25	45.44
29-06-2022	172	172	167	172	124300	173.44	175.85	180.4	181.19	51.36
30-06-2022	172	174	167	168	33400	173.26	175.72	180.213	181.12	44.43
01-07-2022	173	173	165	166	10100	173.02	175.6	179.993	181.03	41.42
04-07-2022	166	171	160	163	59100	172.76	175.49	179.753	180.93	37.34
05-07-2022	167	168	158	165	70900	172.5	175.36	179.527	180.85	41.48
06-07-2022	165	165	161	161	7200	172.14	175.18	179.293	180.745	36.31
07-07-2022	165	166	161	165	41500	171.9	175.04	179.073	180.66	43.85
08-07-2022	165	165	162	163	10900	171.62	174.87	178.853	180.565	41.22
11-07-2022	165	167	161	167	26700	171.46	174.74	178.66	180.49	47.94
12-07-2022	167	173	167	167	8400	171.32	174.63	178.473	180.41	47.94
13-07-2022	173	173	165	166	3200	171.1	174.46	178.293	180.325	46.40
14-07-2022	173	173	164	170	500	171	174.3	178.167	180.27	52.91
15-07-2022	173	173	170	170	600	170.94	174.2	178.047	180.22	52.91
18-07-2022	161	169	161	168	12100	170.76	174.07	177.867	180.155	49.43
19-07-2022	167	167	161	167	5600	170.64	173.94	177.687	180.09	47.74
20-07-2022	167	168	164	164	5300	170.4	173.76	177.5	179.995	42.99
21-07-2022	169	169	165	165	2700	170.22	173.62	177.333	179.905	44.96
22-07-2022	170	170	164	164	600	170.02	173.46	177.18	179.82	43.35
25-07-2022	170	170	167	167	2600	169.86	173.34	177.047	179.755	49.22
26-07-2022	170	170	162	168	7100	169.68	173.23	176.913	179.695	51.04
27-07-2022	170	170	164	164	7700	169.56	173.08	176.74	179.595	44.21
28-07-2022	170	170	165	165	2700	169.34	172.94	176.6	179.525	46.15
29-07-2022	170	170	163	167	20700	169.16	172.82	176.467	179.465	49.90
01-08-2022	168	168	163	167	6600	169.08	172.7	176.32	179.4	49.90
02-08-2022	171	171	166	166	20200	168.84	172.57	176.153	179.335	47.96
03-08-2022	171	171	166	166	15500	168.64	172.44	175.973	179.26	47.96
04-08-2022	166	168	166	168	22300	168.52	172.33	175.813	179.205	52.27
05-08-2022	170	170	166	168	4000	168.42	172.22	175.673	179.145	52.27
08-08-2022	174	174	167	167	16200	168.22	172.12	175.527	179.075	49.88
09-08-2022	167	169	167	168	2700	168.04	172.05	175.367	179.01	52.23
10-08-2022	168	170	167	168	700	167.9	171.97	175.267	178.85	52.23
11-08-2022	168	171	168	168	13200	167.72	171.89	175.14	178.76	52.23
12-08-2022	173	173	167	167	18600	167.64	171.79	175.013	178.67	49.34
15-08-2022	170	170	167	167	11900	167.58	171.71	174.907	178.565	49.34
16-08-2022	172	172	166	169	13700	167.52	171.62	174.773	178.48	55.10
18-08-2022	169	170	169	170	46300	167.54	171.58	174.707	178.395	57.70
19-08-2022	173	173	163	169	5600	167.54	171.52	174.627	178.31	54.32
22-08-2022	173	173	165	165	5100	167.38	171.39	174.513	178.21	43.38
23-08-2022	170	170	165	166	17100	167.28	171.26	174.4	178.125	46.29
24-08-2022	166	168	161	164	63100	167.18	171.11	174.287	178.03	41.67
25-08-2022	170	170	163	165	3900	167.12	171	174.193	177.955	44.64
26-08-2022	170	170	161	166	37700	167.06	170.89	174.107	177.875	47.53
29-08-2022	170	170	163	166	104000	166.96	170.78	174.007	177.8	47.53
30-08-2022	170	170	164	164	25800	166.84	170.67	173.66	177.72	42.41
31-08-2022	170	170	164	169	159000	166.8	170.59	173.44	177.64	55.35
01-09-2022	175	175	163	169	1700	166.78	170.52	173.313	177.56	55.35
02-09-2022	173	173	164	166	800	166.76	170.43	173.12	177.485	47.87
05-09-2022	171	171	168	169	1200	166.76	170.35	173.033	177.385	54.50
06-09-2022	174	174	164	166	176700	166.68	170.22	172.953	177.305	47.93
07-09-2022	169	170	165	170	4000	166.7	170.12	172.867	177.155	55.61
08-09-2022	170	170	168	169	15300	166.64	170.04	172.78	176.96	53.49
09-09-2022	173	173	166	167	12400	166.62	169.94	172.687	176.815	49.42
12-09-2022	171	171	165	165	25300	166.6	169.81	172.6	176.645	45.68
13-09-2022	173	173	165	167	137400	166.68	169.72	172.553	176.485	49.77
14-09-2022	167	168	167	168	5300	166.74	169.62	172.487	176.33	51.73
15-09-2022	166	170	164	170	485400	166.92	169.53	172.427	176.2	55.47
16-09-2022	165	168	165	166	12700	166.94	169.42	172.34	176.04	47.54
