YULE

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2005	216	221	202	211	12357000
04-01-2005	206	226	206	226	22849000
05-01-2005	226	231	202	211	32161500
06-01-2005	211	256	211	256	55656500
07-01-2005	256	270	236	236	58614000
10-01-2005	236	236	211	216	49068500
11-01-2005	216	221	202	206	46690500
12-01-2005	206	211	187	192	29620000
13-01-2005	192	192	182	192	1998000
14-01-2005	192	192	167	172	22021500
17-01-2005	167	172	152	152	505000
18-01-2005	152	177	143	177	1406000
19-01-2005	157	157	143	143	120000
20-01-2005	133	157	133	157	2929000
24-01-2005	157	167	157	167	2714000					41.60
25-01-2005	162	162	152	152	1395500					39.19
26-01-2005	152	152	152	152	95000					39.19
27-01-2005	162	162	162	162	2500					41.80
28-01-2005	143	157	143	157	11000					40.86
03-02-2005	113	128	113	128	192500					35.80
04-02-2005	128	147	128	147	452500					40.96
07-02-2005	118	147	118	143	100000					40.22
11-02-2005	152	152	152	152	1000					42.71
14-02-2005	147	147	138	138	54500					39.93
15-02-2005	138	138	128	138	146000					39.93
16-02-2005	128	128	128	128	25000					37.89
17-02-2005	123	133	123	133	28500					39.55
22-02-2005	133	138	133	138	222500					41.25
23-02-2005	138	138	138	138	50000					41.25
08-03-2005	147	147	128	128	9000					38.73
09-03-2005	123	123	123	123	1000					37.49
15-03-2005	123	138	123	133	3134000					41.51
16-03-2005	133	143	123	138	2795500					43.46
22-03-2005	118	143	118	138	56000					43.46
23-03-2005	182	182	128	138	70500					43.46
24-03-2005	128	133	128	133	26000					41.72
28-03-2005	133	133	133	133	736500					41.72
29-03-2005	128	128	103	128	5038500					39.87
30-03-2005	123	123	118	123	3525000					38.05
31-03-2005	123	123	118	123	3392500					38.05
01-04-2005	123	123	123	123	4000					38.05
04-04-2005	123	123	123	123	1472500					38.05
05-04-2005	118	123	118	123	6582500					38.05
06-04-2005	123	123	118	118	1902500					35.69
07-04-2005	118	118	118	118	1770500					35.69
08-04-2005	118	118	118	118	1117500					35.69
11-04-2005	113	118	113	118	1815500					35.69
12-04-2005	113	113	113	113	250000					32.94
27-04-2005	108	108	98	98	15000					26.38
06-05-2005	113	113	113	113	56000	150.46				39.38
10-05-2005	123	128	123	128	3500	148.8				49.07
12-05-2005	133	133	133	133	1000	146.94				51.83
16-05-2005	93	133	88	128	56000	145.28				48.97
06-06-2005	98	118	98	118	17500	142.52				43.77
30-06-2005	113	113	113	113	32000	140.06				41.40
04-07-2005	123	123	123	123	500	138.2				47.52
19-07-2005	128	128	128	128	500	136.64				50.31
01-08-2005	88	88	88	88	2500	134.56				34.49
11-08-2005	98	98	98	98	1000	132.68				39.61
18-08-2005	103	103	103	103	500	131.3				42.04
19-08-2005	113	113	113	113	1000	130.52				46.67
24-08-2005	74	74	74	74	2500	128.46				34.94
26-08-2005	88	98	88	98	3000	127.56				44.23
12-09-2005	54	54	54	54	2500	125.5				34.51
13-09-2005	59	74	59	74	20000	123.64				40.87
14-09-2005	79	79	79	79	500	122.18				42.38
19-09-2005	84	88	84	88	2000	120.9				45.09
22-09-2005	59	59	59	59	10500	118.84				38.76
28-09-2005	64	69	64	69	7500	117.08				41.79
29-09-2005	49	49	49	49	500	115.5				37.76
30-09-2005	54	64	54	64	17500	113.84				42.26
04-10-2005	69	69	69	69	2500	112.36				43.72
05-10-2005	54	69	54	69	1500	110.7				43.72
07-10-2005	54	54	49	54	175000	109.02				40.19
10-10-2005	59	59	59	59	1000	107.44				41.87
11-10-2005	59	59	54	54	3000	105.96				40.64
12-10-2005	54	69	54	69	139500	104.68				45.80
13-10-2005	64	69	64	69	26000	103.3				45.80
14-10-2005	69	84	69	84	49000	102.22				50.77
17-10-2005	88	98	84	98	15000	101.62				54.92
18-10-2005	88	88	88	88	5000	100.92				51.58
21-10-2005	98	98	98	98	10000	100.22				54.56
26-10-2005	88	98	88	98	75000	99.42				54.56
31-10-2005	98	98	98	98	15000	98.62				54.56
25-11-2005	88	88	84	84	10000	97.54				49.25
02-12-2005	54	59	54	59	32500	96.06				41.50
05-12-2005	54	54	54	54	9000	94.48				40.14
06-12-2005	59	64	59	64	11000	93.2				44.09
07-12-2005	69	69	69	69	1000	92.12				46.01
08-12-2005	69	74	69	74	6000	91.14				47.93
14-12-2005	59	59	59	59	110000	89.86				42.98
15-12-2005	59	59	54	54	62500	88.48				41.44
16-12-2005	64	64	64	64	500	87.3				45.63
22-12-2005	59	59	59	59	1000	86.12				43.94
23-12-2005	54	54	54	54	41000	84.84				42.25
28-12-2005	59	59	59	59	10000	83.66				44.55
29-12-2005	64	64	54	54	67500	82.38				42.72
03-01-2006	54	54	54	54	12500	81.2				42.72
04-01-2006	54	59	54	59	47000	80.42				45.32
06-01-2006	49	49	49	49	2500	79.14	114.8			41.28
09-01-2006	54	59	54	59	10500	77.76	113.28			46.42
17-01-2006	49	49	49	49	500	76.08	111.51			42.42
18-01-2006	54	54	54	54	500	74.6	109.94			44.98
19-01-2006	49	54	49	54	3000	73.32	107.92			44.98
26-01-2006	49	49	49	49	500	72.04	106.05			42.78
27-01-2006	49	49	49	49	87000	70.56	104.38			42.78
30-01-2006	54	54	54	54	500	69.08	102.86			45.85
22-02-2006	59	59	59	59	20000	68.5	101.53			48.81
27-02-2006	54	54	54	54	2000	67.62	100.15			46.09
03-03-2006	59	59	54	54	15000	66.64	98.97			46.09
17-03-2006	34	34	34	34	1000	65.06	97.79			36.65
20-03-2006	44	44	44	44	2500	64.46	96.46			42.94
21-03-2006	54	54	54	54	500	63.58	95.57			48.46
22-03-2006	49	49	49	49	2000	63.48	94.49			46.06
28-03-2006	44	49	44	49	26500	62.98	93.31			46.06
29-03-2006	49	49	49	49	3500	62.38	92.28			46.06
05-04-2006	39	49	39	49	6000	61.6	91.25			46.06
06-04-2006	49	49	49	49	301000	61.4	90.12			46.06
07-04-2006	54	54	54	54	2500	61.1	89.09			49.67
18-04-2006	49	49	49	49	55000	61.1	88.3			46.33
20-04-2006	49	49	49	49	21000	60.8	87.32			46.33
21-04-2006	49	54	49	54	37500	60.5	86.43			50.21
24-04-2006	49	49	49	49	2500	60.1	85.4			46.59
26-04-2006	54	54	54	54	7500	60.1	84.56			50.44
27-04-2006	49	49	49	49	49000	59.9	83.67			46.80
28-04-2006	49	49	49	49	2500	59.8	82.88			46.80
01-05-2006	49	49	49	49	2500	59.4	82.04			46.80
02-05-2006	49	49	49	49	28500	59	81.15			46.80
04-05-2006	49	49	49	49	2500	58.3	80.26			46.80
10-05-2006	49	49	49	49	5000	57.32	79.47			46.80
08-06-2006	54	54	54	54	500	56.64	78.78			52.18
26-06-2006	59	59	54	54	1500	55.76	77.99			52.18
28-06-2006	59	59	59	59	500	54.98	77.2			57.20
03-07-2006	59	59	59	59	25000	54.2	76.41			57.20
04-07-2006	59	59	59	59	10000	53.7	75.62			57.20
05-07-2006	59	59	54	59	15500	53.7	74.88			57.20
25-07-2006	49	49	49	49	5000	53.6	74.04			44.61
23-08-2006	49	49	49	49	30000	53.3	73.25			44.61
15-09-2006	44	49	44	49	25000	52.9	72.51			44.61
18-09-2006	49	49	49	49	10000	52.4	71.77			44.61
29-09-2006	39	49	39	49	16500	52.2	71.03			44.61
19-10-2006	44	44	44	44	14000	52	70.24			38.47
02-11-2006	49	49	49	49	5000	51.7	69.5			46.41
21-11-2006	49	49	49	49	15500	51.5	68.81			46.41
30-11-2006	59	59	59	59	1500	51.6	68.22			58.75
28-12-2006	59	59	59	59	1000	51.6	67.63			58.75
09-01-2007	40	40	40	40	7000	51.32	66.85			38.97
31-01-2007	41	46	41	46	41000	51.16	66.18			45.24
20-02-2007	44	44	43	43	30000	50.84	65.63			42.87
28-02-2007	44	57	44	57	80000	51	65.07	93.533		54.78
27-03-2007	29	59	29	59	25500	51	64.38	92.52		56.19
28-03-2007	57	59	49	49	257500	51	63.54	91.34		48.13
29-03-2007	58	64	58	64	141500	51.2	62.9	90.36		57.89
30-03-2007	64	74	64	74	265500	51.6	62.46	89.147		62.90
02-04-2007	64	65	64	64	51000	51.9	61.97	88		55.75
04-04-2007	69	74	69	74	115000	52.4	61.48	87.053		60.57
05-04-2007	60	60	59	59	48500	52.5	60.79	86.073		51.51
09-04-2007	64	74	64	74	89000	52.8	60.65	85.287		58.24
10-04-2007	64	64	64	64	108000	53	60.31	84.433		52.96
18-04-2007	64	64	64	64	84000	53.2	59.92	83.713		52.96
20-04-2007	64	64	64	64	10000	53.8	59.43	83.127		52.96
02-05-2007	69	69	69	69	120000	54.3	59.38	82.407		55.48
03-05-2007	70	70	70	70	60000	54.62	59.1	81.92		55.99
07-05-2007	75	75	75	75	65000	55.14	59.31	81.373		58.54
09-05-2007	75	75	75	75	100000	55.66	59.32	80.76		58.54
10-05-2007	80	87	80	87	62500	56.42	59.4	80.327		64.29
11-05-2007	80	87	80	84	119500	57.12	59.36	79.873		61.97
16-05-2007	85	93	85	93	12500	58	59.7	79.413		65.93
25-05-2007	86	86	85	85	100000	58.62	59.86	78.933		59.96
29-05-2007	85	85	85	85	10000	59.34	60.22	78.647		59.96
30-05-2007	113	113	113	113	22500	60.62	60.71	78.42		70.73
05-06-2007	117	118	117	118	45500	61.9	61.2	78.253		72.17
07-06-2007	118	118	118	118	5000	63.28	61.69	78.027		72.17
08-06-2007	86	86	86	86	2000	63.92	62.01	77.68		52.87
11-06-2007	118	118	118	118	500	65.3	62.6	77.547		63.41
13-06-2007	128	157	128	157	4000	67.46	63.63	77.74		71.71
15-06-2007	177	187	147	147	31000	69.42	64.41	77.833		67.48
18-06-2007	156	156	156	156	500	71.56	65.28	77.953		69.24
20-06-2007	123	131	108	125	405500	73.08	65.69	77.867		57.67
21-06-2007	130	132	126	132	21500	74.74	66.03	77.893		59.33
22-06-2007	133	157	130	147	315500	76.6	66.62	78.053		62.69
25-06-2007	157	176	152	160	372500	78.72	67.24	78.233		65.36
26-06-2007	170	172	160	166	18000	80.86	67.92	78.42		66.55
27-06-2007	160	160	160	160	10000	82.88	68.54	78.567		64.17
28-06-2007	162	165	157	157	15500	84.84	69.27	78.693		62.96
29-06-2007	157	162	157	157	65000	86.8	70.25	78.853		62.96
02-07-2007	158	158	157	157	8000	88.96	71.28	79.013		62.96
04-07-2007	157	157	157	157	5000	91.12	72.21	79.207		62.96
05-07-2007	165	167	157	159	142500	93.32	73.11	79.447		63.58
06-07-2007	165	165	157	165	12500	95.64	74.02	79.727		65.44
09-07-2007	143	162	131	157	183000	97.8	75	79.953		60.97
10-07-2007	157	157	147	157	222500	100.06	76.03	80.18		60.97
11-07-2007	149	154	147	147	130000	102.02	76.86	80.34		55.49
12-07-2007	151	152	146	146	103000	103.96	77.73	80.527		54.95
13-07-2007	149	152	146	152	70500	105.82	78.71	80.753		57.59
16-07-2007	130	140	130	140	10000	107.44	79.52	80.9		51.15
18-07-2007	172	172	172	172	500	110.08	80.7	81.26		63.02
20-07-2007	162	162	152	152	2000	112.2	81.68	81.52		54.16
23-07-2007	157	162	147	155	146500	114.44	82.64	81.9		55.18
24-07-2007	157	167	157	159	420000	116.48	83.74	82.207	99.27	56.56
25-07-2007	157	157	147	147	40000	118.24	84.62	82.333	98.95	51.43
26-07-2007	154	157	148	148	81000	120.22	85.61	82.433	98.56	51.82
27-07-2007	152	162	148	162	15500	122.18	86.69	82.66	98.315	57.05
31-07-2007	152	156	152	156	100000	123.82	87.71	82.913	97.815	54.33
01-08-2007	157	157	157	157	1000	125.68	88.79	83.207	97.42	54.72
02-08-2007	156	157	148	157	165000	127.34	89.87	83.433	97.125	54.72
03-08-2007	152	197	152	197	52000	130.1	91.3	83.893	97.08	67.52
07-08-2007	162	162	147	147	37500	131.56	92.18	84.287	96.855	48.91
08-08-2007	148	149	148	149	13000	133.26	93.13	84.627	96.64	49.51
10-08-2007	147	147	147	147	1500	134.92	94.06	84.92	96.515	48.89
16-08-2007	138	147	138	147	4500	136.58	95.19	85.147	96.49	48.89
21-08-2007	182	182	133	133	23000	137.86	96.08	85.54	96.27	44.40
22-08-2007	125	125	87	91	1081500	138.28	96.45	85.493	96.01	34.23
23-08-2007	93	96	93	96	333000	138.7	96.92	85.773	95.705	36.10
24-08-2007	88	90	88	90	140000	139	97.33	85.88	95.32	34.82
27-08-2007	98	98	90	98	31000	139.22	97.82	86.007	95.05	37.98
28-08-2007	92	92	92	92	2000	139.38	98.25	86.033	94.75	36.55
29-08-2007	95	95	95	95	8000	139.42	98.71	86.273	94.415	37.81
30-08-2007	93	95	93	93	3000	139.58	99.1	86.433	94.095	37.28
31-08-2007	96	96	96	96	1000	139.8	99.57	86.747	93.935	38.68
03-09-2007	93	93	93	93	15000	139.4	100.01	86.94	93.665	37.77
04-09-2007	96	123	91	98	158500	139	100.45	87.133	93.44	40.28
05-09-2007	100	100	100	100	500	138.64	100.96	87.34	93.18	41.30
06-09-2007	98	100	98	100	8500	138.92	101.42	87.647	92.99	41.30
07-09-2007	103	103	101	101	14500	138.58	101.94	87.927	92.805	41.88
10-09-2007	100	100	100	100	1000	137.44	102.45	88.233	92.665	41.44
11-09-2007	99	99	97	97	11500	136.44	102.93	88.42	92.485	40.09
12-09-2007	108	108	108	108	500	135.48	103.52	88.68	92.335	46.93
13-09-2007	98	98	93	93	62000	134.84	103.96	88.74	92.11	40.19
14-09-2007	93	97	93	93	230000	134.06	104.4	88.707	91.935	40.19
17-09-2007	97	98	94	94	27000	133	104.8	88.747	91.79	40.85
18-09-2007	94	103	94	103	252000	131.86	105.29	88.78	91.64	46.54
19-09-2007	103	103	98	103	36500	130.6	105.73	88.813	91.465	46.54