19-09-2022	166	166	166	166	1400	167	169.31	172.247	175.89	47.54
20-09-2022	165	165	163	163	201000	166.92	169.19	172.133	175.725	42.28
21-09-2022	165	165	165	165	800	166.88	169.1	172.047	175.575	46.53
22-09-2022	170	170	162	163	9000	166.82	168.96	171.913	175.425	43.11
23-09-2022	169	169	163	163	2400	166.68	168.84	171.76	175.295	43.11
26-09-2022	163	164	159	159	60900	166.46	168.7	171.62	175.15	36.84
27-09-2022	165	165	160	161	5800	166.32	168.54	171.487	174.98	41.43
28-09-2022	166	166	162	162	16100	166.22	168.43	171.367	174.82	43.63
29-09-2022	162	165	162	165	1100	166.24	168.32	171.253	174.685	49.75
30-09-2022	165	172	165	168	87100	166.3	168.26	171.18	174.575	55.00
03-10-2022	172	172	166	166	42500	166.34	168.18	171.087	174.47	51.16
04-10-2022	166	166	158	161	303400	166.22	168.04	170.967	174.34	43.06
05-10-2022	157	161	152	154	262300	165.94	167.81	170.8	174.17	34.77
06-10-2022	154	166	150	155	227200	165.76	167.66	170.64	173.995	36.65
07-10-2022	155	159	155	157	4600	165.6	167.47	170.493	173.85	40.34
10-10-2022	160	166	151	157	134500	165.4	167.28	170.347	173.7	40.34
11-10-2022	151	156	151	154	6300	165.14	167.11	170.18	173.525	36.62
12-10-2022	160	166	153	159	20600	165	166.92	170.047	173.365	45.62
13-10-2022	159	159	148	152	150300	164.72	166.68	169.867	173.16	37.58
14-10-2022	150	150	150	150	38900	164.36	166.44	169.673	172.95	35.65
17-10-2022	153	156	150	150	14200	164	166.21	169.48	172.755	35.65
18-10-2022	150	154	150	154	5000	163.74	165.98	169.327	172.58	42.51
19-10-2022	158	158	150	150	33100	163.38	165.71	169.16	172.37	38.13
20-10-2022	150	150	150	150	1100	163.02	165.46	168.987	172.205	38.13
21-10-2022	153	184	150	150	1712200	162.66	165.19	168.813	172.02	38.13
24-10-2022	152	155	150	152	111000	162.36	165	168.647	171.85	41.87
25-10-2022	151	151	148	149	107500	162	164.79	168.473	171.68	38.14
26-10-2022	151	151	140	145	974200	161.52	164.52	168.253	171.46	33.82
27-10-2022	145	145	141	144	49400	161	164.27	168.053	171.28	32.82
28-10-2022	149	149	141	146	25500	160.54	164.04	167.86	171.105	36.85
31-10-2022	142	146	142	145	31200	160.14	163.76	167.64	170.92	35.70
01-11-2022	147	147	143	143	13300	159.68	163.48	167.4	170.72	33.45
02-11-2022	148	148	146	147	28600	159.34	163.26	167.187	170.55	41.41
03-11-2022	153	153	145	148	18200	159	163.06	167	170.395	43.23
04-11-2022	154	154	143	148	2300	158.64	162.85	166.807	170.24	43.23
07-11-2022	154	154	142	145	5100	158.22	162.59	166.593	170.06	39.00
08-11-2022	149	149	143	143	38700	157.8	162.32	166.38	169.695	36.44
09-11-2022	149	149	143	143	5800	157.28	162.04	166.153	169.4	36.44
10-11-2022	149	149	139	146	56300	156.82	161.8	165.953	169.19	42.96
11-11-2022	150	150	140	141	7600	156.32	161.54	165.727	168.92	36.28
14-11-2022	148	148	145	145	6700	155.84	161.3	165.513	168.735	43.80
15-11-2022	149	149	143	146	22100	155.44	161.06	165.293	168.575	45.54
16-11-2022	146	146	140	140	5400	154.84	160.77	165.027	168.36	37.98
17-11-2022	141	148	141	148	5300	154.42	160.53	164.833	168.19	49.92
18-11-2022	149	151	143	146	65700	154	160.31	164.627	168.015	47.46
21-11-2022	144	149	144	149	26015100	153.68	160.14	164.433	167.87	51.33
22-11-2022	155	155	151	154	191000	153.42	160.05	164.287	167.77	57.02
23-11-2022	159	160	147	152	68300	153.1	159.92	164.113	167.64	54.29
24-11-2022	152	152	145	149	6700	152.68	159.8	163.913	167.49	50.39
25-11-2022	155	155	142	151	92000	152.38	159.66	163.74	167.35	52.82
28-11-2022	151	151	141	145	54100	151.96	159.48	163.527	167.175	45.59
29-11-2022	145	145	144	144	14400	151.58	159.25	163.32	166.995	44.50
30-11-2022	146	146	145	146	2000	151.2	159.04	163.133	166.835	47.22
01-12-2022	152	152	146	147	18800	150.88	158.85	162.933	166.655	48.58
02-12-2022	149	149	146	146	120100	150.54	158.61	162.74	166.455	47.27
05-12-2022	151	151	144	150	800	150.36	158.41	162.587	166.305	52.76
06-12-2022	150	150	148	149	1500	150.12	158.22	162.4	166.145	51.32
07-12-2022	149	149	142	149	4800	149.86	158.04	162.24	165.99	51.32
08-12-2022	149	149	149	149	500	149.54	157.89	162.06	165.825	51.32
09-12-2022	144	165	139	139	839600	148.96	157.63	161.827	165.625	38.28
12-12-2022	139	143	133	140	107100	148.44	157.39	161.6	165.425	39.93
13-12-2022	140	140	135	140	10000	148.02	157.12	161.367	165.23	39.93
14-12-2022	144	144	140	140	7400	147.74	156.84	161.12	165.035	39.93
15-12-2022	144	144	136	143	5000	147.5	156.63	160.94	164.855	45.38
16-12-2022	142	143	138	143	2700	147.22	156.41	160.72	164.675	45.38
19-12-2022	142	145	140	145	6000	146.98	156.19	160.513	164.505	48.96
20-12-2022	145	145	139	140	57700	146.7	155.92	160.307	164.31	41.61
21-12-2022	143	143	141	141	1900	146.34	155.67	160.06	164.12	43.44
22-12-2022	143	143	138	142	600	146.14	155.43	159.833	163.935	45.29
23-12-2022	142	142	138	142	900	145.98	155.17	159.62	163.75	45.29
26-12-2022	142	142	139	140	4500	145.78	154.89	159.4	163.555	42.10
27-12-2022	142	146	139	146	48500	145.62	154.68	159.193	163.4	52.82
28-12-2022	146	146	138	139	78000	145.4	154.39	158.94	163.22	42.85
29-12-2022	140	140	138	140	12500	145.2	154.11	158.707	163.04	44.47
30-12-2022	142	143	139	139	10800	144.98	153.82	158.453	162.855	43.15
02-01-2023	139	143	138	142	7800	144.78	153.57	158.26	162.68	48.10
03-01-2023	139	142	138	142	23600	144.64	153.32	158.073	162.515	48.10
04-01-2023	143	143	137	137	28000	144.48	153	157.84	162.31	41.18
05-01-2023	137	142	132	133	64100	144.26	152.63	157.6	162.105	36.63
06-01-2023	140	140	134	136	40600	144.06	152.3	157.38	161.91	41.82
09-01-2023	140	141	135	140	16300	143.96	152.05	157.16	161.72	47.93
10-01-2023	140	140	135	135	36800	143.8	151.74	156.92	161.5	41.99
11-01-2023	140	142	130	132	145100	143.5	151.42	156.673	161.265	38.88
12-01-2023	137	137	133	136	8500	143.26	151.13	156.46	161.065	44.76
13-01-2023	137	141	134	138	10400	143.06	150.85	156.253	160.87	47.48
16-01-2023	137	139	130	130	147900	142.76	150.49	155.98	160.635	39.17
17-01-2023	130	135	130	134	40200	142.58	150.19	155.74	160.43	44.41
18-01-2023	134	135	129	135	24100	142.42	149.85	155.5	160.22	45.67
19-01-2023	134	134	129	134	4400	142.18	149.5	155.26	160.01	44.58
20-01-2023	134	139	134	134	14500	142.04	149.18	155.04	159.805	44.58
24-01-2023	134	171	134	139	888500	141.92	148.88	154.84	159.615	51.31
25-01-2023	139	140	130	132	741600	141.64	148.54	154.587	159.38	43.37
26-01-2023	136	136	131	132	205300	141.48	148.16	154.34	159.14	43.37
27-01-2023	134	139	131	134	112100	141.2	147.81	154.087	158.925	46.13
30-01-2023	134	144	134	142	424800	141.12	147.56	153.913	158.75	55.49
31-01-2023	143	143	137	139	226300	140.92	147.3	153.733	158.555	51.85
01-02-2023	138	140	135	138	132100	140.6	147.01	153.567	158.365	50.66
02-02-2023	140	140	137	139	105400	140.34	146.72	153.393	158.17	51.85
03-02-2023	143	143	136	138	136900	140.12	146.4	153.24	157.965	50.54
06-02-2023	140	145	136	138	35700	139.86	146.12	153.06	157.77	50.54
07-02-2023	138	138	135	135	44300	139.66	145.81	152.873	157.56	46.44
08-02-2023	136	140	134	137	49400	139.52	145.55	152.673	157.37	49.39
09-02-2023	137	137	133	133	300	139.26	145.23	152.447	157.165	44.16
10-02-2023	133	150	131	150	688200	139.32	145.1	152.34	157.03	62.39
13-02-2023	152	179	141	165	2283200	139.7	145.12	152.307	156.98	71.29
14-02-2023	165	166	154	158	461000	139.86	145.11	152.227	156.905	63.71
15-02-2023	158	158	158	149	156100	139.86	144.99	152.1	156.765	55.53
16-02-2023	147	154	147	147	28200	139.82	144.84	151.967	156.635	53.88
17-02-2023	147	158	147	155	121600	139.94	144.74	151.907	156.53	59.13
20-02-2023	155	161	149	159	71100	140.34	144.65	151.867	156.455	61.49
21-02-2023	159	165	155	158	69000	140.7	144.57	151.827	156.375	60.54
22-02-2023	158	165	155	158	99600	141.06	144.54	151.767	156.29	60.54
23-02-2023	158	161	155	160	533600	141.46	144.6	151.713	156.205	61.90
24-02-2023	160	172	153	163	592000	141.86	144.68	151.707	156.17	63.90