20-09-2007	100	100	99	100	100000	129.4	106.14	88.827	91.275	44.87
21-09-2007	103	103	103	103	500	128.32	106.58	88.953	91.1	46.92
24-09-2007	107	107	107	107	3000	127.32	107.06	89.273	90.97	49.61
26-09-2007	108	108	98	99	15500	126.16	107.56	89.573	90.8	44.73
27-09-2007	104	104	98	98	18000	124.98	108.05	89.8	90.65	44.14
01-10-2007	99	99	98	98	135000	123.76	108.54	89.993	90.525	44.14
02-10-2007	98	98	98	98	76000	122.42	109.03	90.153	90.4	44.14
03-10-2007	98	98	98	98	2500	121.24	109.52	90.413	90.275	44.14
04-10-2007	95	95	95	95	500	120	110.03	90.687	90.135	41.93
08-10-2007	98	98	88	92	126000	118.9	110.46	90.873	89.98	39.78
10-10-2007	95	96	95	96	30000	117.9	110.93	91.12	89.87	43.91
18-10-2007	96	100	96	100	67500	116.86	111.34	91.427	89.78	47.76
22-10-2007	94	94	93	93	107500	115.92	111.68	91.653	89.655	42.29
23-10-2007	95	98	95	98	137500	114.44	112.26	91.947	89.555	46.96
24-10-2007	98	98	98	98	50000	113.36	112.78	92.24	89.48	46.96
26-10-2007	98	98	98	98	4000	112.22	113.33	92.5	89.48	46.96
30-10-2007	98	98	97	97	11000	110.98	113.73	92.82	89.4	46.03
31-10-2007	98	98	97	97	95000	109.98	114.11	93.073	89.245	46.03
01-11-2007	98	99	97	98	132500	108.98	114.6	93.4	89.07	47.25
02-11-2007	98	98	98	98	30000	107.7	114.94	93.693	88.92	47.25
05-11-2007	97	97	96	96	9500	106.5	115.16	93.973	88.81	44.90
19-11-2007	97	97	97	97	5000	105.3	115.49	94.293	88.73	46.34
21-11-2007	96	98	96	98	5000	104.12	115.73	94.62	88.605	47.80
22-11-2007	98	98	98	98	2500	102.14	116.12	94.913	88.455	47.80
23-11-2007	98	98	98	98	2500	101.16	116.36	95.173	88.505	47.80
26-11-2007	98	102	95	102	40500	100.22	116.74	95.493	88.525	54.05
28-11-2007	98	98	91	97	15500	99.22	117.07	95.78	88.495	46.55
04-12-2007	97	98	97	98	20000	98.24	117.41	96.207	88.42	48.10
05-12-2007	98	98	98	98	15000	97.54	117.7	96.567	88.54	48.10
07-12-2007	88	88	88	88	40000	97.48	117.88	96.793	88.49	35.98
10-12-2007	98	100	98	100	31500	97.56	118.13	97.133	88.72	51.71
11-12-2007	100	103	100	103	14500	97.82	118.41	97.493	88.865	54.70
17-12-2007	102	102	102	102	5000	97.9	118.56	97.847	88.98	53.51
09-01-2008	98	102	98	98	39500	98.02	118.7	98.173	89.03	48.92
17-01-2008	118	118	118	118	1000	98.48	118.95	98.633	89.325	65.06
23-01-2008	118	118	118	118	500	98.98	119.28	99.06	89.57	65.06
25-01-2008	113	113	108	108	12500	99.22	119.51	99.453	89.865	54.98
31-01-2008	88	88	88	88	2500	99.12	119.26	99.713	89.985	41.23
06-02-2008	107	107	106	106	12500	99.28	119.14	100.06	90.17	52.70
11-02-2008	101	104	98	98	15000	99.24	118.94	100.387	90.315	48.20
12-02-2008	107	107	99	103	17000	99.3	119.11	100.713	90.56	51.01
13-02-2008	102	104	102	104	6000	99.36	118.97	101.08	90.785	51.58
14-02-2008	105	106	105	106	61500	99.48	118.46	101.46	91.045	52.76
15-02-2008	107	107	107	107	20000	99.68	118.06	101.847	91.235	53.37
18-02-2008	118	118	108	113	2000	99.78	117.63	102.273	91.455	56.96
19-02-2008	118	118	118	118	500	100.28	117.56	102.733	91.625	59.75
04-03-2008	98	98	98	98	500	100.38	117.22	103.06	91.625	46.73
24-03-2008	94	102	94	94	5500	100.38	116.69	103.327	91.655	44.63
25-03-2008	94	94	94	94	1000	100.2	116.03	103.593	91.635	44.63
26-03-2008	94	94	94	94	1500	100.02	115.31	103.827	91.615	44.63
18-04-2008	102	102	95	98	19000	99.98	114.69	104.087	91.615	47.57
21-04-2008	100	100	93	93	1000	99.78	114.05	104.313	91.66	44.40
13-05-2008	96	96	96	96	1000	99.56	113.44	104.56	91.845	46.69
14-05-2008	92	92	92	92	500	99.42	112.79	104.847	92.035	44.08
16-05-2008	98	98	98	98	50000	99.42	112.2	105.173	92.205	48.72
18-06-2008	99	101	99	101	3500	99.48	111.62	105.52	92.365	50.91
27-06-2008	95	95	93	93	13000	99.38	110.9	105.813	92.46	45.34
02-07-2008	88	98	88	98	1500	99.38	110.31	106.14	92.655	49.09
03-07-2008	101	101	91	91	8000	99.3	109.65	106.453	92.84	44.49
04-07-2008	97	97	97	97	1500	99.4	109.15	106.773	93.005	48.91
16-07-2008	103	103	103	103	1000	99.54	108.72	107.133	93.225	52.94
24-07-2008	103	104	103	104	17000	99.62	108.24	107.433	93.475	53.60
25-07-2008	88	95	88	95	16500	99.66	107.79	107.673	93.655	47.21
18-09-2008	92	92	92	92	500	99.54	106.99	108.02	93.845	45.27
19-09-2008	79	84	79	84	5000	99.26	106.31	108.273	93.995	40.50
22-09-2008	80	80	80	80	500	98.9	105.56	108.52	94.1	38.32
28-10-2008	84	84	84	84	500	98.64	104.81	108.7	94.275	41.69
25-11-2008	76	85	76	77	47000	98.24	104.11	108.82	94.365	37.80
01-12-2008	81	81	81	81	500	97.9	103.44	109.033	94.525	41.18
05-12-2008	76	76	73	73	1500	97.4	102.55	109.093	94.62	36.86
09-12-2008	79	86	79	86	1000	97.2	101.85	109.173	94.78	46.65
11-12-2008	79	79	78	78	5000	96.82	101.06	109.267	94.925	42.30
12-12-2008	71	71	71	71	50000	96.28	100.2	109.247	95.035	38.89
15-12-2008	69	69	65	65	3000	95.62	98.88	109.287	95.09	36.19
17-12-2008	69	69	69	69	500	95.04	98.1	109.253	95.14	39.22
06-01-2009	62	62	62	62	2000	94.24	97.23	109.24	95.18	36.00
19-01-2009	52	52	50	51	21000	93.32	96.27	109.153	95.165	31.61
20-01-2009	50	50	50	50	12500	92.36	95.3	109.06	95.245	31.24
12-02-2009	49	49	49	49	9500	91.38	94.46	108.927	95.27	30.85
26-02-2009	50	50	50	50	8500	90.62	94.05	108.793	95.25	31.77
03-03-2009	49	49	49	49	500	89.6	93.58	108.62	95.25	31.32
05-03-2009	49	49	49	49	500	88.52	93.17	108.447	95.25	31.32
20-03-2009	49	49	49	49	10000	87.46	92.68	108.193	95.25	31.32
23-03-2009	49	49	49	49	10000	86.48	92.25	107.96	95.25	31.32
24-03-2009	49	49	49	49	5500	85.1	91.79	107.667	95.25	31.32
27-03-2009	51	51	51	51	2500	83.76	91.37	107.44	95.235	34.03
30-03-2009	49	49	49	49	8000	82.58	90.9	107.2	95.235	32.64
07-04-2009	49	49	49	49	5000	81.8	90.46	106.773	95.235	32.64
14-04-2009	49	49	49	49	25000	80.66	89.97	106.313	95.21	32.64
15-04-2009	50	50	50	50	20500	79.7	89.47	105.86	95.215	34.31
16-04-2009	49	49	49	49	16000	78.62	88.96	105.613	95.19	33.42
20-04-2009	49	49	49	49	17500	77.52	88.44	105.153	95.19	33.42
21-04-2009	49	49	49	49	50000	76.38	87.93	104.433	95.19	33.42
22-04-2009	51	61	51	61	179500	75.46	87.57	103.86	95.25	52.08
23-04-2009	56	56	56	56	500	74.32	87.05	103.193	95.285	46.26
24-04-2009	55	55	55	55	500	73.06	86.67	102.727	95.315	45.18
28-04-2009	59	60	59	60	1500	72.3	86.34	102.247	95.37	51.33
01-05-2009	51	51	49	49	88000	71.4	85.89	101.593	95.345	40.54
04-05-2009	50	50	50	50	48500	70.52	85.36	100.86	95.325	41.74
05-05-2009	49	49	49	49	30000	69.62	84.82	100.08	95.275	40.86
06-05-2009	50	50	50	50	9000	68.66	84.32	99.347	95.23	42.18
11-05-2009	50	50	50	50	500	67.8	83.79	98.633	95.185	42.18
14-05-2009	56	56	51	51	4000	66.9	83.23	97.927	95.145	43.64
18-05-2009	52	52	52	52	500	66.1	82.76	97.227	95.16	45.14
25-05-2009	53	53	52	52	11500	65.18	82.3	96.527	95.175	45.14
26-05-2009	49	49	49	49	50000	64.14	81.81	95.793	95.175	41.32
27-05-2009	54	54	54	54	1000	63.36	81.37	95.053	95.2	49.05
28-05-2009	57	57	57	57	2500	62.54	80.96	94.387	95.24	53.04
01-06-2009	55	55	55	55	5000	61.82	80.56	93.707	95.295	50.22
04-06-2009	52	52	52	52	66500	60.92	80.16	93.073	95.31	46.24
05-06-2009	52	54	52	54	10000	59.94	79.74	92.46	95.335	49.13
08-06-2009	54	57	54	55	16500	58.96	79.29	91.813	95.315	50.56
09-06-2009	56	56	56	56	5000	58.18	78.92	91.253	95.3	52.02
10-06-2009	54	58	54	57	103500	57.48	78.51	90.487	95.385	53.49
11-06-2009	58	58	57	57	13000	56.94	78.1	89.853	95.44	53.49
15-06-2009	55	55	55	55	1500	56.44	77.67	89.187	95.5	49.93
17-06-2009	56	56	56	56	12000	55.88	77.26	88.5	95.495	51.67
18-06-2009	56	56	56	56	13000	55.46	76.85	87.893	95.48	51.67
23-06-2009	55	58	55	57	34000	54.98	76.44	87.287	95.52	53.53
02-07-2009	55	55	55	55	19000	54.62	76.01	86.573	95.475	49.42
24-07-2009	59	59	59	59	500	54.08	75.64	85.927	95.4	56.60
04-08-2009	51	51	51	51	5000	53.54	75.18	85.22	95.335	43.36
10-08-2009	54	59	54	59	20500	53.3	74.79	84.567	95.26	54.75
20-08-2009	60	60	60	60	5000	53.2	74.41	83.653	95.265	55.95
15-09-2009	51	58	51	54	12000	52.9	73.97	83.033	95.165	47.80
16-09-2009	54	59	54	59	3000	52.84	73.54	82.433	95.14	53.83
25-09-2009	61	61	61	61	500	53.04	73.18	81.86	95.125	56.02
30-09-2009	71	78	69	78	6000	53.6	72.98	81.4	95.195	69.34
01-10-2009	79	79	79	79	500	54.2	72.79	81.04	95.245	69.91
02-10-2009	80	80	80	80	500	54.8	72.71	80.967	95.295	70.51
05-10-2009	81	81	81	81	500	55.44	72.52	80.867	95.325	71.13
06-10-2009	82	90	82	86	4000	56.18	72.35	80.84	95.38	74.05
07-10-2009	71	71	71	71	2500	56.62	72.04	80.66	95.3	55.79
08-10-2009	66	75	66	75	1000	57.14	71.81	80.547	95.255	58.71
09-10-2009	69	69	59	60	12000	57.36	71.23	80.313	95.09	46.34
12-10-2009	60	60	60	60	500	57.54	70.65	80.093	94.965	46.34
13-10-2009	70	70	59	61	20000	57.78	70.18	79.86	94.845	47.20
14-10-2009	60	61	60	61	25500	58.02	69.91	79.647	94.585	47.20
15-10-2009	71	83	61	80	409000	58.64	69.65	79.527	94.395	60.99
16-10-2009	80	80	69	69	127000	59.02	69.36	79.32	94.15	52.45
28-10-2009	64	64	60	60	126500	59.24	68.93	79.053	94.02	46.69
29-10-2009	70	70	63	63	6500	59.52	68.52	78.8	93.745	48.71
05-11-2009	58	59	58	59	3000	59.72	68.05	78.527	93.255	46.19
07-12-2009	60	61	60	61	7000	59.72	67.59	78.287	92.825	47.65
09-12-2009	62	62	62	62	500	59.84	67.08	77.98	92.355	48.40
23-12-2009	50	50	49	49	9000	59.72	66.39	77.687	91.975	40.30
29-12-2009	57	57	57	57	1500	59.66	65.98	77.447	91.6	46.26
30-12-2009	61	61	59	59	4500	59.86	65.63	77.213	91.16	47.67
06-01-2010	59	63	59	63	1000	60.12	65.32	76.947	90.675	50.46
21-01-2010	63	63	63	63	1500	60.4	65.01	76.68	90.16	50.46
28-01-2010	60	60	60	60	4500	60.6	64.63	76.413	89.66	48.22
03-02-2010	60	60	59	59	9000	60.78	64.29	76.12	89.17	47.47
04-02-2010	60	60	60	60	5000	60.96	63.93	75.807	88.685	48.34
08-02-2010	50	51	49	50	869500	60.92	63.51	75.48	88.15	41.01
09-02-2010	49	50	49	50	113500	60.88	63.03	75.16	87.615	41.01
10-02-2010	49	50	49	50	3000	60.9	62.52	74.84	87.07	41.01
11-02-2010	49	49	49	49	1500	60.8	62.08	74.513	86.49	40.24
16-02-2010	49	49	49	49	50000	60.64	61.59	74.187	85.95	40.24
18-02-2010	50	50	50	50	3000	60.54	61.18	73.887	85.415	41.51
19-02-2010	50	51	49	51	39000	60.52	60.72	73.613	84.935	42.81
22-02-2010	50	50	50	50	500	60.44	60.19	73.307	84.455	41.81
04-03-2010	51	51	49	49	21000	60.32	59.64	72.967	83.94	40.78
09-03-2010	50	51	50	51	75000	60.22	59.2	72.687	83.495	43.75
10-03-2010	51	68	51	66	702000	60.4	58.94	72.473	82.965	59.99
11-03-2010	63	66	63	66	31000	60.58	58.76	72.26	82.535	59.99
17-03-2010	68	69	68	68	30000	60.84	58.64	72.06	82.1	61.70
25-03-2010	60	60	60	60	2500	60.92	58.4	71.813	81.605	52.11
30-03-2010	54	54	54	54	500	60.88	58.17	71.527	81.14	46.30
01-04-2010	59	59	59	59	2500	60.92	57.95	71.267	80.695	51.18
05-04-2010	60	60	60	60	1000	61.02	57.82	71.013	80.185	52.12
06-04-2010	62	62	59	59	2000	61.02	57.55	70.767	79.7	51.06
09-04-2010	58	58	58	58	2000	61.16	57.35	70.507	79.205	49.97
14-04-2010	60	60	60	60	1500	61.18	57.24	70.253	78.72	52.17
15-04-2010	60	60	60	60	500	61.18	57.19	70	78.035	52.17
21-04-2010	61	61	61	61	60500	61.32	57.11	69.753	77.605	53.36
27-04-2010	62	74	62	64	1498500	61.42	57.13	69.5	77.18	56.83
05-05-2010	65	65	65	65	15000	61.5	57.27	69.287	76.77	57.96
17-05-2010	54	54	54	54	25000	61.02	57.31	68.993	76.305	44.30
18-05-2010	55	55	55	55	1000	60.54	57.37	68.707	75.915	45.56
21-05-2010	57	57	57	57	24000	60.08	57.44	68.5	75.745	48.08
24-05-2010	63	63	63	63	37500	59.72	57.58	68.253	75.58	54.84
03-06-2010	59	59	59	59	1000	59.18	57.68	67.96	75.425	50.15
27-07-2010	49	49	49	49	10000	58.74	57.68	67.607	75.18	40.77
28-07-2010	53	54	51	51	7000	58.26	57.7	67.293	74.975	43.06
29-07-2010	68	68	68	68	500	58.42	57.89	66.96	74.84	57.97
05-08-2010	52	58	52	58	12500	58.38	57.96	66.56	74.665	49.72
12-08-2010	55	57	55	57	17500	58.3	58.04	66.22	74.47	48.97
16-08-2010	57	59	57	59	17500	58.26	58.14	66.027	74.3	50.58
19-08-2010	55	55	55	55	500	57.76	58.2	65.687	74.085	47.37
23-08-2010	59	62	59	62	16500	57.62	58.32	65.447	73.895	52.99
24-08-2010	61	61	61	61	10000	57.64	58.44	65.167	73.7	52.13
31-08-2010	64	64	64	64	10000	57.66	58.59	64.9	73.515	54.51