27-02-2023	163	169	153	167	176000	142.34	144.78	151.72	156.125	66.43
28-02-2023	167	167	159	163	18900	142.7	144.84	151.693	156.06	61.77
01-03-2023	162	166	154	165	128600	143.2	144.95	151.68	156.03	63.16
02-03-2023	165	170	159	170	611100	143.78	145.06	151.707	155.99	66.45
03-03-2023	170	180	162	179	1361900	144.52	145.33	151.793	156.005	71.39
06-03-2023	179	183	168	182	287100	145.32	145.65	151.887	156.045	72.83
07-03-2023	182	184	171	182	403200	146.16	145.97	151.98	156.09	72.83
08-03-2023	182	186	173	185	161000	146.94	146.28	152.1	156.13	74.33
09-03-2023	185	187	180	187	165500	147.9	146.65	152.227	156.18	75.31
10-03-2023	186	190	178	190	271800	148.9	147.05	152.373	156.255	76.74
13-03-2023	190	195	179	190	422300	149.92	147.45	152.52	156.32	76.74
14-03-2023	190	190	181	182	138800	150.72	147.75	152.62	156.375	65.08
15-03-2023	181	181	169	177	546500	151.42	148.03	152.687	156.41	59.04
16-03-2023	164	180	158	173	483900	152.14	148.31	152.713	156.415	54.67
17-03-2023	168	178	166	178	91900	153.04	148.65	152.767	156.46	58.78
20-03-2023	179	182	170	181	297700	153.94	149	152.847	156.52	61.06
21-03-2023	175	185	173	185	583800	154.84	149.4	152.98	156.58	63.92
24-03-2023	185	192	180	192	532200	155.98	149.89	153.153	156.685	68.32
27-03-2023	192	195	186	194	316100	157.22	150.36	153.353	156.81	69.46
28-03-2023	194	200	183	188	181200	158.26	150.76	153.507	156.91	62.20
29-03-2023	187	195	187	195	478500	159.4	151.23	153.7	157.04	66.59
30-03-2023	194	195	190	195	5200	160.7	151.73	153.893	157.16	66.59
31-03-2023	195	196	191	192	41700	161.86	152.22	154.08	157.27	62.96
03-04-2023	190	190	183	190	406700	162.96	152.69	154.22	157.365	60.59
04-04-2023	193	199	187	190	245000	164.08	153.13	154.36	157.465	60.59
05-04-2023	196	204	183	200	913900	165.4	153.72	154.587	157.63	67.65
06-04-2023	198	202	197	200	68100	166.62	154.27	154.793	157.785	67.65
10-04-2023	208	234	200	200	979800	167.98	154.81	155.02	157.935	67.65
11-04-2023	210	216	198	204	67700	169.42	155.45	155.247	158.11	70.31
12-04-2023	204	222	202	210	202400	170.94	156.07	155.52	158.3	73.79
13-04-2023	208	220	199	208	427200	172.26	156.69	155.793	158.5	70.81
14-04-2023	212	212	200	210	399200	173.68	157.3	156.093	158.72	72.03
17-04-2023	218	218	198	198	259600	174.88	157.74	156.3	158.895	56.75
18-04-2023	185	200	185	198	549000	176.06	158.2	156.5	159.06	56.75
26-04-2023	190	190	177	182	275300	176.94	158.53	156.58	159.165	42.73
27-04-2023	186	197	182	191	154800	178	158.93	156.747	159.295	50.18
28-04-2023	206	214	191	191	236600	179.12	159.39	156.913	159.435	50.18
02-05-2023	191	194	186	192	565000	180.22	159.87	157.107	159.56	51.01
03-05-2023	194	196	190	191	90900	181.38	160.32	157.28	159.68	50.12
04-05-2023	194	196	191	193	101200	182.24	160.78	157.48	159.815	51.92
05-05-2023	199	220	195	200	72900	182.94	161.32	157.727	159.965	57.70
08-05-2023	200	216	180	199	35400	183.76	161.81	157.993	160.11	56.65
09-05-2023	200	200	192	199	33200	184.76	162.31	158.247	160.265	56.65
10-05-2023	199	199	189	196	29400	185.74	162.78	158.473	160.41	53.29
11-05-2023	187	198	183	196	18200	186.56	163.25	158.68	160.57	53.29
12-05-2023	199	200	191	199	97100	187.36	163.85	158.887	160.74	56.30
15-05-2023	199	206	183	193	68700	188.06	164.38	159.067	160.885	49.44
16-05-2023	191	196	190	190	30400	188.7	164.88	159.26	161	46.39
17-05-2023	194	194	187	188	700	189.26	165.36	159.487	161.1	44.43
19-05-2023	189	193	185	193	3200	189.86	165.86	159.74	161.245	50.11
22-05-2023	187	195	186	188	14600	190.28	166.31	159.947	161.36	45.14
23-05-2023	194	197	190	195	78300	190.92	166.81	160.2	161.5	52.28
24-05-2023	190	200	190	200	67500	191.62	167.41	160.507	161.665	56.63
25-05-2023	196	206	190	190	781500	192.02	167.9	160.713	161.785	47.34
26-05-2023	206	234	206	214	400500	192.72	168.62	161.127	162.025	63.01
29-05-2023	214	218	204	206	48200	193.2	169.26	161.5	162.215	56.93
30-05-2023	204	220	200	210	28800	193.76	169.96	161.9	162.425	59.06
31-05-2023	214	214	196	199	205900	194.04	170.49	162.2	162.585	51.52
05-06-2023	199	199	189	190	28000	194.1	171	162.467	162.695	46.31
06-06-2023	199	199	190	190	13600	194.1	171.5	162.733	162.805	46.31
07-06-2023	190	190	185	189	14600	194.08	172	162.993	162.91	45.72
08-06-2023	190	195	190	195	46900	194.34	172.53	163.28	163.05	49.88
09-06-2023	186	194	185	186	48600	194.52	172.97	163.527	163.145	44.38
12-06-2023	185	190	185	186	24900	194.78	173.46	163.8	163.23	44.38
13-06-2023	186	186	176	180	92600	194.82	173.93	164.04	163.28	40.90
14-06-2023	176	180	176	178	11700	194.76	174.35	164.253	163.325	39.77
15-06-2023	180	194	179	185	57200	194.76	174.8	164.52	163.425	45.42
16-06-2023	189	189	184	188	31000	194.68	175.33	164.82	163.535	47.68
19-06-2023	189	189	180	181	23600	194.42	175.82	165.047	163.62	43.18
20-06-2023	181	187	176	180	99300	194.26	176.26	165.26	163.695	42.56
21-06-2023	177	189	177	185	16100	194.06	176.73	165.507	163.79	46.67
22-06-2023	187	189	186	188	4300	193.92	177.31	165.793	163.9	49.03
23-06-2023	189	189	187	187	2000	193.82	177.84	166.087	164.015	48.26
26-06-2023	189	189	185	187	11600	193.76	178.36	166.38	164.105	48.26
27-06-2023	183	188	183	188	13300	193.72	178.9	166.66	164.2	49.18
03-07-2023	180	187	180	181	25800	193.34	179.37	166.927	164.275	43.37
04-07-2023	185	187	184	187	8600	193.08	179.85	167.207	164.365	48.94
05-07-2023	182	186	182	184	117600	192.76	180.37	167.46	164.455	46.48
06-07-2023	186	188	185	188	22000	192.44	180.93	167.78	164.545	50.08
07-07-2023	183	186	183	189	106300	192.02	181.48	168.053	164.645	50.97
10-07-2023	189	189	185	185	194100	191.56	181.91	168.313	164.735	47.34
11-07-2023	188	188	185	188	6200	191.12	182.4	168.573	164.85	50.21
12-07-2023	188	188	186	186	88400	190.88	182.88	168.787	164.945	48.32
13-07-2023	190	190	185	186	7300	190.64	183.35	169.013	165.035	48.32
14-07-2023	186	188	186	186	6800	190.72	183.83	169.26	165.115	48.32
17-07-2023	190	191	189	190	71800	190.7	184.35	169.52	165.235	52.76
18-07-2023	191	192	180	180	282900	190.48	184.8	169.753	165.305	42.85
20-07-2023	178	180	174	180	13147100	190.24	185.23	169.993	165.39	42.85
21-07-2023	180	180	175	179	94400	190	185.69	170.213	165.46	41.94
24-07-2023	180	180	170	179	36200	189.72	185.98	170.427	165.54	41.94
25-07-2023	179	180	174	177	149700	189.26	186.1	170.633	165.61	39.96
26-07-2023	177	179	177	179	65000	188.86	186.31	170.827	165.71	42.86
27-07-2023	178	180	178	179	49200	188.46	186.61	171.027	165.8	42.86
31-07-2023	190	220	180	206	26410800	188.66	187.2	171.407	166.02	67.46
01-08-2023	206	214	195	202	6455200	188.78	187.67	171.76	166.205	63.12
02-08-2023	202	204	196	198	1172600	188.76	188.06	172.153	166.355	59.04
03-08-2023	196	199	195	196	1632800	188.82	188.44	172.527	166.505	57.05
04-08-2023	196	206	193	200	1639900	189.02	188.86	172.927	166.7	59.95
07-08-2023	195	200	195	198	655500	189.22	189.24	173.313	166.92	57.85
08-08-2023	196	198	194	195	450000	189.26	189.56	173.66	167.12	54.74
09-08-2023	195	199	194	197	1431700	189.44	189.86	174.02	167.32	56.42
10-08-2023	197	199	194	195	394300	189.44	190.18	174.353	167.51	54.25
11-08-2023	197	199	195	196	385300	189.36	190.49	174.727	167.72	55.18
14-08-2023	200	202	197	199	351200	189.54	190.78	175.113	167.92	57.94
15-08-2023	195	204	195	196	131600	189.18	190.95	175.473	168.14	54.34
16-08-2023	198	200	190	195	5618100	188.96	191.08	175.827	168.365	53.15
18-08-2023	200	202	197	197	206100	188.7	191.23	176.207	168.6	55.25
21-08-2023	199	199	193	195	445100	188.62	191.33	176.533	168.805	52.71
22-08-2023	194	199	192	197	123900	188.76	191.43	176.92	169.04	54.94
23-08-2023	196	197	194	196	394600	188.88	191.49	177.293	169.27	53.58
24-08-2023	195	199	193	196	561100	189.02	191.55	177.673	169.5	53.58
25-08-2023	194	198	194	195	142100	189.02	191.68	178.027	169.715	52.08
28-08-2023	195	198	194	194	122800	189.18	191.85	178.373	169.94	50.55