28-09-2010	65	66	65	66	36500	57.8	58.76	64.633	73.345	56.08
23-11-2010	76	76	76	76	500	58.1	58.91	64.427	73.24	62.94
26-11-2010	65	65	64	64	38000	58.14	58.99	64.1	73.02	52.36
21-12-2010	60	60	60	60	2500	58.36	59.04	63.713	72.855	49.38
22-12-2010	62	62	62	62	63000	58.46	59.06	63.473	72.7	50.89
23-12-2010	69	69	59	59	1000	58.46	59.16	63.24	72.525	48.56
27-12-2010	62	62	62	62	4000	58.44	59.28	63.027	72.32	50.98
19-01-2011	63	64	61	61	15	58.4	59.4	62.807	72.11	50.13
26-01-2011	63	64	63	64	3000	58.48	59.54	62.58	71.93	52.67
27-01-2011	64	64	64	64	5000	58.58	59.68	62.387	71.735	52.67
28-01-2011	64	64	64	64	5000	58.66	59.81	62.173	71.52	52.67
31-01-2011	64	64	64	64	4500	58.94	59.93	61.987	71.345	52.67
01-02-2011	65	65	65	65	5000	59.24	60.06	61.767	71.18	53.72
04-02-2011	64	64	64	64	1000	59.52	60.21	61.52	71.01	52.46
18-02-2011	64	65	64	65	15000	59.84	60.32	61.333	70.845	53.64
24-02-2011	64	64	64	64	50000	60.14	60.39	61.107	70.675	52.25
10-03-2011	64	64	64	64	5000	60.42	60.48	60.927	70.52	52.25
28-03-2011	74	74	74	74	500	60.88	60.7	60.773	70.43	63.27
31-03-2011	75	75	49	57	2500	61.02	60.73	60.467	70.235	44.48
06-04-2011	57	57	57	57	9500	61.18	60.75	60.153	70.02	44.48
07-04-2011	77	77	77	77	500	61.7	60.96	60.033	69.94	60.49
08-04-2011	77	77	77	77	500	61.92	61.16	59.933	69.835	60.49
14-07-2011	55	55	55	55	5000	61.7	61.14	59.74	69.62	44.22
18-07-2011	61	71	61	71	17000	61.76	61.3	59.68	69.485	53.93
19-07-2011	71	71	71	71	15000	61.98	61.45	59.593	69.355	53.93
20-07-2011	71	71	71	71	1000	62.32	61.6	59.553	69.225	53.93
28-07-2011	67	67	66	66	32500	62.46	61.69	59.453	69.065	50.50
29-07-2011	65	65	65	65	2500	62.56	61.79	59.4	68.9	49.81
01-08-2011	69	69	68	68	18000	62.74	61.88	59.28	68.76	51.91
05-08-2011	64	67	64	67	15500	62.92	62.04	59.207	68.61	51.15
08-08-2011	69	69	69	69	15000	63.1	62.14	59.193	68.465	52.65
09-08-2011	69	69	69	69	5500	63.28	62.23	59.22	68.32	52.65
10-08-2011	70	71	70	71	17500	63.48	62.4	59.233	68.185	54.29
11-08-2011	72	72	72	72	8500	63.64	62.53	59.3	68.035	55.13
22-08-2011	57	69	57	64	16500	63.62	62.56	59.387	67.87	47.63
24-08-2011	64	64	64	64	500	63.82	62.42	59.48	67.7	47.63
26-08-2011	73	74	73	74	8500	64.2	62.37	59.647	67.58	56.25
13-09-2011	74	74	74	74	500	64.54	62.31	59.807	67.51	56.25
22-09-2011	64	64	64	64	10000	64.56	62.14	59.907	67.33	47.23
07-10-2011	54	54	54	54	500	64.46	61.82	59.94	67.085	40.27
12-10-2011	73	73	73	73	500	64.94	61.84	60.1	66.94	54.11
13-10-2011	73	73	73	73	90000	65.38	61.82	60.26	66.815	54.11
24-10-2011	74	74	74	74	4000	65.5	61.96	60.427	66.595	54.75
06-12-2011	74	79	74	79	170000	65.92	62.15	60.613	66.4	57.91
07-12-2011	79	79	79	79	5000	66.36	62.33	60.813	66.255	57.91
08-12-2011	84	84	84	84	7500	66.86	62.56	61.047	66.235	61.06
05-01-2012	82	82	82	82	100000	67.4	62.58	61.267	66.115	59.15
06-01-2012	82	82	82	82	25000	67.8	62.71	61.48	66.035	59.15
11-01-2012	79	79	79	79	60000	68.16	62.9	61.68	65.915	56.10
19-01-2012	98	103	98	103	30000	68.94	63.3	62.04	65.91	69.61
26-01-2012	75	75	74	74	10000	69.1	63.45	62.207	65.75	49.71
30-01-2012	75	76	75	76	28000	69.1	63.6	62.307	65.595	50.75
01-02-2012	88	101	88	101	587500	69.84	63.99	62.607	65.535	61.52
02-02-2012	102	135	83	128	633000	71.2	64.78	63.093	65.585	69.32
03-02-2012	138	151	128	128	206000	72.52	65.49	63.547	65.735	69.32
06-02-2012	129	147	129	129	130000	73.92	66.19	64.08	65.91	69.59
07-02-2012	129	146	129	131	11000	75.3	66.87	64.62	66.095	70.14
08-02-2012	130	130	128	128	22500	76.64	67.52	65.147	66.265	68.13
09-02-2012	129	129	128	128	43500	77.92	68.2	65.667	66.415	68.13
10-02-2012	128	129	126	128	266000	79.2	68.89	66.187	66.59	68.13
13-02-2012	123	129	119	129	93500	80.5	69.58	66.707	66.755	68.51
14-02-2012	128	130	124	130	326000	81.82	70.38	67.227	66.945	68.90
15-02-2012	128	128	128	128	50000	83.08	71.16	67.733	67.095	67.09
16-02-2012	128	128	128	128	446000	84.36	71.94	68.26	67.23	67.09
17-02-2012	128	131	128	131	50500	85.68	72.76	68.773	67.42	68.53
20-02-2012	128	132	127	132	78500	87.04	73.59	69.273	67.59	69.02
23-02-2012	128	133	128	133	95500	88.42	74.42	69.793	67.8	69.53
24-02-2012	130	130	129	129	210000	89.52	75.2	70.307	67.96	64.95
27-02-2012	124	124	124	124	500	90.86	75.94	70.773	68.065	59.66
28-02-2012	128	128	128	128	50000	92.28	76.73	71.26	68.185	62.30
01-03-2012	125	129	125	129	123000	93.32	77.51	71.747	68.355	62.96
02-03-2012	125	125	125	125	26000	94.28	78.1	72.2	68.52	58.58
05-03-2012	128	128	127	127	275000	95.72	78.71	72.667	68.735	60.07
06-03-2012	127	129	127	128	130000	96.86	79.31	73.153	68.975	60.83
07-03-2012	125	125	125	125	1000	97.94	79.96	73.613	69.18	57.30
08-03-2012	126	147	126	129	810500	99.1	80.71	74.1	69.44	60.59
09-03-2012	128	138	126	128	655000	100.34	81.4	74.573	69.675	59.36
12-03-2012	138	138	128	131	430500	101.66	82.11	75.08	69.965	61.86
13-03-2012	128	133	126	133	197000	102.96	82.85	75.573	70.2	63.47
14-03-2012	137	138	137	138	5000	104.38	83.65	76.153	70.5	67.21
15-03-2012	133	137	128	137	3000	105.74	84.42	76.673	70.83	65.76
19-03-2012	127	131	127	131	1500	106.98	85.13	77.147	71.16	57.72
21-03-2012	131	131	121	131	1500	108.18	85.83	77.66	71.47	57.72
22-03-2012	133	133	133	133	1000	109.4	86.52	78.153	71.825	59.63
28-03-2012	136	136	136	136	10000	110.84	87.23	78.653	72.25	62.37
29-03-2012	133	133	133	133	5000	112.22	88.02	79.02	72.665	58.12
30-03-2012	136	136	136	136	500	113.46	88.83	79.4	73.1	60.98
02-04-2012	137	137	125	136	3000	114.7	89.62	79.773	73.53	60.98
04-04-2012	135	135	123	128	7500	115.98	90.27	80.087	73.925	50.34
05-04-2012	123	123	123	123	500	117.36	90.91	80.333	74.295	45.05
09-04-2012	117	123	117	123	7000	118.36	91.65	80.68	74.665	45.05
10-04-2012	113	129	108	129	17500	119.48	92.43	81.04	75.065	52.06
11-04-2012	123	123	123	123	25000	120.46	92.98	81.46	75.435	45.77
12-04-2012	132	132	132	132	500	121.52	93.72	81.94	75.84	54.63
16-04-2012	122	122	88	118	3500	122.3	94.33	82.32	76.185	42.89
18-04-2012	123	128	123	128	13000	123.18	95.02	82.767	76.58	50.99
19-04-2012	125	125	123	123	75000	124	95.7	83.053	76.95	47.37
20-04-2012	126	138	126	132	197000	125	96.4	83.473	77.36	53.74
23-04-2012	138	138	138	138	1500	126.18	97.17	83.993	77.805	57.43
24-04-2012	128	128	118	125	53000	126.62	97.78	84.407	78.185	48.41
25-04-2012	115	118	105	118	1500	127.5	98.3	84.8	78.53	44.37
26-04-2012	118	128	108	125	26500	128.48	98.79	85.227	78.85	48.96
30-04-2012	125	125	118	121	333500	128.88	99.36	85.62	79.175	46.59
02-05-2012	133	133	133	133	3000	128.98	100.09	86.18	79.565	53.80
03-05-2012	131	177	131	177	148500	129.96	101.24	86.98	80.15	69.87
04-05-2012	177	197	177	197	24000	131.32	102.62	87.9	80.89	74.25
15-05-2012	187	187	177	177	45500	132.24	103.77	88.66	81.525	64.19
24-05-2012	167	167	167	167	2500	133.02	104.83	89.353	82.115	59.83
29-05-2012	147	147	147	147	40000	133.4	105.66	89.933	82.6	52.19
30-05-2012	138	138	138	138	7500	133.6	106.4	90.46	83.04	49.15
07-06-2012	139	139	139	139	1000	133.8	107.15	90.987	83.48	49.50
18-06-2012	146	147	146	147	3000	134.14	107.98	91.633	83.955	52.34
16-07-2012	138	138	138	138	1000	134.34	108.71	92.22	84.385	49.00
08-08-2012	138	138	138	138	1000	134.54	109.45	92.807	84.83	49.00
12-10-2012	147	147	147	147	2500	134.86	110.27	93.46	85.295	52.52
25-10-2012	146	146	146	146	500	135.14	111.09	94.107	85.74	52.09
30-10-2012	138	138	138	138	2500	135.24	111.83	94.693	86.155	48.66
18-04-2013	143	143	143	143	500	135.52	112.52	95.307	86.61	50.84
23-04-2013	143	146	143	146	16000	135.96	113.41	95.947	87.07	52.15
24-04-2013	155	162	152	152	2000	136.44	114.36	96.633	87.555	54.75
02-05-2013	138	138	118	121	5500	136.28	114.8	97.1	87.88	42.04
03-05-2013	121	121	109	109	6500	135.96	115.12	97.387	88.14	38.32
07-05-2013	102	106	102	106	1000	135.54	115.63	97.653	88.385	37.43
08-05-2013	109	109	109	109	500	135.16	116.01	97.927	88.655	38.96
10-05-2013	110	120	110	120	1000	135.06	116.5	98.327	88.975	44.32
13-05-2013	110	110	110	110	500	134.68	116.89	98.7	89.245	40.81
14-05-2013	110	143	110	142	57000	134.96	117.65	99.253	89.67	53.50
17-05-2013	142	142	142	142	30000	135.18	118.42	99.8	90.105	53.50
01-10-2013	104	104	104	104	11500	134.6	118.78	100.1	90.33	41.31
02-10-2013	105	110	89	101	75000	133.86	119.12	100.387	90.58	40.52
04-10-2013	105	107	98	98	28000	133.08	119.41	100.64	90.775	39.71
07-10-2013	102	102	98	98	9000	132.42	119.7	100.893	90.965	39.71
11-10-2013	108	108	108	108	500	131.96	120.07	101.207	91.235	44.05
17-10-2013	108	108	108	108	4500	131.46	120.43	101.5	91.48	44.05
25-10-2013	103	116	99	116	7000	131.06	120.95	101.84	91.755	47.55
28-10-2013	116	116	116	116	500	130.72	121.47	102.253	91.945	47.55
06-11-2013	116	116	116	116	2500	130.32	121.89	102.66	92.13	47.55
07-11-2013	121	121	121	121	500	130.02	122.36	103.087	92.335	50.00
12-11-2013	109	109	109	109	5000	129.64	122.81	103.393	92.475	44.62
02-12-2013	109	109	109	109	10000	129.36	123.36	103.727	92.59	44.62
05-12-2013	87	102	86	102	21000	128.94	123.65	104.08	92.745	41.60
10-12-2013	98	98	98	98	2500	128.32	123.9	104.393	92.86	39.93
11-12-2013	98	98	98	98	16000	127.82	124.14	104.593	93.05	39.93
12-12-2013	107	107	105	105	1500	127.28	124.4	104.907	93.275	44.45
06-01-2014	120	120	120	120	100	127.32	124.81	105.327	93.57	52.66
15-01-2014	130	130	130	130	100	127.36	125.27	105.8	93.915	57.20
23-01-2014	135	135	125	125	200	127.4	125.7	106.267	94.14	54.39
28-01-2014	120	120	89	111	2900	126.98	125.99	106.593	94.35	47.37
30-01-2014	120	120	120	120	100	126.62	126.4	106.987	94.65	51.69
03-02-2014	118	118	118	118	300	126.48	126.55	107.347	94.925	50.69
05-02-2014	124	126	106	106	51300	126.24	126.87	107.613	95.16	45.09
06-02-2014	94	94	94	94	1000	125.62	127.05	107.733	95.325	40.29
07-02-2014	107	107	107	107	100	125.34	127.11	108.02	95.55	46.88
10-02-2014	89	89	70	70	200	124.08	126.53	108.087	95.655	35.03
11-02-2014	88	93	88	93	4600	122.4	126.18	108.293	95.835	44.43
14-02-2014	76	76	76	76	100	119.98	125.65	108.407	95.92	39.84
17-02-2014	101	101	101	101	1500	118.46	125.35	108.667	96.11	48.30
18-02-2014	103	116	103	116	49000	117.44	125.23	109.033	96.375	52.61
19-02-2014	136	136	115	117	300	116.84	125.12	109.387	96.66	52.89
20-02-2014	125	125	125	125	100	116.58	125.09	109.793	96.99	55.19
21-02-2014	134	134	134	134	100	116.48	125.14	110.26	97.36	57.69
25-02-2014	88	88	88	88	100	115.3	124.72	110.42	97.55	44.14
26-02-2014	88	89	88	88	43800	114.3	124.32	110.573	97.74	44.14
12-03-2014	116	116	105	106	800	113.66	124.1	110.853	98.02	49.52
13-03-2014	126	143	85	85	2500	112.42	123.64	110.987	98.2	44.18
14-03-2014	86	88	86	87	4800	111.24	123.19	111.14	98.39	44.79
18-03-2014	105	105	75	97	1600	110.42	122.83	111.36	98.625	47.86
19-03-2014	115	115	80	80	300	109.16	122.34	111.4	98.77	43.43
21-03-2014	88	89	82	82	500	107.88	121.92	111.567	98.93	44.09
24-03-2014	93	93	86	86	15500	106.56	121.5	111.76	99.115	45.45
02-04-2014	103	103	103	103	100	106.2	121.24	111.933	99.375	50.92
03-04-2014	105	105	105	105	100	106.12	121.04	112.12	99.57	51.53
04-04-2014	120	120	89	89	300	105.78	120.66	112.347	99.685	46.51
08-04-2014	75	75	75	75	100	105.1	120.13	112.373	99.72	42.60
14-04-2014	94	94	75	75	200	104.2	119.63	112.4	99.795	42.60
15-04-2014	75	75	75	75	100	103.5	119.09	112.427	99.9	42.60
12-05-2014	93	98	77	77	300	102.2	118.58	112.5	99.99	43.44
19-05-2014	68	68	68	68	100	100.72	117.95	112.52	100.03	40.54
20-05-2014	74	74	74	74	2000	100.12	117.36	112.56	100.105	43.26
23-05-2014	93	93	74	74	200	99.58	116.72	112.607	100.185	43.26
30-05-2014	93	97	89	89	500	99.4	116.24	112.74	100.33	49.92
02-06-2014	108	108	74	78	900	99	115.71	112.8	100.42	45.69
03-06-2014	79	79	79	79	100	98.42	115.19	112.853	100.51	46.13
06-08-2014	97	97	97	97	1000	98.2	114.83	113.02	100.675	53.54
08-08-2014	117	117	86	86	1100	97.6	114.33	113.167	100.78	49.10
21-08-2014	67	67	67	67	1000	96.62	113.67	113.187	100.845	42.53
22-08-2014	70	89	70	89	700	96.08	113.2	113.287	101.015	50.75