29-08-2023	191	196	191	196	608900	189.38	192.08	178.767	170.195	53.49
30-08-2023	196	198	193	196	538200	189.7	192.26	179.187	170.455	53.49
31-08-2023	198	198	194	197	247100	190.08	192.42	179.593	170.71	55.03
01-09-2023	195	200	194	199	298300	190.36	192.56	179.987	170.98	58.04
04-09-2023	198	199	196	199	30000	190.58	192.63	180.413	171.26	58.04
05-09-2023	199	202	193	197	7924400	190.9	192.66	180.847	171.51	53.86
06-09-2023	196	200	194	200	453100	191.3	192.78	181.273	171.77	58.67
07-09-2023	196	199	195	198	143900	191.56	192.81	181.673	172.02	54.59
08-09-2023	199	200	195	198	147800	191.76	192.84	182.127	172.285	54.59
11-09-2023	199	199	195	198	33200	191.98	192.9	182.553	172.56	54.59
12-09-2023	195	216	194	206	3876400	192.36	193.06	183.027	172.875	66.30
13-09-2023	208	208	202	204	690800	192.68	193.2	183.493	173.165	61.99
14-09-2023	200	204	197	204	409400	193.14	193.24	183.96	173.48	61.99
15-09-2023	204	208	195	204	213700	193.48	193.28	184.393	173.775	61.99
18-09-2023	200	202	196	200	184200	193.8	193.28	184.847	174.045	53.34
19-09-2023	200	202	198	202	63200	194.08	193.26	185.313	174.355	56.60
20-09-2023	202	202	196	200	145500	194.3	193.16	185.753	174.615	52.64
21-09-2023	200	200	197	200	193700	194.6	193.08	186.14	174.885	52.64
22-09-2023	197	202	197	199	183800	194.82	192.97	186.54	175.135	50.59
25-09-2023	200	202	199	200	40600	195.1	192.99	186.953	175.365	52.58
26-09-2023	200	200	197	200	167600	195.38	193.01	187.36	175.605	52.58
27-09-2023	199	200	197	198	169300	195.62	193.17	187.76	175.85	48.09
29-09-2023	197	199	197	198	103900	195.78	193.24	188.16	176.085	48.09
10-10-2023	204	204	202	202	300	196.22	193.35	188.607	176.37	56.68
11-10-2023	200	202	199	199	36500	196.6	193.42	189.02	176.645	49.99
12-10-2023	199	202	199	202	183000	197.06	193.53	189.48	176.925	55.63
13-10-2023	206	210	199	202	592700	197.52	193.62	189.827	177.2	55.63
16-10-2023	202	202	199	200	421500	197.98	193.62	190.06	177.47	51.17
17-10-2023	199	206	199	204	45100	198.48	193.67	190.367	177.74	58.36
18-10-2023	204	206	200	204	46800	198.98	193.72	190.733	178.015	58.36
19-10-2023	200	204	199	202	150600	198.9	193.78	191.1	178.28	53.77
20-10-2023	204	220	200	208	883600	199.02	193.9	191.453	178.575	63.14
23-10-2023	204	204	198	200	1253600	199.06	193.91	191.727	178.88	48.91
24-10-2023	202	202	198	200	399400	199.14	193.98	192.007	179.18	48.91
25-10-2023	202	202	200	200	143200	199.14	194.08	192.287	179.48	48.91
26-10-2023	199	202	190	194	3639200	199.06	194.14	192.513	179.75	40.38
27-10-2023	196	197	191	194	32400	199.04	194.15	192.72	180.005	40.38
30-10-2023	195	195	192	196	107400	199.02	194.23	192.913	180.27	44.15
31-10-2023	195	196	192	195	19900	199.02	194.23	193.127	180.52	42.70
01-11-2023	195	198	190	194	2151300	198.98	194.17	193.32	180.79	41.24
02-11-2023	196	199	189	198	1012700	198.96	194.25	193.507	181.075	48.78
03-11-2023	197	202	191	195	67500	198.94	194.06	193.613	181.34	44.20
06-11-2023	199	199	191	194	589700	198.92	193.94	193.693	181.6	42.76
07-11-2023	195	195	194	194	200	198.86	193.78	193.773	181.87	42.76
08-11-2023	194	194	185	194	94600	198.84	193.73	193.833	182.11	42.76
09-11-2023	194	197	190	195	93900	198.8	193.78	193.887	182.39	45.00
10-11-2023	194	197	193	194	123400	198.76	193.82	193.913	182.66	43.18
13-11-2023	194	194	193	194	25200	198.72	193.87	193.94	182.935	43.18
14-11-2023	190	204	190	198	259700	198.78	193.9	194.047	183.215	52.16
15-11-2023	195	199	195	199	139300	198.88	194.03	194.193	183.5	54.11
16-11-2023	190	199	190	197	1000	198.9	194.14	194.353	183.8	49.74
17-11-2023	197	197	194	197	2300	198.92	194.31	194.48	184.12	49.74
20-11-2023	195	199	193	199	2384600	198.96	194.52	194.6	184.435	54.04
21-11-2023	193	202	193	198	4800	198.94	194.65	194.687	184.725	51.66
22-11-2023	198	202	191	196	363800	198.88	194.73	194.713	185.03	47.18
23-11-2023	198	198	190	195	19100	198.84	194.87	194.72	185.345	45.07
24-11-2023	196	196	185	195	525200	198.74	195.02	194.767	185.64	45.07
27-11-2023	195	197	192	195	131700	198.68	195.12	194.767	185.925	45.07
28-11-2023	195	206	190	198	1466000	198.68	195.22	194.787	186.265	52.94
29-11-2023	198	199	193	198	130700	198.68	195.33	194.827	186.585	52.94
30-11-2023	197	198	197	198	13800	198.52	195.44	194.88	186.9	52.94
01-12-2023	195	198	194	198	44200	198.4	195.54	194.933	187.22	52.94
04-12-2023	199	199	194	198	31200	198.28	195.71	194.92	187.54	52.94
05-12-2023	194	198	194	198	5800	198.16	195.82	194.907	187.835	52.94
06-12-2023	198	198	194	198	32400	198.12	195.96	194.893	188.165	52.94
07-12-2023	195	197	193	197	22600	198.02	196.05	194.847	188.49	49.01
08-12-2023	194	197	193	196	9700	197.94	196.12	194.753	188.8	45.38
11-12-2023	198	198	192	196	40300	197.86	196.23	194.673	189.07	45.38
12-12-2023	193	196	191	195	21000	197.78	196.3	194.573	189.35	41.79
13-12-2023	192	195	190	193	77100	197.64	196.37	194.54	189.625	35.71
14-12-2023	196	196	192	195	26100	197.54	196.46	194.52	189.905	44.42
15-12-2023	195	204	194	198	753600	197.54	196.58	194.627	190.205	54.40
18-12-2023	197	199	193	198	123300	197.54	196.66	194.673	190.505	54.40
19-12-2023	195	198	194	196	367000	197.42	196.82	194.707	190.81	47.77
20-12-2023	198	198	194	196	28200	197.36	196.98	194.733	191.105	47.77
21-12-2023	194	196	192	194	407500	197.2	197.13	194.753	191.41	41.85
22-12-2023	195	216	194	214	14792100	197.44	197.48	194.893	191.73	75.09
27-12-2023	214	218	214	218	7236000	197.8	197.89	195.013	191.995	77.82
28-12-2023	216	220	216	220	3828600	198.12	198.3	195.153	192.305	79.06
29-12-2023	220	222	218	220	4293200	198.44	198.71	195.293	192.66	79.06
02-01-2024	218	220	218	220	951000	198.8	198.85	195.453	193.025	79.06
03-01-2024	218	222	218	222	1791400	199.08	199.05	195.627	193.36	80.42
04-01-2024	220	222	220	222	346300	199.52	199.29	195.78	193.675	80.42
05-01-2024	220	222	220	222	142000	199.96	199.55	195.973	193.995	80.42
08-01-2024	220	222	218	220	812200	200.36	199.75	196.173	194.305	74.37
09-01-2024	218	220	218	220	139400	200.88	199.97	196.387	194.605	74.37
10-01-2024	220	222	218	222	401200	201.44	200.24	196.58	194.9	76.43
11-01-2024	220	224	218	222	1362800	201.96	200.49	196.807	195.175	76.43
12-01-2024	222	222	220	222	1417000	202.5	200.76	196.987	195.47	76.43
15-01-2024	222	222	220	222	275400	203.06	201.02	197.133	195.755	76.43
16-01-2024	222	222	220	222	831000	203.54	201.25	197.347	196.015	76.43
17-01-2024	220	220	218	218	896300	204	201.47	197.373	196.21	62.02
18-01-2024	218	222	218	222	1008000	204.56	201.74	197.48	196.41	68.43
19-01-2024	0	222	220	222	77700	205.12	201.99	197.56	196.61	68.43
22-01-2024	222	222	220	222	264200	205.68	202.26	197.713	196.795	68.43
23-01-2024	220	220	220	220	92900	206.18	202.49	197.913	196.96	61.91
24-01-2024	220	222	220	220	4705300	206.7	202.73	198.113	197.11	61.91
25-01-2024	220	222	220	222	10600	207.26	202.99	198.333	197.27	65.70
26-01-2024	222	222	220	220	37300	207.7	203.24	198.5	197.46	59.34
29-01-2024	220	222	220	220	420200	208.12	203.5	198.727	197.675	59.34
30-01-2024	220	222	220	222	12600	208.62	203.76	198.967	197.92	63.44
31-01-2024	220	220	220	220	40900	209.08	204	199.233	198.13	57.22
01-02-2024	222	222	220	222	6500	209.54	204.25	199.527	198.335	61.31
02-02-2024	220	222	220	220	350400	209.98	204.46	199.76	198.51	55.59
05-02-2024	222	260	220	224	10846900	210.54	204.71	200	198.67	63.02
06-02-2024	222	224	222	224	247600	211.12	204.98	200.287	198.82	63.02
07-02-2024	222	224	222	222	153800	211.66	205.2	200.567	198.99	57.45
12-02-2024	224	224	222	224	1905400	212.24	205.46	200.827	199.135	61.15
13-02-2024	224	226	222	224	695400	212.76	205.72	201.067	199.28	61.15
15-02-2024	226	226	222	222	64900	213.24	205.96	201.3	199.43	55.54
16-02-2024	224	226	222	222	184100	213.72	206.12	201.533	199.59	55.54
19-02-2024	224	226	222	224	487600	214.24	206.32	201.773	199.76	59.81
20-02-2024	224	226	224	226	339200	214.8	206.54	202.073	199.89	63.58