25-08-2014	108	109	104	104	15700	95.74	112.88	113.487	101.25	55.43
26-08-2014	81	81	81	81	500	95.18	112.41	113.6	101.34	47.91
27-08-2014	81	100	81	100	15100	95	112.18	113.907	101.545	53.52
28-08-2014	100	103	85	103	30500	95.02	111.98	114.107	101.815	54.35
02-09-2014	108	109	108	109	200	95.24	111.78	114.347	102.105	56.06
05-09-2014	106	106	101	101	900	95.3	111.56	114.527	102.27	53.21
08-09-2014	101	119	101	119	2300	95.58	111.43	114.793	102.575	58.34
09-09-2014	99	99	98	98	700	95.14	111.23	114.92	102.78	51.27
10-09-2014	95	96	95	96	47700	94.46	110.91	115	102.965	50.65
15-09-2014	97	97	97	97	300	93.9	110.65	115.1	103.175	50.97
17-09-2014	99	99	99	99	47500	93.66	110.32	115.213	103.36	51.65
18-09-2014	98	99	98	98	501000	93.22	109.92	115.34	103.545	51.27
01-10-2014	81	81	81	81	100	92.48	109.48	115.193	103.63	45.12
02-10-2014	88	97	88	97	3400	92.3	109.27	115.347	103.785	51.07
07-10-2014	117	117	117	117	100	92.76	109.19	115.62	103.99	57.30
28-10-2014	103	103	103	103	100	92.68	109.01	115.633	104.185	52.28
06-11-2014	89	89	89	89	200	93.06	108.57	115.373	104.33	47.77
12-11-2014	109	109	101	101	200	93.22	107.81	115.193	104.525	51.62
14-11-2014	101	111	101	101	3800	93.72	106.85	115.007	104.735	51.62
26-11-2014	91	101	91	101	200	93.72	106.09	114.807	104.93	51.62
09-12-2014	98	98	98	98	100	93.36	105.4	114.607	105.115	50.46
11-12-2014	98	98	98	98	12600	92.98	104.91	114.407	105.285	50.46
15-12-2014	112	112	112	112	100	92.72	104.65	114.3	105.525	55.84
16-12-2014	103	103	103	103	7100	92.1	104.29	114.127	105.72	51.94
17-12-2014	108	128	108	113	160100	92.6	103.95	114.013	105.965	55.65
18-12-2014	127	127	127	127	100	93.38	103.84	114.007	106.275	60.27
22-12-2014	127	127	127	127	100	93.8	103.73	114	106.59	60.27
29-12-2014	126	126	126	126	200	94.62	103.52	113.967	106.895	59.75
08-01-2015	118	118	118	118	200	95.24	103.24	113.873	107.165	55.65
12-01-2015	118	118	118	118	200	95.66	103.04	113.773	107.435	55.65
13-01-2015	108	108	77	78	17100	95.62	102.39	113.433	107.455	39.80
14-01-2015	85	85	85	85	3800	95.68	101.78	113.173	107.595	42.86
16-01-2015	80	80	80	80	6500	95.56	101.06	112.853	107.71	41.25
22-01-2015	86	86	85	85	3300	95.2	100.7	112.56	107.75	43.54
26-01-2015	81	81	80	80	16100	94.7	100.41	112.26	107.765	41.78
28-01-2015	86	86	86	86	1200	94.64	100.21	111.987	107.92	44.67
29-01-2015	86	86	86	86	100	94.86	99.98	111.707	107.995	44.67
12-02-2015	71	71	71	71	2300	94.78	99.49	111.347	107.995	39.06
24-02-2015	61	61	61	61	100	94.5	99	110.893	107.945	35.83
06-03-2015	76	76	76	76	100	94.48	98.34	110.547	107.995	43.39
12-03-2015	76	76	76	76	500	94.64	97.68	110.18	108.05	43.39
13-05-2015	88	88	88	88	100	94.92	97.52	109.88	108.15	48.97
18-05-2015	88	88	88	88	100	95.2	97.39	109.547	108.255	48.97
16-06-2015	79	79	79	79	1000	95	97.2	109.16	108.305	45.10
30-06-2015	77	77	77	77	100	94.98	96.99	108.8	108.345	44.27
28-09-2015	80	80	80	80	5000	95	96.71	108.46	108.39	45.89
29-12-2015	80	80	80	80	2000	94.66	96.43	108.107	108.43	45.89
26-02-2016	87	87	87	87	100	94.68	96.14	107.78	108.545	49.84
03-03-2016	84	84	84	84	10200	95.02	95.82	107.453	108.645	48.21
05-04-2016	84	84	84	84	300	94.92	95.5	107.107	108.695	48.21
19-04-2016	84	84	84	84	17000	94.52	95.13	106.76	108.745	48.21
20-04-2016	84	84	84	84	6900	94.58	94.88	106.467	108.845	48.21
21-04-2016	84	84	84	84	12000	94.26	94.63	106.207	108.995	48.21
26-04-2016	81	88	81	82	24700	93.84	94.43	105.933	109.04	46.74
27-04-2016	89	89	82	86	17500	93.38	94.31	105.647	109.105	50.03
02-05-2016	82	82	82	82	100	93	94.15	105.373	109.145	46.91
11-05-2016	84	84	82	82	2500	92.26	93.92	105.04	109.16	46.91
12-05-2016	81	81	78	81	9600	91.92	93.53	104.793	109.17	46.08
13-05-2016	79	79	79	79	1000	91.58	93.02	104.467	109.145	44.39
17-05-2016	81	84	81	84	85000	91.32	92.61	104.207	109.155	49.40
24-05-2016	77	77	77	77	100	90.88	92.27	103.84	109.13	43.49
01-06-2016	78	78	78	78	10000	90.48	91.85	103.44	109.125	44.51
07-06-2016	77	84	77	80	44700	90.46	91.47	103.14	109.01	46.59
08-06-2016	95	95	78	78	500	90.08	91.19	102.873	109.03	44.78
09-06-2016	97	97	87	87	1800	89.48	91.12	102.62	109.085	53.52
10-06-2016	87	87	87	87	3900	89.16	90.92	102.393	109.015	53.52
13-06-2016	79	82	79	82	5100	89.02	91.04	102.053	108.785	48.57
14-06-2016	79	79	79	79	100	88.58	90.9	101.4	108.54	45.83
16-06-2016	87	87	87	87	100	88.3	91.01	100.667	108.33	53.38
17-06-2016	79	79	79	79	5000	87.86	90.79	100.013	108.07	46.41
20-06-2016	85	85	85	85	100	87.6	90.48	99.467	107.855	51.52
22-06-2016	78	78	78	78	10000	87.2	90.09	99.007	107.605	46.01
23-06-2016	77	80	77	78	25500	86.52	89.62	98.607	107.355	46.01
24-06-2016	84	84	84	84	100	86.14	89.12	98.24	107.13	51.20
27-06-2016	82	84	82	84	23100	85.56	89.08	97.82	106.9	51.20
28-06-2016	76	78	76	78	12100	84.58	88.98	97.42	106.65	46.06
30-06-2016	71	77	71	77	300	83.58	88.69	97.013	106.395	45.25
11-07-2016	86	86	86	86	100	82.78	88.7	96.607	106.17	53.26
12-07-2016	84	84	84	84	200	82.1	88.67	96.193	105.93	51.46
14-07-2016	77	77	77	77	23100	81.28	88.47	95.787	105.65	45.64
15-07-2016	78	97	78	79	53300	81.3	88.46	95.36	105.4	47.47
21-12-2016	94	94	71	79	46200	81.18	88.43	94.913	105.175	47.47
22-12-2016	71	88	71	88	16600	81.34	88.45	94.487	104.975	55.31
23-12-2016	80	85	80	85	2500	81.34	88.27	94.247	104.755	52.50
27-12-2016	77	82	77	77	3600	81.28	87.99	94.033	104.515	45.81
28-12-2016	73	74	70	71	72800	80.98	87.81	93.8	104.235	41.53
10-01-2017	62	62	62	62	500	80.5	87.68	93.487	103.905	36.09
11-01-2017	54	54	54	54	100	80.16	87.47	93.047	103.55	32.07
12-01-2017	72	72	72	72	100	80.38	87.44	92.793	103.265	46.51
16-01-2017	73	73	73	73	400	80.32	87.4	92.333	102.99	47.18
18-01-2017	76	76	66	76	1100	80.32	87.48	91.893	102.715	49.24
19-01-2017	70	70	70	70	500	79.96	87.44	91.667	102.4	45.43
20-01-2017	71	71	70	70	32000	79.6	87.4	91.46	102.06	45.43
23-01-2017	61	71	61	71	2200	79.44	87.22	91.28	101.73	46.23
24-01-2017	71	71	71	71	1000	79.32	87.15	91.1	101.43	46.23
25-01-2017	71	71	71	71	17000	79.14	87.07	90.853	101.13	46.23
30-01-2017	71	75	71	74	45900	79.02	86.84	90.627	100.835	49.05
31-01-2017	72	72	72	72	1200	78.72	86.7	90.333	100.515	47.27
01-02-2017	71	71	71	71	16900	78.46	86.74	90.033	100.205	46.37
02-02-2017	71	71	71	71	7800	78.2	86.56	89.733	99.88	46.37
07-02-2017	71	77	71	77	69600	78.06	86.29	89.44	99.585	52.67
08-02-2017	75	75	70	70	200	77.78	86.18	89.18	99.295	45.89
09-02-2017	77	79	75	79	129500	77.68	85.97	88.98	99.075	54.08
13-02-2017	78	78	78	78	100	77.6	85.72	88.82	98.85	53.12
27-03-2017	77	77	75	75	300	77.38	85.38	88.667	98.58	50.23
31-03-2017	85	85	79	79	200	77.32	85.16	88.54	98.36	53.83
03-04-2017	71	71	71	71	600	77.1	84.68	88.313	98.055	46.57
04-04-2017	71	74	71	74	2100	76.96	84.44	88.007	97.835	49.33
05-04-2017	74	74	74	74	2000	76.86	84.22	87.633	97.565	49.33
07-04-2017	73	73	73	73	100	76.64	83.98	87.287	97.315	48.37
10-04-2017	65	67	65	67	200	76.44	83.66	86.993	96.99	42.94
11-04-2017	65	72	65	71	42500	76.3	83.39	86.667	96.655	47.19
12-04-2017	61	70	61	70	4000	76.1	83.28	86.347	96.38	46.26
13-04-2017	70	70	70	70	2000	75.94	83.01	86.107	96.14	46.26
17-04-2017	69	69	69	69	5100	75.58	82.53	85.94	95.86	45.23
18-04-2017	73	74	73	74	52100	75.32	82.24	85.72	95.625	51.11
21-04-2017	81	98	74	77	41400	75.22	82.12	85.767	95.345	54.28
25-04-2017	87	103	72	76	50700	75.16	81.87	85.653	94.84	53.04
26-04-2017	74	79	69	75	2100	74.92	81.61	85.647	94.23	51.78
27-04-2017	82	82	75	75	16600	74.84	81.35	85.473	93.72	51.78
28-04-2017	81	81	75	76	28400	74.66	81.13	85.207	93.265	53.08
02-05-2017	76	76	70	76	1200	74.62	80.91	84.933	92.91	53.08
03-05-2017	76	76	72	72	200	74.5	80.51	84.58	92.58	47.17
04-05-2017	67	69	67	69	15100	74.2	80.17	84.147	92.23	43.28
05-05-2017	67	69	67	69	5600	73.9	79.73	84.02	91.84	43.28
09-05-2017	69	69	49	65	2600	73.64	79.11	83.867	91.475	38.39
10-05-2017	65	68	65	68	2500	73.46	78.52	83.613	91.125	43.55
15-05-2017	70	70	69	69	1900	73.12	77.95	83.507	90.735	45.19
17-05-2017	67	67	67	67	100	72.78	77.44	83.373	90.34	42.52
18-05-2017	66	66	66	66	1000	72.56	76.92	83.167	89.98	41.21
19-05-2017	66	66	59	66	300	72.3	76.8	83.073	89.595	41.21
23-05-2017	66	66	59	59	600	71.9	76.54	82.92	89.16	32.96
24-05-2017	59	68	59	67	7200	71.48	76.41	82.793	88.735	46.21
26-05-2017	64	64	59	64	9500	71.06	76.2	82.533	88.45	42.80
29-05-2017	65	65	55	64	1800	70.8	76.04	82.26	88.225	42.80
30-05-2017	60	68	49	65	8000	70.68	75.83	82.1	88.02	44.39
31-05-2017	65	65	56	65	1800	70.74	75.62	82.033	87.8	44.39
02-06-2017	56	62	56	62	700	70.9	75.53	81.947	87.51	40.47
05-06-2017	55	62	55	62	1200	70.7	75.54	81.86	87.27	40.47
06-06-2017	56	65	56	65	6300	70.54	75.43	81.78	86.885	46.00
07-06-2017	57	60	57	60	3000	70.22	75.27	81.727	86.475	39.43
08-06-2017	59	66	57	58	66200	69.98	74.97	81.62	86.245	37.15
09-06-2017	62	62	57	61	900	69.8	74.7	81.533	86.045	42.52
12-06-2017	56	82	56	82	242500	70.02	74.73	81.487	85.965	65.06
13-06-2017	84	110	84	110	568000	70.8	75.06	81.7	86.025	77.65
14-06-2017	128	148	128	148	5261600	72.34	75.74	82.16	86.225	85.36
15-06-2017	148	197	148	187	1400800	74.6	76.81	82.76	86.62	89.40
19-06-2017	187	190	165	165	335200	76.46	77.59	83.287	86.865	76.56
20-06-2017	157	167	147	147	97100	77.98	78.22	83.82	87.02	67.96
21-06-2017	157	167	134	134	70100	79.24	78.72	84.12	87.11	62.50
22-06-2017	118	169	118	169	175100	81.08	79.57	84.553	87.35	69.59
03-07-2017	123	143	123	134	113900	82.36	80.07	84.907	87.475	57.82
04-07-2017	134	134	118	128	32100	83.34	80.51	85.093	87.57	56.07
05-07-2017	122	136	121	123	20400	84.24	80.92	85.227	87.675	54.59
06-07-2017	127	128	110	117	79700	85.08	81.23	85.28	87.77	52.79
07-07-2017	120	121	119	119	9100	85.88	81.6	85.4	87.875	53.34
10-07-2017	121	121	118	118	1600	86.82	81.96	85.393	87.94	53.01
11-07-2017	119	119	118	118	24800	87.7	82.33	85.527	87.93	53.01
12-07-2017	117	117	114	117	12300	88.56	82.71	85.667	87.865	52.62
13-07-2017	115	115	98	112	161900	89.34	82.99	85.767	87.8	50.65
14-07-2017	112	113	101	113	116300	90.26	83.35	85.86	87.81	51.05
17-07-2017	113	119	113	115	43200	91.14	83.72	85.973	87.785	51.88
18-07-2017	115	147	98	117	467400	92.08	84.09	86.213	87.78	52.74
19-07-2017	122	132	118	123	38100	93.14	84.54	86.387	87.865	55.32
20-07-2017	123	123	113	114	7400	94.04	84.81	86.367	87.965	50.83
21-07-2017	112	118	110	118	88200	94.92	85.12	86.467	88.02	52.67
24-07-2017	117	118	116	118	36700	95.74	85.48	86.66	88.26	52.67
25-07-2017	118	118	116	116	6400	96.54	85.85	86.76	88.375	51.55
26-07-2017	119	119	115	115	15800	97.34	86.13	86.853	88.57	50.97
27-07-2017	115	115	115	115	14400	98.14	86.49	86.947	88.64	50.97
28-07-2017	114	114	114	114	2500	98.9	86.78	87.053	88.63	50.31
31-07-2017	119	119	113	114	111800	99.66	87.14	87.16	88.615	50.31
01-08-2017	115	153	115	153	477900	101.28	87.89	87.433	88.755	68.66
02-08-2017	160	195	147	167	1092200	103.24	88.72	87.86	88.92	72.57
03-08-2017	172	173	139	150	144500	104.86	89.38	88.107	89.23	62.38
04-08-2017	150	173	128	145	1002400	106.46	90.05	88.227	89.515	59.73
07-08-2017	144	147	134	140	166100	107.9	90.68	88.313	89.685	57.11
08-08-2017	138	170	138	145	352000	109.42	91.27	88.44	89.985	59.04
09-08-2017	146	171	146	159	100300	111.26	92.02	88.713	90.345	63.94
10-08-2017	155	155	147	152	33000	112.98	92.77	88.94	90.62	60.07
11-08-2017	151	151	141	147	54200	114.6	93.45	89.4	90.955	57.40
14-08-2017	147	149	147	147	57100	116.36	94.13	89.813	91.28	57.40
15-08-2017	147	150	147	150	26800	118.02	94.75	90.28	91.6	58.68
16-08-2017	152	157	147	150	99700	119.74	95.4	90.713	91.835	58.68
18-08-2017	145	152	145	148	65600	121.42	96.11	91.167	92.05	57.35
21-08-2017	152	162	148	148	411700	123.08	96.88	91.58	92.345	57.35
22-08-2017	148	167	148	155	255100	124.88	97.81	92.04	92.745	60.94
23-08-2017	157	157	155	155	68900	126.74	98.82	92.6	93.145	60.94
24-08-2017	155	163	150	156	21600	128.62	99.66	93.233	93.55	61.48
25-08-2017	155	160	154	154	2800	130.4	100.47	93.753	93.935	59.71
28-08-2017	152	152	152	152	49300	132.24	101.23	94.26	94.355	57.91
29-08-2017	151	153	151	153	11800	134.14	102.06	94.693	94.75	58.58
30-08-2017	153	153	153	153	16900	135.98	102.89	95.127	95.145	58.58
31-08-2017	150	150	148	148	5100	137.3	103.66	95.587	95.44	53.62
04-09-2017	148	148	148	148	13000	138.06	104.43	96.06	95.79	53.62
05-09-2017	148	152	148	151	17300	138.12	105.23	96.533	96.15	56.20
06-09-2017	157	192	157	177	1187100	137.92	106.26	97.18	96.55	71.18
07-09-2017	182	191	166	166	240400	137.94	107.2	97.707	96.95	61.58
08-09-2017	166	172	166	166	27100	138.32	108.15	98.253	97.445	61.58
11-09-2017	176	176	166	168	6700	139	109.12	98.813	97.84	62.65
12-09-2017	171	171	165	165	80600	138.92	110	99.353	98.145	59.97
13-09-2017	165	182	165	182	254100	139.88	111.12	100.007	98.65	68.25
14-09-2017	185	187	172	173	56800	140.78	112.06	100.6	99.015	61.05
15-09-2017	172	175	171	171	18900	141.74	112.99	101.193	99.355	59.55
18-09-2017	171	171	169	169	2200	142.78	113.93	101.747	99.655	58.01
19-09-2017	169	169	167	168	105700	143.76	114.82	102.32	99.99	57.21
20-09-2017	172	177	169	169	12700	144.78	115.8	102.9	100.24	57.84
22-09-2017	175	175	167	167	33300	145.76	116.73	103.473	100.585	56.08
25-09-2017	167	167	162	167	85800	146.76	117.66	104.06	100.94	56.08
26-09-2017	169	169	162	162	11400	147.76	118.55	104.58	101.265	51.53
27-09-2017	163	163	163	163	15300	148.76	119.51	105.153	101.585	52.37
28-09-2017	167	191	167	177	3000	150	120.57	105.813	101.98	62.15
29-09-2017	162	177	149	175	32300	151.16	121.62	106.447	102.45	60.25
02-10-2017	174	185	165	166	23500	152.02	122.58	107.033	102.795	52.46
03-10-2017	166	168	160	163	61900	153	123.52	107.54	103.025	50.13
04-10-2017	157	163	157	161	14700	153.86	124.39	108.033	103.315	48.59
05-10-2017	161	163	158	158	20400	154.66	125.2	108.54	103.66	46.28
06-10-2017	161	163	161	162	16500	155.58	126.06	109.093	103.965	49.71
09-10-2017	162	162	152	152	4100	156.32	126.83	109.527	104.22	42.42
10-10-2017	152	154	152	154	30600	157.1	127.62	110.027	104.485	44.18
11-10-2017	155	155	151	151	14900	157.84	128.37	110.467	104.75	42.10
12-10-2017	151	153	151	153	7500	158.62	129.14	110.967	105.025	43.99
13-10-2017	152	162	149	153	11700	158.62	129.95	111.467	105.23	43.99
16-10-2017	154	154	147	151	1200	158.3	130.77	111.913	105.47	42.39
17-10-2017	151	151	147	147	2200	158.24	131.55	112.333	105.64	39.29
18-10-2017	150	150	138	138	18600	158.1	132.28	112.733	105.695	33.38
19-10-2017	138	139	138	138	71000	158.06	132.98	113.14	105.75	33.38
23-10-2017	138	138	138	138	500	157.92	133.67	113.487	105.81	33.38
24-10-2017	138	143	108	143	1300	157.6	134.43	113.88	105.935	39.68
25-10-2017	147	149	138	149	29500	157.54	135.26	114.36	106.09	46.24
26-10-2017	149	167	149	167	30400	157.94	136.27	114.947	106.535	60.22
27-10-2017	167	167	149	167	24400	158.34	137.35	115.533	106.945	60.22
30-10-2017	157	172	157	172	13000	158.78	138.4	116.093	107.405	63.29
31-10-2017	172	177	167	167	49000	159.12	139.43	116.64	107.815	58.43
01-11-2017	157	158	157	157	2000	159.3	140.36	117.173	108.2	50.13
02-11-2017	152	157	150	152	176500	159.38	141.23	117.713	108.53	46.57
03-11-2017	157	171	157	158	505100	159.44	142.16	118.353	108.89	51.06
06-11-2017	151	167	148	166	25800	159.66	143.2	119.1	109.365	56.34
07-11-2017	162	165	162	165	2000	159.84	144.23	119.72	109.885	55.53
08-11-2017	160	172	160	167	50400	160.1	145.25	120.347	110.34	56.86
09-11-2017	167	172	167	167	44700	160.4	146.32	120.953	110.795	56.86
10-11-2017	167	176	162	175	45200	160.84	147.49	121.653	111.23	62.11
13-11-2017	167	175	167	175	3600	161.28	148.63	122.353	111.665	62.11
14-11-2017	175	175	167	172	10600	161.76	149.53	123.027	112.13	58.99
15-11-2017	175	175	175	175	100	162.3	150.18	123.72	112.62	61.09
16-11-2017	172	177	168	177	30000	162.82	150.47	124.427	113.105	62.48
17-11-2017	169	192	169	187	1606200	163.02	150.47	125.18	113.64	68.51
20-11-2017	179	185	177	179	28300	163.28	150.61	125.893	114.1	60.18
21-11-2017	181	189	179	179	300	163.54	150.93	126.613	114.575	60.18
22-11-2017	189	189	182	182	6300	163.82	151.41	127.353	115.065	62.18
23-11-2017	179	179	179	179	100	164.1	151.51	128.033	115.54	58.99
24-11-2017	187	240	187	240	1012900	165.26	152.57	129.167	116.32	80.69
27-11-2017	240	293	228	240	1011500	166.6	153.69	130.24	117.1	80.69
28-11-2017	226	240	206	216	122300	167.5	154.62	131.16	117.77	65.00
29-11-2017	216	244	201	214	15500	168.4	155.59	132.087	118.41	63.88
30-11-2017	214	214	199	203	22300	169.1	156.43	132.913	119.015	57.99
04-12-2017	203	203	182	203	155200	169.78	157.28	133.793	119.62	57.99
05-12-2017	199	199	182	189	42200	170.22	157.99	134.56	120.16	51.04
06-12-2017	189	190	182	182	12700	170.52	158.64	135.28	120.675	47.95
07-12-2017	172	192	172	192	40400	171.12	159.44	136.073	121.215	52.39
08-12-2017	188	228	188	206	90300	171.98	160.37	137	121.86	57.81
11-12-2017	206	208	194	194	151400	172.32	161.16	137.82	122.44	52.31
12-12-2017	191	196	185	189	82200	172.6	161.88	138.613	122.985	50.17
13-12-2017	189	203	189	201	64700	173.3	162.66	139.487	123.6	54.94
14-12-2017	200	208	190	197	213200	173.98	163.49	140.34	124.15	53.11
15-12-2017	191	220	191	220	54200	175.16	164.51	141.313	124.815	61.11
18-12-2017	220	240	200	230	293200	176.6	165.63	142.333	125.555	63.99
19-12-2017	230	230	210	210	96100	177.56	166.57	143.227	126.21	55.19
20-12-2017	216	216	200	202	110800	178.56	167.44	144.073	126.785	52.11
21-12-2017	210	210	202	202	101000	179.52	168.31	144.92	127.4	52.11
22-12-2017	204	206	202	206	73400	180.62	169.23	145.787	128.005	53.61
27-12-2017	208	210	200	208	156800	181.72	170.17	146.667	128.655	54.38
28-12-2017	202	220	202	220	250300	183.06	170.84	147.653	129.365	58.81
29-12-2017	220	274	220	256	1023500	185.16	171.73	148.9	130.225	68.64
02-01-2018	268	268	244	250	281900	187.22	172.73	150.107	131.055	65.82
03-01-2018	246	250	246	250	21800	189.46	173.78	151.34	131.915	65.82
04-01-2018	248	254	248	248	10800	191.66	174.86	152.54	132.77	64.79
05-01-2018	234	242	230	240	63700	193.7	175.81	153.68	133.54	60.70
08-01-2018	240	250	232	232	291400	195.48	176.54	154.78	134.28	56.84
09-01-2018	230	240	230	240	112000	197.3	177.42	155.94	135.095	59.61
10-01-2018	230	236	218	226	150500	198.48	178.21	157.007	135.83	53.18
11-01-2018	224	224	212	214	241800	199.42	178.88	158.04	136.505	48.37
12-01-2018	214	224	206	220	182600	200.38	179.58	159.06	137.165	50.77
15-01-2018	214	220	210	220	11100	201.44	180.28	160.1	137.84	50.77
16-01-2018	220	220	220	220	100	202.7	181	161.14	138.555	50.77
17-01-2018	210	220	210	220	1000	204.06	181.72	162.173	139.3	50.77
18-01-2018	214	218	200	216	21400	205.22	182.33	163.18	140.07	48.74
19-01-2018	218	230	216	220	114800	206.3	182.98	164.233	140.9	50.86
22-01-2018	220	220	210	220	45400	207.4	183.62	165.287	141.64	50.86
23-01-2018	218	220	210	210	73200	208.26	184.18	166.253	142.325	45.42
24-01-2018	204	204	195	197	205100	208.86	184.63	167.167	142.93	39.50
25-01-2018	197	197	196	196	42400	209.28	185.06	168.087	143.56	39.08
26-01-2018	194	218	194	218	2100	210.14	185.71	169.133	144.3	51.38
29-01-2018	200	202	200	200	42800	210.7	186.23	169.92	144.945	43.62
30-01-2018	196	218	194	218	10300	211.56	186.93	170.64	145.68	51.50
31-01-2018	218	218	191	208	89900	212.18	187.5	171.04	146.365	47.53
01-02-2018	206	206	206	206	30000	212.56	187.79	171.167	147.025	46.75
02-02-2018	191	216	191	216	400	213.3	188.29	171.507	147.745	51.06
06-02-2018	214	214	200	204	2700	213.8	188.67	171.887	148.41	46.23
07-02-2018	200	200	200	200	1300	214.16	188.99	172.327	149.055	44.71
08-02-2018	198	198	192	196	27700	214.5	189.3	172.507	149.65	43.18
09-02-2018	196	196	196	196	5700	213.62	189.44	172.92	150.28	43.18
12-02-2018	196	196	196	196	100	212.74	189.67	173.373	150.865	43.18
13-02-2018	196	196	176	186	24600	212.14	189.82	173.793	151.405	39.01
14-02-2018	189	200	186	200	1100	211.86	190.13	174.347	152.03	46.76
15-02-2018	180	180	180	180	200	211.4	190.25	174.753	152.535	39.11
19-02-2018	184	184	184	184	100	211.02	190.4	175.193	153.1	41.19
21-02-2018	184	184	174	174	12300	210.72	190.47	175.567	153.6	37.73
22-02-2018	176	177	176	177	1900	210.62	190.57	175.967	154.115	39.37
26-02-2018	177	177	177	177	100	210.32	190.72	176.4	154.635	39.37
27-02-2018	182	182	158	158	1000	209.36	190.67	176.7	155.09	32.98
28-02-2018	163	192	163	190	3700	209.28	190.8	177.2	155.685	48.23
01-03-2018	192	210	192	192	222700	209.34	190.97	177.7	156.295	49.01
08-06-2018	193	193	188	190	465700	209.12	191.21	178.147	156.895	48.22
20-06-2018	188	190	184	190	76600	208.98	191.48	178.653	157.5	48.22
21-06-2018	184	190	182	190	80100	208.38	191.77	179.133	158.08	48.22
22-06-2018	192	192	184	186	185000	207.5	192.05	179.587	158.625	46.37
25-06-2018	190	232	186	188	274100	207.06	192.31	180.067	159.185	47.46
26-06-2018	190	190	188	188	160100	206.78	192.67	180.553	159.75	47.46
27-06-2018	188	188	188	188	30000	206.5	193.01	181.04	160.315	47.46
28-06-2018	188	190	188	190	86300	206.18	193.4	181.547	160.885	48.75
29-06-2018	190	190	190	190	18700	205.82	193.77	182.053	161.455	48.75
02-07-2018	190	190	188	190	90500	205.22	194.14	182.3	162.045	48.75
03-07-2018	190	190	188	190	133600	203.9	194.53	182.453	162.65	48.75
04-07-2018	190	192	188	190	60400	202.7	194.96	182.72	163.255	48.75
05-07-2018	188	190	188	190	27900	201.5	195.48	183.02	163.88	48.75
06-07-2018	190	190	190	190	20000	200.34	196	183.353	164.49	48.75
09-07-2018	190	190	190	190	11300	199.34	196.52	183.653	165.095	48.75
11-07-2018	190	190	186	190	86000	198.5	196.99	183.86	165.71	48.75
12-07-2018	190	190	190	190	22400	197.5	197.4	184.113	166.33	48.75
13-07-2018	191	191	191	191	2000	196.8	197.64	184.407	166.955	50.05
16-07-2018	191	191	191	191	1100	196.34	197.88	184.7	167.615	50.05
17-07-2018	190	190	190	190	37000	195.74	198.06	184.967	168.23	48.62
18-07-2018	190	194	188	194	103400	195.22	198.33	185.26	168.88	54.23
19-07-2018	190	194	190	190	55200	194.62	198.66	185.54	169.51	48.53
23-07-2018	190	190	190	190	60000	194.02	199.04	185.82	170.135	48.53
24-07-2018	190	190	190	190	30000	193.5	199.36	186.053	170.76	48.53
25-07-2018	190	190	188	190	120100	192.9	199.6	186.287	171.4	48.53
26-07-2018	190	190	190	190	30000	192.3	199.85	186.513	172.04	48.53
27-07-2018	190	190	190	190	30000	191.9	200.08	186.753	172.665	48.53
30-07-2018	190	190	190	190	30000	191.76	200.31	187.007	173.315	48.53
31-07-2018	190	190	188	190	94300	191.64	200.46	187.253	173.975	48.53
01-08-2018	190	190	190	190	30000	191.08	200.61	187.5	174.62	48.53
02-08-2018	190	190	188	190	107700	190.88	200.79	187.78	175.16	48.53
03-08-2018	190	194	190	190	30300	190.32	200.94	188.06	175.56	48.53
06-08-2018	191	191	190	190	40100	189.96	201.07	188.32	175.77	48.53
07-08-2018	190	190	190	190	40000	189.64	201.1	188.407	175.785	48.53
08-08-2018	190	190	190	190	63100	189.12	201.21	188.567	175.91	48.53
09-08-2018	190	190	190	190	60000	188.84	201.32	188.727	176.125	48.53
10-08-2018	190	190	190	190	60000	188.64	201.4	188.873	176.405	48.53
13-08-2018	190	190	186	190	155000	188.52	201.51	189.04	176.51	48.53
14-08-2018	190	190	190	190	30000	188.4	201.01	189.093	176.79	48.53
15-08-2018	190	190	190	190	70000	188.28	200.51	189.207	177.1	48.53
16-08-2018	190	190	188	188	35000	188.32	200.23	189.32	177.425	39.95
20-08-2018	190	190	190	190	30000	188.12	199.99	189.46	177.79	49.55
21-08-2018	190	190	190	190	100	188.32	199.86	189.607	178.145	49.55
23-08-2018	190	190	190	190	1000	188.44	199.73	189.747	178.505	49.55
24-08-2018	190	190	190	190	30000	188.76	199.74	189.9	178.865	49.55
28-08-2018	190	190	190	190	30000	189.02	199.82	190.053	179.23	49.55
29-08-2018	200	200	190	190	30300	189.28	199.8	190.24	179.62	49.55
30-08-2018	190	190	190	190	92400	189.92	199.64	190.42	180.005	49.55
03-09-2018	190	190	188	188	50000	189.88	199.58	190.493	180.37	39.06