21-02-2024	226	226	222	222	472400	215.28	206.72	202.307	200	52.90
22-02-2024	222	226	222	224	9700	215.8	206.96	202.573	200.12	56.81
23-02-2024	224	226	222	222	19900	216.3	207.16	202.8	200.21	52.15
26-02-2024	226	226	222	222	9800	216.82	207.38	203.02	200.27	52.15
28-02-2024	224	226	224	224	230100	217.38	207.62	203.28	200.35	56.30
29-02-2024	224	226	224	224	30900	217.96	207.87	203.52	200.42	56.30
01-03-2024	226	226	224	224	111800	218.58	208.11	203.773	200.55	56.30
04-03-2024	224	226	224	226	43200	219.2	208.37	204.04	200.69	60.58
05-03-2024	226	226	222	222	15400	219.68	208.61	204.28	200.89	50.04
07-03-2024	204	206	204	206	59400	219.84	208.69	204.387	200.965	28.59
08-03-2024	202	202	193	193	122200	219.78	208.6	204.473	200.975	20.80
13-03-2024	196	196	191	191	89700	219.68	208.52	204.547	200.97	19.90
14-03-2024	188	188	184	184	46200	219.48	208.34	204.58	200.935	17.11
15-03-2024	180	183	173	179	32100	218.78	208.11	204.58	200.865	15.45
18-03-2024	172	218	172	198	229300	218.38	208.09	204.72	200.855	39.52
19-03-2024	199	218	197	199	293400	217.96	208.04	204.853	200.855	40.48
20-03-2024	196	196	183	185	150300	217.26	207.85	204.893	200.785	32.66
21-03-2024	188	196	180	182	61200	216.5	207.65	204.733	200.715	31.27
22-03-2024	192	199	188	188	8900	215.82	207.45	204.64	200.675	37.06
25-03-2024	194	194	184	189	2800	215.16	207.34	204.58	200.625	37.99
26-03-2024	188	191	186	186	50900	214.44	207.2	204.513	200.59	36.25
27-03-2024	188	188	188	188	10700	213.8	207.08	204.433	200.58	38.28
28-03-2024	187	192	187	187	14500	213.14	207.01	204.36	200.575	37.64
01-04-2024	183	197	175	185	21100	212.4	206.92	204.293	200.535	36.32
02-04-2024	185	196	180	189	11700	211.74	206.85	204.24	200.54	40.79
03-04-2024	189	189	186	186	15600	211.02	206.76	204.18	200.495	38.60
04-04-2024	189	194	185	185	30300	210.28	206.67	204.107	200.42	37.87
05-04-2024	192	193	183	183	2600	209.5	206.52	204	200.385	36.39
16-04-2024	183	183	177	180	9200	208.74	206.37	203.893	200.215	34.22
17-04-2024	180	180	180	180	1200	207.9	206.23	203.793	200.085	34.22
18-04-2024	177	177	175	175	75900	206.96	206.04	203.647	199.91	30.69
19-04-2024	188	188	188	188	19700	206.28	205.98	203.6	199.855	46.22
22-04-2024	180	185	172	184	3000	205.56	205.87	203.513	199.825	43.03
23-04-2024	187	187	181	181	7400	204.78	205.74	203.413	199.78	40.75
24-04-2024	180	195	176	184	137900	204.02	205.64	203.333	199.755	43.94
25-04-2024	175	175	175	175	400	203.12	205.41	203.2	199.655	37.43
26-04-2024	185	185	178	184	2700	202.4	205.26	203.133	199.645	46.04
29-04-2024	184	185	175	176	7300	201.48	205.05	203	199.595	40.68
30-04-2024	176	176	173	175	37000	200.58	204.83	202.86	199.57	40.05
02-05-2024	175	175	173	173	1200	199.6	204.57	202.7	199.545	38.77
03-05-2024	173	173	172	172	29000	198.64	204.31	202.52	199.48	38.11
06-05-2024	172	178	171	178	42000	197.72	204.13	202.38	199.43	44.24
07-05-2024	180	187	180	185	29100	196.94	204.03	202.3	199.45	50.42
08-05-2024	189	189	183	183	36100	196.16	203.91	202.187	199.465	48.75
13-05-2024	171	179	171	179	2500	195.26	203.75	202.06	199.435	45.52
14-05-2024	175	176	175	175	27600	194.28	203.52	201.907	199.37	42.49
15-05-2024	175	182	175	179	900	193.42	203.33	201.78	199.33	46.34
16-05-2024	171	182	171	182	10700	192.62	203.17	201.62	199.305	49.09
17-05-2024	187	192	182	189	54400	191.92	203.08	201.52	199.31	54.90
20-05-2024	189	189	179	188	1500	191.16	202.98	201.413	199.345	53.96
21-05-2024	188	194	186	188	7200	190.48	202.88	201.307	199.35	53.96
22-05-2024	188	189	187	187	5400	189.74	202.77	201.22	199.365	52.90
27-05-2024	189	189	186	186	900	189.02	202.66	201.113	199.355	51.80
28-05-2024	191	191	186	188	2500	188.34	202.58	201.033	199.35	53.86
29-05-2024	186	188	172	172	8800	187.3	202.34	200.847	199.285	39.38

Mark

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

Detail

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