04-09-2018	190	190	190	190	30000	189.84	199.59	190.593	180.735	50.38
05-09-2018	188	188	186	186	60000	189.76	199.44	190.727	181.05	35.98
06-09-2018	190	190	190	190	30000	189.76	199.37	190.907	181.43	51.05
07-09-2018	190	190	190	190	30000	189.76	199.07	191.1	181.79	51.05
12-09-2018	160	190	160	190	10000	189.84	198.67	191.313	182.15	51.05
19-09-2018	190	190	188	188	500	189.84	198.45	191.487	182.51	44.51
20-09-2018	188	188	188	188	500	189.84	198.31	191.727	182.875	44.51
24-09-2018	188	188	188	188	100	189.84	198.17	191.953	183.24	44.51
10-10-2018	188	188	188	188	100	189.8	197.99	192.2	183.61	44.51
11-10-2018	188	188	188	188	100	189.76	197.79	192.433	183.98	44.51
12-10-2018	187	190	187	190	400	189.76	197.49	192.68	184.165	53.19
25-10-2018	190	190	190	190	100	189.76	196.83	192.94	184.28	53.19
16-11-2018	131	131	131	131	100	188.58	195.64	192.833	184.185	8.37
23-11-2018	176	176	176	176	200	188.3	194.9	193.087	184.34	45.85
26-11-2018	177	177	177	177	100	188.04	194.19	193.347	184.525	46.37
03-12-2018	167	238	167	238	200	189	194.17	194.013	184.99	67.24
04-12-2018	238	238	222	222	2800	189.64	194.07	194.54	185.305	60.58
05-12-2018	220	220	206	206	1300	189.96	193.73	194.92	185.575	54.74
06-12-2018	210	250	186	216	15800	190.46	193.63	195.247	185.92	57.50
07-12-2018	254	254	168	173	3000	190.1	193.22	195.287	186.05	44.85
10-12-2018	173	230	166	208	11300	190.46	193.1	195.527	186.34	53.77
11-12-2018	220	220	220	220	100	190.98	193.1	195.88	186.69	56.37
12-12-2018	222	222	200	200	1300	191.18	192.9	196.167	186.95	51.19
13-12-2018	220	220	208	208	1700	191.54	192.78	196.54	187.25	53.05
14-12-2018	228	228	220	220	200	192.14	192.82	196.953	187.575	55.77
17-12-2018	240	240	208	208	200	192.5	192.7	197.233	187.84	52.50
18-12-2018	222	222	218	218	300	193.06	192.68	197.587	188.15	54.87
19-12-2018	212	216	208	208	3800	193.42	192.66	197.86	188.42	52.07
26-12-2018	196	196	186	186	200	193.34	192.55	197.987	188.59	46.44
27-12-2018	188	195	186	195	1000	193.44	192.54	198.12	188.8	48.88
02-01-2019	195	206	195	206	2000	193.76	192.42	198.327	189.065	51.76
03-01-2019	184	184	162	165	3900	193.26	192.07	198.28	189.15	42.20
04-01-2019	168	190	132	180	5100	193.06	191.69	198.313	189.31	46.12
07-01-2019	180	218	180	214	5600	193.54	191.75	198.56	189.625	53.78
08-01-2019	194	198	194	198	3000	193.7	191.67	198.633	189.73	50.16
09-01-2019	200	204	194	194	1000	193.78	191.45	198.733	189.87	49.27
10-01-2019	202	202	202	202	100	194.02	191.43	198.887	190.05	51.14
11-01-2019	218	218	202	202	5300	194.26	191.45	199.02	190.22	51.14
14-01-2019	202	202	192	192	200	194.3	191.41	199.107	190.355	48.55
15-01-2019	191	191	190	190	500	194.3	191.35	198.773	190.395	48.02
16-01-2019	196	196	196	196	100	194.42	191.35	198.48	190.51	49.78
17-01-2019	196	196	186	186	600	194.38	191.35	198.28	190.585	46.94
18-01-2019	194	194	194	194	300	194.46	191.29	198.147	190.71	49.42
21-01-2019	200	200	194	194	500	194.54	191.43	198.087	190.84	49.42
22-01-2019	192	192	188	190	1600	194.54	191.49	198	190.945	48.12
23-01-2019	190	190	190	190	600	194.54	191.65	198.007	191.06	48.12
24-01-2019	190	190	190	190	300	194.54	191.78	198.06	191.175	48.12
25-01-2019	180	180	178	178	1400	194.3	191.79	197.967	191.255	43.78
28-01-2019	182	188	182	188	800	194.26	192.09	197.847	191.38	47.99
29-01-2019	188	188	188	188	700	194.26	192.07	197.807	191.435	47.99
30-01-2019	188	198	188	196	1900	194.38	192.11	197.853	191.54	51.37
31-01-2019	196	196	180	188	21500	194.42	192.09	197.767	191.65	48.01
01-02-2019	188	188	186	187	28600	194.36	192.06	197.7	191.77	47.59
04-02-2019	186	194	186	186	1100	194.28	192.02	197.473	191.895	47.14
06-02-2019	186	186	182	186	1600	194.2	192.02	197.18	192.035	47.14
07-02-2019	182	182	182	182	700	194.08	191.96	196.993	192.135	45.19
08-02-2019	182	186	170	170	13400	193.72	191.78	196.78	192.225	39.86
11-02-2019	175	185	175	185	12100	193.66	191.75	196.667	192.38	48.10
12-02-2019	180	180	180	180	1500	193.5	191.65	196.493	192.525	45.85
13-02-2019	182	182	145	155	23500	192.84	191.3	196.14	192.535	36.61
14-02-2019	168	200	167	200	127200	193.04	191.4	196.007	192.77	54.42
15-02-2019	200	200	130	196	5100	193.16	191.46	195.607	192.995	52.99
18-02-2019	218	218	218	218	100	194.9	191.74	195.393	193.35	59.31
19-02-2019	189	210	189	208	1700	195.54	191.92	195.113	193.7	55.65
20-02-2019	158	175	158	175	1000	195.5	191.77	194.627	193.885	45.64
21-02-2019	180	210	180	208	2000	194.9	191.95	194.413	194.235	54.46
22-02-2019	210	210	200	200	17000	194.46	192.05	194.2	194.52	52.25
25-02-2019	181	200	181	182	1000	193.98	191.97	193.813	194.685	47.56
26-02-2019	184	184	184	184	200	193.34	191.9	193.533	194.77	48.12
27-02-2019	186	186	186	186	2000	193.6	191.85	193.347	194.865	48.71
28-02-2019	188	188	188	188	1100	193.2	191.83	193.133	194.945	49.32
01-03-2019	188	188	188	188	700	192.56	191.77	192.92	195.05	49.32
05-03-2019	181	191	180	180	900	192.16	191.67	192.653	195.165	46.72
08-03-2019	180	180	180	180	200	191.6	191.57	192.387	195.305	46.72
11-03-2019	178	178	178	178	1600	190.76	191.45	192.133	195.405	46.01
12-03-2019	210	210	172	184	800	190.28	191.39	191.893	195.495	48.52
13-03-2019	194	194	172	175	1400	189.42	191.24	191.593	195.545	45.13
14-03-2019	175	210	164	182	6100	188.9	191.16	191.407	195.62	48.17
15-03-2019	182	182	170	170	3800	188.58	190.96	191.227	195.635	43.71
18-03-2019	174	189	168	189	2500	188.46	190.95	191.18	195.705	51.38
19-03-2019	165	184	161	184	2100	188.02	190.89	190.953	195.75	49.47
20-03-2019	183	184	164	183	700	188.38	190.82	190.84	195.805	49.08
21-03-2019	188	200	188	200	7000	188.78	190.92	190.72	195.93	55.55
22-03-2019	210	210	195	195	200	188.4	190.97	190.633	196.02	53.40
27-03-2019	190	190	190	190	100	188.24	190.97	190.527	196.035	51.26
28-03-2019	189	189	152	180	47200	187.96	190.87	190.287	196.04	47.20
29-03-2019	180	180	142	142	23300	186.76	190.39	189.873	195.855	35.63
01-04-2019	150	150	143	147	38000	185.66	189.96	189.52	195.68	37.79
02-04-2019	157	171	104	143	34100	184.68	189.49	189.167	195.5	36.73
04-04-2019	153	153	141	146	18200	183.8	189.05	188.833	195.03	38.14
05-04-2019	145	145	143	143	1600	182.74	188.58	188.48	194.545	37.25
08-04-2019	145	149	144	149	12400	182	188.19	188.233	194.21	40.25
09-04-2019	143	153	141	153	4200	181.18	187.82	187.92	193.905	42.23
10-04-2019	153	153	153	153	600	180.36	187.45	187.74	193.655	42.23
11-04-2019	143	144	143	144	400	179.44	186.99	187.473	193.36	38.87
12-04-2019	144	144	144	144	100	178.52	186.53	187.273	193.135	38.87
15-04-2019	144	171	143	143	1100	177.58	186.06	187.047	192.94	38.47
16-04-2019	143	143	143	143	600	176.88	185.59	186.82	192.695	38.47
18-04-2019	153	153	141	141	1000	175.94	185.1	186.707	192.37	37.58
22-04-2019	149	149	149	149	100	175.16	184.71	186.433	192.145	43.22
23-04-2019	146	148	146	148	200	174.2	184.29	186.14	191.94	42.70
25-04-2019	153	153	153	153	100	173.5	183.96	185.893	191.7	46.18
26-04-2019	141	141	136	136	600	172.48	183.42	185.533	191.395	37.78
29-04-2019	131	131	131	131	1300	171.38	182.83	185.14	190.95	35.72
30-04-2019	141	148	141	144	700	170.54	182.37	184.86	190.52	44.23
02-05-2019	137	137	136	136	8800	169.62	181.85	184.513	190.15	40.66
03-05-2019	136	136	136	136	100	168.94	181.33	184.167	189.82	40.66
07-05-2019	137	152	137	138	1400	168	180.83	183.833	189.5	42.02
08-05-2019	148	148	139	147	300	167.34	180.42	183.547	189.205	47.80
16-05-2019	147	147	147	147	3700	167.18	180.01	183.26	188.9	47.80
20-05-2019	144	146	143	146	2800	166.1	179.57	182.967	188.53	47.19
21-05-2019	144	154	144	144	500	165.06	179.11	182.66	187.97	45.94
22-05-2019	144	158	144	158	700	163.86	179.38	182.447	187.51	54.97
23-05-2019	153	155	153	154	700	162.78	179.16	182.207	187.03	52.28
27-05-2019	153	153	153	153	100	162.34	178.92	181.96	186.555	51.60
28-05-2019	152	152	152	152	200	161.22	178.06	181.707	186.115	50.89
29-05-2019	150	150	150	150	100	160.22	177.34	181.44	185.705	49.42
31-05-2019	150	150	150	150	100	159.58	176.78	181.173	185.255	49.42
10-06-2019	150	150	150	150	100	158.9	176.12	180.9	184.875	49.42
11-06-2019	154	154	154	154	100	158.26	175.93	180.653	184.575	52.82
12-06-2019	145	145	145	145	200	157.4	175.3	180.353	184.2	45.42
17-06-2019	147	147	147	147	100	156.58	174.57	180.04	183.835	47.19
19-06-2019	152	152	152	152	100	156.02	174.09	179.787	183.495	51.43
20-06-2019	152	152	152	152	0	155.46	173.53	179.533	183.155	51.43
21-06-2019	152	204	152	204	2900	155.98	173.37	179.627	183.095	75.33
24-06-2019	224	224	181	181	5800	155.92	173.1	179.567	182.9	61.03
25-06-2019	171	171	161	161	800	155.64	172.53	179.373	182.605	51.81
26-06-2019	163	164	163	164	12400	155.28	172.09	179.2	182.375	52.96
27-06-2019	162	162	162	162	100	155.12	171.85	179.013	182.2	52.07
28-06-2019	107	132	107	132	500	153.98	171.22	178.627	181.88	40.95
01-07-2019	141	177	130	167	72400	153.64	170.83	178.473	181.625	53.44
02-07-2019	167	169	161	161	63300	153.2	170.79	178.28	181.43	51.43
03-07-2019	151	216	151	181	120500	152.82	170.8	178.22	181.245	57.21
04-07-2019	181	181	180	181	10300	152.54	170.47	178.16	181.11	57.21
05-07-2019	171	171	171	171	200	152.16	170.2	178.033	180.935	53.52
08-07-2019	161	161	151	161	4300	151.78	169.87	177.84	180.66	50.04
09-07-2019	151	154	151	154	300	152.02	169.39	177.6	180.41	47.71
10-07-2019	154	200	150	200	106200	153.08	169.37	177.667	180.41	60.69
11-07-2019	200	200	200	200	0	154.22	169.45	177.733	180.43	60.69
12-07-2019	200	200	200	200	100	155.3	169.55	177.8	180.45	60.69
15-07-2019	180	180	180	180	100	156.04	169.39	177.733	180.37	53.48
16-07-2019	170	180	170	179	7700	156.64	169.32	177.673	180.335	53.14
17-07-2019	179	179	153	154	300	156.66	168.92	177.433	180.105	45.38
18-07-2019	154	169	149	169	3400	156.98	168.67	177.293	180.05	50.09
19-07-2019	169	169	169	169	0	157.48	168.46	177.153	179.975	50.09
22-07-2019	163	200	150	177	7100	158.14	168.33	177.067	179.99	52.62
23-07-2019	177	177	177	177	0	158.82	168.2	176.98	179.99	52.62
24-07-2019	177	177	177	177	0	159.5	168.19	176.893	179.99	52.62
25-07-2019	176	198	153	189	10000	160.46	168.2	176.887	180.145	56.72
26-07-2019	189	189	189	189	0	161.26	168.21	176.893	180.14	56.72
29-07-2019	189	189	189	189	0	162.08	168.14	176.887	180.125	56.72
30-07-2019	175	186	159	160	18100	162.22	167.86	176.713	179.975	44.96
31-07-2019	175	175	157	157	200200	162.64	167.56	176.493	179.81	43.95
01-08-2019	157	157	157	157	0	163.16	167.27	176.273	179.645	43.95
02-08-2019	176	176	151	165	4400	163.58	167.06	176.107	179.54	47.60
05-08-2019	156	156	156	156	2400	163.98	166.8	175.893	179.38	44.12
06-08-2019	149	166	149	164	3200	164.54	166.74	175.733	179.26	47.78
07-08-2019	174	180	174	178	400	165.34	166.67	175.667	179.21	53.52
08-08-2019	178	178	178	178	100	165.96	166.65	175.6	179.15	53.52
09-08-2019	178	178	178	178	0	166.58	166.88	175.533	179.09	53.52
12-08-2019	175	176	141	150	10500	166.66	166.38	175.267	178.89	41.99
13-08-2019	150	150	150	150	0	166.78	165.92	175	178.69	41.99
14-08-2019	150	167	150	150	56800	166.62	165.24	175.127	178.49	41.99
15-08-2019	202	202	150	170	32700	166.94	164.86	175.087	178.39	51.34
16-08-2019	180	180	152	163	2700	167.14	164.74	174.993	178.255	48.40
19-08-2019	155	155	149	152	39800	167.14	164.18	174.42	178.065	44.12
20-08-2019	154	154	152	152	4000	167.18	163.7	173.953	177.875	44.12
21-08-2019	150	150	142	146	4800	167.1	163.34	173.553	177.655	41.79
22-08-2019	146	146	146	146	1100	167.02	162.96	173.087	177.43	41.79
23-08-2019	158	158	158	158	100	167.1	162.68	172.987	177.265	48.15
26-08-2019	157	158	157	158	10000	167.36	162.38	172.653	177.105	48.15
27-08-2019	155	155	155	155	100	167.52	162.05	172.22	176.91	46.67
28-08-2019	153	153	153	153	100	167.54	161.78	171.907	176.725	45.67
29-08-2019	153	153	153	153	0	167.56	161.51	171.54	176.54	45.67
30-08-2019	153	153	153	153	400	166.54	161.26	171.093	176.355	45.67
02-09-2019	145	145	144	144	800	165.8	160.86	170.667	176.125	40.72
03-09-2019	146	146	146	146	100	165.5	160.57	170.187	175.905	42.22
04-09-2019	145	145	145	145	11800	165.12	160.2	169.767	175.68	41.65
05-09-2019	145	145	145	145	300	164.78	159.95	169.493	175.455	41.65
06-09-2019	145	145	145	145	4200	165.04	159.51	169.16	175.23	41.65
09-09-2019	152	152	144	144	800	164.58	159.11	168.747	175	40.97
10-09-2019	142	142	138	138	3100	164.12	158.66	168.567	174.74	37.03
11-09-2019	138	138	138	138	0	163.26	158.04	168.287	174.48	37.03
12-09-2019	138	138	138	138	0	162.4	157.47	167.78	174.22	37.03
13-09-2019	139	146	138	146	29300	161.9	157.03	167.433	174	45.72
16-09-2019	146	160	146	146	25100	161.6	156.69	167.113	173.78	45.72
17-09-2019	156	156	150	150	6600	161.52	156.77	166.767	173.58	49.75
18-09-2019	150	150	138	139	21500	160.3	156.69	166.347	173.325	40.79
19-09-2019	139	139	139	139	7300	159.08	156.65	165.993	173.07	40.79
20-09-2019	139	139	139	139	0	157.86	156.58	165.653	172.815	40.79
23-09-2019	139	149	139	149	7400	157.24	156.64	165.34	172.61	50.84
24-09-2019	159	159	148	148	500	156.62	156.63	165.087	172.41	49.93
25-09-2019	150	150	150	150	100	156.54	156.6	164.793	172.21	51.79
26-09-2019	150	150	150	150	0	156.16	156.57	164.5	172.01	51.79
27-09-2019	150	150	148	148	300	155.74	156.61	164.22	171.8	49.65
30-09-2019	148	148	148	148	0	155.16	156.65	163.94	171.59	49.65
01-10-2019	148	148	148	148	0	154.58	156.7	163.66	171.38	49.65
02-10-2019	150	150	140	140	200	153.84	156.67	163.407	171.13	41.14
03-10-2019	140	140	139	139	700	152.84	156.65	163.08	170.875	40.21
04-10-2019	139	139	139	139	0	151.84	156.55	162.753	170.63	40.21
07-10-2019	148	148	148	148	100	151.02	156.55	162.433	170.42	51.60
08-10-2019	158	158	140	140	36300	150.62	156.42	162.113	170.19	43.64
09-10-2019	140	140	140	140	0	150.28	156.46	161.8	169.94	43.64
10-10-2019	140	158	140	150	27500	150.14	156.65	161.56	169.74	53.94
11-10-2019	149	150	149	150	10000	149.84	156.71	161.32	169.54	53.94
14-10-2019	150	150	150	150	100	149.72	156.85	161.107	169.35	53.94
15-10-2019	150	150	150	150	0	149.44	156.99	160.973	169.16	53.94
16-10-2019	150	150	150	150	0	148.88	157.11	160.74	168.97	53.94
17-10-2019	150	150	150	150	0	148.32	157.14	160.54	168.78	53.94
18-10-2019	150	150	150	150	0	147.76	157.17	160.507	168.59	53.94
21-10-2019	150	150	140	140	20200	147.56	157.11	160.107	168.34	41.27
22-10-2019	140	180	140	149	5600	147.54	157.16	159.793	168.135	52.16
23-10-2019	158	158	120	133	1400	147.2	156.91	159.227	168.145	38.50
24-10-2019	133	133	133	133	0	146.46	156.7	158.727	167.93	38.50
25-10-2019	132	133	132	133	200	145.86	156.5	158.447	167.71	38.50
28-10-2019	133	149	133	147	1200	145.76	156.45	158.04	167.255	52.19
29-10-2019	150	158	149	149	105700	145.7	156.44	157.7	166.89	53.77
30-10-2019	144	160	144	160	180200	145.98	156.54	157.553	166.66	61.35
31-10-2019	160	160	144	145	200300	145.96	156.49	157.293	166.305	49.44
01-11-2019	164	168	156	167	221400	146.14	156.62	157.167	166.275	61.31
04-11-2019	167	167	167	167	8100	146.32	156.84	157.027	166.07	61.31
05-11-2019	188	188	180	186	13800	146.94	157.23	157.013	165.9	68.67
06-11-2019	186	200	186	198	56800	147.84	157.69	157.133	165.89	72.26
07-11-2019	191	191	181	191	400	148.6	158.08	157.207	165.805	67.41
08-11-2019	191	191	191	191	0	149.36	157.95	157.293	165.66	67.41
11-11-2019	181	181	181	181	200	150.1	157.95	157.273	165.525	60.66
12-11-2019	178	178	175	175	400	150.68	158.09	157.273	165.31	56.97
13-11-2019	167	167	167	167	100	151.12	158.12	157.173	165.105	52.40
14-11-2019	167	167	167	167	0	151.56	158.17	157.153	165.01	52.40
15-11-2019	167	167	167	167	0	152	158.52	157.007	164.87	52.40
18-11-2019	161	161	140	145	19600	152.02	158.3	156.747	164.565	41.08
19-11-2019	145	145	145	145	0	152.16	158.14	156.493	164.465	41.08
20-11-2019	145	145	145	145	0	152.3	157.78	156.127	164.29	41.08
21-11-2019	131	131	131	131	3100	152.16	157.28	155.7	163.875	35.06
22-11-2019	132	163	131	160	800	152.44	157.17	155.5	163.685	51.06
25-11-2019	160	202	160	202	300	153.56	157.58	155.647	163.725	64.65
26-11-2019	200	202	195	195	282100	154.46	157.99	156	163.69	61.58
27-11-2019	186	186	186	186	500	155.4	157.85	156.26	163.61	57.78
28-11-2019	186	186	186	186	0	156.34	157.71	156.547	163.58	57.78
29-11-2019	186	186	186	186	0	157.28	157.57	156.813	163.56	57.78
02-12-2019	145	150	145	150	300	157.3	157.27	156.86	163.33	44.17
03-12-2019	150	150	150	150	2000	157.34	156.98	156.867	163.15	44.17
04-12-2019	150	150	150	150	0	157.34	156.94	156.847	162.93	44.17
05-12-2019	150	150	150	150	600	157.34	156.75	156.827	162.71	44.17
06-12-2019	141	141	131	131	200	157	156.37	156.74	162.415	37.85
09-12-2019	131	131	131	131	0	156.66	155.91	156.653	162.12	37.85
10-12-2019	121	150	121	150	800	156.7	155.64	156.7	161.92	46.70
11-12-2019	160	166	160	160	12600	157.1	155.47	156.813	161.83	50.68
12-12-2019	161	199	161	199	5300	158.3	155.57	157.2	161.885	62.46
13-12-2019	216	268	131	154	38500	158.6	155.22	157.233	161.715	48.17
16-12-2019	194	204	175	176	15300	159.16	155.09	157.42	161.615	53.74
17-12-2019	176	180	176	176	160200	159.88	155.25	157.573	161.555	53.74
18-12-2019	150	160	150	150	1200	160.08	155.18	157.667	161.37	46.84
19-12-2019	155	180	154	180	8500	160.68	155.41	157.993	161.34	54.16
20-12-2019	190	190	157	157	1900	160.82	155.33	158.08	161.195	48.63
23-12-2019	150	174	150	174	10800	161.3	155.51	158.333	161.155	52.49
26-12-2019	184	200	184	196	300	162.22	155.83	158.733	161.285	56.99
27-12-2019	206	258	182	258	801900	164.38	156.63	159.533	161.65	66.60
30-12-2019	264	290	202	290	787100	167.18	157.75	160.487	162.2	70.29
02-01-2020	220	288	220	288	88400	169.94	158.85	161.427	162.865	69.77
03-01-2020	222	290	222	270	201500	172.54	160.05	162.253	163.215	65.11
06-01-2020	268	268	252	252	100100	174.6	161.07	162.973	163.495	60.75
07-01-2020	220	268	220	268	100200	177.3	162.25	163.707	163.745	63.11
08-01-2020	288	288	230	266	300	179.96	163.21	164.453	164.035	62.61
09-01-2020	270	270	268	270	3600	182.7	164.28	165.233	164.51	63.24
10-01-2020	268	268	220	230	10300	184.36	165.06	165.753	164.62	53.43
13-01-2020	220	248	218	220	43500	185.78	165.74	166.22	164.72	51.29
14-01-2020	220	220	220	220	13500	186.98	166.48	166.687	164.91	51.29
15-01-2020	220	220	220	220	15000	188.48	167.22	167.153	165.09	51.29
16-01-2020	220	220	210	220	6700	189.54	167.84	167.593	165.26	51.29
17-01-2020	220	220	220	220	0	190.6	168.46	168.093	165.42	51.29
20-01-2020	220	220	220	220	2800	191.28	169.11	168.58	165.58	51.29
21-01-2020	220	220	220	220	1000	191.72	169.78	169.033	165.78	51.29
22-01-2020	220	220	220	220	800	192.3	170.45	169.487	165.98	51.29
23-01-2020	220	220	220	220	0	192.88	171.12	169.593	166.19	51.29
24-01-2020	220	220	220	220	1000	193.66	171.88	169.853	166.37	51.29
27-01-2020	220	220	220	220	0	194.56	172.62	170.247	166.595	51.29
28-01-2020	166	166	166	166	100	194.54	172.83	170.26	166.515	34.44
29-01-2020	169	169	169	169	1600	194.58	173.07	170.307	166.51	35.70
30-01-2020	140	220	140	200	6500	195.24	173.62	170.76	166.565	47.06
31-01-2020	200	200	200	200	0	196.34	174.18	170.98	166.645	47.06
03-02-2020	200	200	200	200	1700	197.44	174.8	171.24	166.73	47.06
04-02-2020	200	200	196	200	20500	198.54	175.42	171.367	166.73	47.06
05-02-2020	193	250	193	200	150500	199.92	176.04	171.493	166.755	47.06
06-02-2020	200	200	200	200	500	200.72	176.58	171.687	166.805	47.06
07-02-2020	200	200	200	200	0	200.68	177.12	171.947	166.905	47.06
10-02-2020	200	200	200	200	2000	200.78	177.62	172.253	167.195	47.06
11-02-2020	200	246	200	246	5100	201.98	178.69	172.56	167.69	64.09
12-02-2020	266	266	266	266	100	203.58	179.96	173	168.305	68.79
13-02-2020	250	250	200	200	88000	203.86	180.57	173	168.575	46.95
14-02-2020	210	210	198	202	19500	204.9	181.1	173.147	168.87	47.49
17-02-2020	198	200	194	200	20500	205.9	181.62	173.287	169.125	46.97
18-02-2020	196	200	196	200	79300	206.9	182.12	173.593	169.36	46.97
19-02-2020	200	200	200	200	1000	207.9	182.62	173.8	169.595	46.97
20-02-2020	200	200	200	200	0	209.28	183.14	174.007	169.875	46.97
21-02-2020	196	200	192	200	54700	210.66	183.66	174.16	170.155	46.97
24-02-2020	200	200	200	200	0	211.66	184.18	174.313	170.44	46.97
25-02-2020	200	200	200	200	0	212.46	184.78	174.467	170.725	46.97
26-02-2020	200	200	200	200	0	212.48	185.39	174.54	171.02	46.97
27-02-2020	200	200	200	200	0	213.4	186	174.613	171.275	46.97
28-02-2020	220	220	220	220	100	214.28	186.72	174.82	171.635	56.28
02-03-2020	200	200	200	200	100	214.76	187.32	175.087	171.87	47.33
03-03-2020	200	200	200	200	0	215.76	187.92	175.373	172.19	47.33
04-03-2020	200	200	200	200	0	216.16	188.42	175.66	172.535	47.33
05-03-2020	200	200	200	200	0	217.02	188.92	175.893	172.815	47.33
06-03-2020	200	200	200	200	0	217.54	189.42	176.187	173.135	47.33
09-03-2020	200	200	200	200	0	217.62	189.92	176.427	173.455	47.33
10-03-2020	192	192	192	192	26000	216.3	190.34	176.52	173.725	43.06
11-03-2020	192	192	190	192	7000	214.34	190.76	176.613	173.95	43.06
12-03-2020	192	192	192	192	0	212.42	191.18	176.707	174.175	43.06
13-03-2020	192	192	192	192	0	210.86	191.7	176.987	174.405	43.06
16-03-2020	192	192	192	192	0	209.66	192.13	177.267	174.645	43.06
17-03-2020	192	192	192	192	0	208.14	192.72	177.547	174.815	43.06
18-03-2020	192	192	192	192	0	206.66	193.31	177.693	175.005	43.06
19-03-2020	180	190	180	180	24841500	204.86	193.78	177.807	175.14	35.09
20-03-2020	179	197	179	185	113550200	203.96	194.16	178.027	175.305	40.07
23-03-2020	190	191	186	186	45811200	203.28	194.53	178.253	175.485	41.04
24-03-2020	175	182	175	179	1000	202.46	194.72	178.473	175.63	36.56
26-03-2020	172	172	172	172	100	201.5	194.99	178.647	175.74	32.71
27-03-2020	176	176	176	176	100	200.62	195.08	178.767	175.85	36.81
30-03-2020	166	236	166	170	13400	199.62	195.11	178.847	175.975	33.51
31-03-2020	160	160	160	160	100	198.42	194.85	178.88	176.04	28.88
01-04-2020	151	216	151	216	13000	198.34	195.03	179.3	176.36	61.23
02-04-2020	216	216	202	202	600	197.98	195.14	179.627	176.61	54.55
03-04-2020	188	190	188	190	300	197.38	195.13	179.873	176.54	49.56
06-04-2020	180	230	180	218	4700	197.34	195.5	180.367	176.725	58.99
07-04-2020	228	228	228	228	100	197.5	196.03	180.913	177.06	61.74
08-04-2020	248	248	214	214	3800	198.46	196.5	181.373	177.31	56.07
09-04-2020	214	214	214	214	0	199.36	196.97	181.833	177.57	56.07
13-04-2020	200	200	200	200	200	199.36	197.3	182.2	177.91	50.67
14-04-2020	194	194	194	194	28200	199.24	197.79	182.533	178.045	48.51
15-04-2020	194	198	193	198	52999300	199.2	198.32	182.933	178.23	50.04
16-04-2020	190	190	190	190	100	199	198.77	183.28	178.275	47.04
17-04-2020	184	184	182	182	400	198.64	199.28	183.573	178.28	44.18
20-04-2020	176	176	176	176	1000	198.16	199.44	183.773	178.305	42.12
21-04-2020	176	176	176	176	0	197.68	199.18	183.973	178.38	42.12
22-04-2020	176	176	176	176	100	197.2	198.99	184.147	178.49	42.12
23-04-2020	176	176	176	176	0	195.8	198.89	184.393	178.37	42.12
24-04-2020	176	176	176	176	100	194	198.79	184.64	178.25	42.12
27-04-2020	172	172	170	170	6800	193.4	198.63	184.847	178.1	39.45
28-04-2020	162	162	162	162	100	192.6	198.75	184.933	178.01	36.16
29-04-2020	162	162	162	162	0	191.84	198.87	185.027	177.925	36.16
30-04-2020	162	162	162	162	100	191.08	198.99	185.107	177.965	36.16
04-05-2020	153	153	153	153	100	190.14	199.02	185.127	177.885	32.36
05-05-2020	161	200	160	162	33400	189.38	199.33	185.22	177.85	39.23
06-05-2020	196	196	160	170	1400	188.78	199.72	185.367	177.815	44.61
08-05-2020	185	190	159	188	26300	188.54	200.1	185.633	177.87	54.40
11-05-2020	198	198	198	198	100	188.5	200.48	186.02	177.975	58.76
12-05-2020	198	198	198	198	100	188.46	200.47	186.413	178.02	58.76
13-05-2020	198	198	198	198	100	188.42	200.91	186.807	178.065	58.76
14-05-2020	198	198	198	198	100	187.98	201.13	187.14	178.11	58.76
15-05-2020	200	200	200	200	100	187.98	201.37	187.54	178.31	59.80
18-05-2020	186	186	186	186	1200	187.7	201.73	187.847	178.455	50.29
19-05-2020	189	189	189	189	100	187.48	201.82	188.107	178.615	52.05
20-05-2020	189	189	188	188	300	187.24	202.13	188.36	178.73	51.40
26-05-2020	189	189	189	189	100	187.02	202.28	188.62	178.895	52.04
27-05-2020	199	199	199	199	100	187	202.31	188.947	179.07	58.06
28-05-2020	199	199	199	199	0	187.14	201.72	189.273	179.175	58.06
29-05-2020	186	186	186	186	100	187.02	200.68	189.513	179.215	48.82
02-06-2020	189	189	180	184	800	186.86	199.64	189.74	179.245	47.57
03-06-2020	194	194	194	194	100	186.9	198.88	190.1	179.465	53.94
04-06-2020	194	194	194	194	100	186.94	198.3	190.4	179.685	53.94
05-06-2020	200	200	182	190	1800	186.9	197.52	190.78	179.885	51.06
08-06-2020	200	200	200	200	100	187.06	196.86	191.227	180.035	57.21
09-06-2020	220	220	190	190	4100	187.26	196.06	191.607	180.17	50.39
10-06-2020	198	198	190	196	700	187.48	195.72	191.933	180.39	53.94
11-06-2020	198	198	190	198	8500	187.72	195.5	192.26	180.62	55.09
12-06-2020	200	200	187	187	200	187.88	195.17	192.44	180.825	47.98
15-06-2020	200	200	174	189	6200	188.22	194.86	192.733	181.04	49.26
16-06-2020	199	199	176	176	5300	188.22	194.42	192.793	181.13	42.01
17-06-2020	178	195	173	178	17800	188.38	194	192.867	181.23	43.39
18-06-2020	172	172	170	170	4500	188.58	193.5	192.76	181.305	39.36
19-06-2020	160	163	160	163	200	187.52	192.93	192.527	181.355	36.19
22-06-2020	153	156	153	156	200	186.6	192.29	192.293	181.37	33.30
23-06-2020	152	152	152	152	100	185.84	191.61	192.033	181.365	31.74
24-06-2020	146	155	146	155	4100	184.58	190.96	191.86	181.42	34.23
25-06-2020	146	180	146	168	6600	183.38	190.44	191.813	181.53	43.79
26-06-2020	179	179	173	173	6000	182.56	190.51	191.853	181.67	46.98
29-06-2020	176	176	176	176	11900	181.8	190.58	191.913	181.825	48.86
30-06-2020	175	186	167	167	6900	181.14	190.25	191.913	181.935	43.84
01-07-2020	168	168	168	168	100	180.62	189.93	192.067	182.055	44.52
02-07-2020	168	168	168	168	0	180.02	189.61	192.22	182.205	44.52
03-07-2020	158	158	158	158	100	179.38	189.19	192.307	182.305	39.03
06-07-2020	159	159	159	159	100	178.92	188.78	192.493	182.41	39.83
07-07-2020	159	159	159	159	100	178.58	188.37	192.487	182.475	39.83
08-07-2020	162	162	162	162	1000	178.3	187.99	192.22	182.555	42.46
09-07-2020	162	162	162	162	0	178.02	187.61	192	182.615	42.46
10-07-2020	162	162	162	162	0	177.74	186.77	191.84	182.73	42.46
13-07-2020	162	162	162	162	0	177.46	185.73	191.68	182.845	42.46
14-07-2020	185	185	180	185	3900	177.76	185.58	191.673	183.075	60.31
15-07-2020	185	188	185	188	2900	178.28	185.44	191.927	183.27	61.97
16-07-2020	178	190	178	190	200	178.84	185.34	192.193	183.48	63.07
17-07-2020	190	190	190	190	0	179.4	185.24	192.46	183.68	63.07
20-07-2020	190	190	190	190	0	180.14	185.14	192.727	183.88	63.07
21-07-2020	190	190	190	190	0	180.7	185.04	193.12	184.09	63.07
22-07-2020	194	194	194	194	1200	181.18	184.98	193.54	184.32	65.76
23-07-2020	194	194	194	194	500	181.3	184.92	193.833	184.55	65.76
24-07-2020	194	194	194	194	200	181.22	184.86	194.06	184.82	65.76
27-07-2020	194	194	194	194	0	181.14	184.8	194.027	185.095	65.76
28-07-2020	184	184	184	184	500	180.86	184.64	194.227	185.32	52.85
29-07-2020	174	174	172	172	4100	180.34	184.16	194.2	185.44	42.16
30-07-2020	162	172	160	172	16000	179.78	183.88	194.173	185.6	42.16
03-08-2020	172	172	172	172	0	179.5	183.6	194.32	185.76	42.16
04-08-2020	172	172	172	172	100	179.16	183.32	194.267	185.87	42.16
05-08-2020	172	172	172	172	0	178.84	183.04	194.367	185.98	42.16
06-08-2020	172	172	172	172	0	178.5	182.76	194.353	186.09	42.16
07-08-2020	200	200	197	197	1800	178.46	182.73	194.36	186.325	65.10
10-08-2020	206	206	206	206	100	178.6	182.87	194.013	186.605	69.75
11-08-2020	226	226	192	192	7000	178.72	182.87	193.36	186.815	57.02
12-08-2020	192	192	192	192	100	178.88	182.87	192.72	187.025	57.02
13-08-2020	192	192	192	192	0	178.84	182.87	192.2	187.285	57.02
14-08-2020	192	192	192	192	0	178.8	182.87	191.8	187.5	57.02
18-08-2020	192	192	192	192	0	178.84	182.87	191.293	187.795	57.02
19-08-2020	192	192	192	192	0	178.68	182.87	190.8	188.09	57.02
24-08-2020	192	192	192	192	0	178.72	182.99	190.28	188.385	57.02
25-08-2020	192	192	192	192	100	178.64	183.06	190.027	188.61	57.02
26-08-2020	182	182	182	182	100	178.32	183.02	189.773	188.775	46.14
27-08-2020	180	180	180	180	100	178.18	183.03	189.507	188.875	44.32
28-08-2020	180	180	180	180	0	178	183.11	189.24	189.05	44.32
31-08-2020	180	180	180	180	0	178.08	183.15	188.973	189.115	44.32
01-09-2020	180	180	180	180	0	178.12	183.25	188.707	189.18	44.32
02-09-2020	190	190	168	168	6300	178.08	183.33	188.36	189.09	33.61
03-09-2020	158	158	158	158	700	177.98	182.75	187.947	188.89	27.62
04-09-2020	150	190	147	179	90200	178.44	182.52	187.673	188.83	48.41
07-09-2020	169	190	169	190	157600	179.2	182.52	187.473	188.825	55.61
08-09-2020	190	190	178	189	700	179.88	182.23	187.267	188.865	54.86
09-09-2020	179	190	179	190	10200	180.32	181.85	187.067	188.94	55.50
10-09-2020	190	190	190	190	0	180.66	181.61	187.227	189.055	55.50
11-09-2020	190	190	190	190	0	180.94	181.37	187.367	189.17	55.50
14-09-2020	180	180	180	180	100	181.2	181.17	187.233	189.235	47.09
15-09-2020	190	190	190	190	500	181.64	181.13	187.167	189.46	54.51
16-09-2020	190	190	190	190	0	182.08	181.05	187.1	189.685	54.51
17-09-2020	190	190	190	190	200	182.72	181.05	187.033	189.91	54.51
18-09-2020	190	190	190	190	500	183.34	181.13	186.967	190.205	54.51
21-09-2020	190	190	190	190	1100	183.96	181.27	186.9	190.355	54.51
22-09-2020	190	190	190	190	1000	184.52	181.41	186.833	190.295	54.51
23-09-2020	190	190	190	190	500	185.08	181.55	186.767	190.27	54.51
24-09-2020	190	200	190	200	42700	185.84	181.79	186.46	190.34	63.19
25-09-2020	200	200	200	200	2000	186.6	182.03	186.02	190.41	63.19
28-09-2020	200	220	200	200	105900	186.9	182.33	186.02	190.48	63.19
29-09-2020	200	240	200	240	11400	187.94	183.11	186.273	190.93	81.15
30-09-2020	250	270	240	270	81600	189.54	184.19	186.74	191.53	86.48
01-10-2020	252	266	252	266	29200	191.06	185.23	187.18	192.11	83.11
02-10-2020	266	266	250	250	17600	192.26	186.2	187.513	192.61	71.15
05-10-2020	250	250	250	250	0	193.46	187.08	187.847	193.205	71.15
06-10-2020	250	250	250	250	0	194.58	187.88	188.18	193.8	71.15
07-10-2020	250	250	250	250	0	195.7	188.5	188.513	194.3	71.15
08-10-2020	250	250	250	250	0	196.82	189.02	188.847	194.75	71.15
09-10-2020	250	250	250	250	0	197.94	189.54	189.18	195.005	71.15
12-10-2020	250	250	250	250	0	199.26	190.06	189.513	195.485	71.15
13-10-2020	250	250	250	250	0	200.82	190.58	189.713	195.855	71.15
14-10-2020	234	234	234	234	100	202.06	190.92	189.94	196.145	56.46
15-10-2020	234	234	220	220	200	203.02	191.26	190.073	196.495	47.26
16-10-2020	250	250	250	250	300	204.58	191.87	190.407	196.845	61.67
19-10-2020	240	240	240	240	100	205.94	192.39	190.673	197.26	56.16
20-10-2020	240	240	240	240	0	207.3	192.9	190.94	197.59	56.16
21-10-2020	240	240	240	240	0	208.16	193.31	191.207	197.81	56.16
22-10-2020	240	240	240	240	0	208.84	193.72	191.527	197.72	56.16
23-10-2020	240	240	240	240	0	209.8	194.26	191.847	197.47	56.16
26-10-2020	240	240	240	240	200	210.76	194.82	192.167	197.23	56.16
27-10-2020	240	240	240	240	100	211.72	195.28	192.487	197.08	56.16
02-11-2020	240	240	240	240	300	212.68	195.74	192.807	197.02	56.16
03-11-2020	240	240	240	240	0	213.64	196.24	193.127	196.88	56.16
04-11-2020	240	240	240	240	0	214.6	196.64	193.447	196.75	56.16
05-11-2020	226	284	226	270	10500	216.16	197.44	194.047	196.75	71.94
06-11-2020	266	266	252	252	2800	217.36	198	194.493	196.86	58.37
09-11-2020	236	238	236	238	2400	218.48	198.4	194.84	196.95	50.40
10-11-2020	222	250	222	250	3300	219.88	199.03	195.313	197.1	55.95
11-11-2020	250	250	250	250	0	221.28	199.64	195.833	197.25	55.95
12-11-2020	294	294	270	270	500	223.08	200.58	196.46	197.5	63.78
13-11-2020	334	334	254	270	27600	224.88	201.5	197.127	197.75	63.78
16-11-2020	264	328	252	328	6600	228.08	203.08	198.247	198.29	77.34
17-11-2020	328	328	328	328	200	231.48	204.73	198.993	198.83	77.34
18-11-2020	328	386	328	380	8200	235.5	206.97	200.18	199.63	83.68
19-11-2020	380	380	354	354	201800	238.78	208.99	201.273	200.3	72.72
20-11-2020	350	350	350	350	100	242	210.94	202.153	200.95	71.17
23-11-2020	340	340	326	326	1600	244.72	212.52	202.807	201.48	62.58
24-11-2020	320	320	304	318	1700	247.28	213.97	203.5	202.24	59.98
25-11-2020	296	380	296	380	5800	251.08	216.01	204.607	203.295	70.28
26-11-2020	382	382	360	380	5700	255.08	218.14	205.807	204.195	70.28
27-11-2020	378	378	378	378	100	258.84	220.24	207.033	205.085	69.61
30-11-2020	378	388	352	352	20900	262.08	222.08	208.06	205.845	61.41
01-12-2020	332	332	328	328	8900	264.84	223.78	208.98	206.485	54.97
02-12-2020	308	386	308	358	7600	268.2	225.77	210.153	207.275	60.54
03-12-2020	358	358	334	352	15000	271.44	227.7	211.327	208.035	58.97
04-12-2020	328	388	328	338	20300	274.4	229.46	212.407	208.725	55.36
07-12-2020	338	338	316	316	13900	276.92	231	213.34	209.305	50.16
08-12-2020	336	336	336	336	100	279.64	232.74	214.407	209.755	54.36
10-12-2020	336	336	316	320	15200	282.04	234.32	215.367	210.025	50.68
11-12-2020	320	320	300	300	1000	284.04	235.47	216.233	210.525	46.46
14-12-2020	282	322	282	316	15900	285.56	236.75	217.26	211.095	50.05
15-12-2020	316	316	296	316	27600	286.48	238.01	218.287	211.675	50.05
16-12-2020	296	350	296	320	15100	287.56	239.31	219.34	212.275	51.00
17-12-2020	314	320	314	320	18600	288.96	240.61	220.453	212.875	51.00
18-12-2020	320	346	320	340	6600	290.76	242.11	221.64	213.575	55.88
21-12-2020	340	340	340	340	0	292.56	243.57	222.773	214.275	55.88
22-12-2020	318	318	318	318	1100	293.92	244.81	223.64	214.865	49.58
23-12-2020	298	298	298	298	100	294.88	245.85	224.307	215.355	44.65
28-12-2020	280	360	280	340	11700	296.68	247.31	225.253	216.055	54.81
29-12-2020	320	324	318	318	3700	298.04	248.65	226.053	216.645	49.67
30-12-2020	298	396	298	370	226100	300.44	250.63	227.2	217.395	59.37
04-01-2021	370	370	350	350	10400	302.76	252.41	228.2	218.145	54.98
05-01-2021	326	330	326	330	800	304.96	253.99	229.16	218.795	50.93
06-01-2021	310	368	310	368	15400	307.32	255.95	230.353	219.635	57.36
07-01-2021	366	368	362	362	300	309.76	257.85	231.513	220.445	56.11
08-01-2021	382	450	338	420	25200	313.36	260.33	233.053	221.545	64.23
11-01-2021	420	420	420	420	0	316.96	262.56	234.527	222.645	64.23
12-01-2021	420	420	420	420	0	320.56	264.7	236	223.785	64.23
13-01-2021	420	420	420	420	0	324.16	266.98	237.56	224.925	64.23
14-01-2021	420	420	420	420	0	327.76	269.26	239.133	226.065	64.23
15-01-2021	420	420	420	420	0	331.36	271.54	240.64	227.205	64.23
18-01-2021	418	525	392	392	5700	334.4	273.54	241.96	228.205	56.37
19-01-2021	392	392	382	382	300	337.24	275.44	243.24	229.155	53.84
20-01-2021	370	378	358	372	4000	339.88	277.24	244.387	230.055	51.36
21-01-2021	372	400	350	390	123600	342.28	279.22	245.72	231.105	55.35
22-01-2021	390	410	390	390	32900	345.04	281.2	247.013	232.13	55.35
25-01-2021	390	390	368	390	10400	348.08	283.28	248.293	233.15	55.35
26-01-2021	370	486	364	420	61200	351.48	285.68	249.847	234.355	61.87
27-01-2021	400	430	392	400	114200	354.48	287.88	251.253	235.495	56.00
28-01-2021	400	400	372	400	126400	357.08	290.08	252.747	236.615	56.00
29-01-2021	374	398	372	398	252000	359.64	292.26	254.213	237.755	55.39
01-02-2021	374	448	374	430	10700	361.68	294.88	255.947	239.105	62.43
02-02-2021	440	440	432	432	200	363.76	297.62	257.74	240.185	62.83
03-02-2021	432	442	432	440	3700	364.96	300.23	259.633	241.375	64.44
04-02-2021	440	440	440	440	100	366.68	302.73	261.553	242.625	64.44
05-02-2021	430	430	430	430	100	368.28	305.14	263.387	243.685	60.63
08-02-2021	430	430	430	430	100	370.36	307.54	265.133	244.695	60.63
09-02-2021	450	450	402	402	300	372.04	309.66	266.66	245.635	50.87
10-02-2021	402	402	374	374	1700	371.92	311.5	267.98	246.435	43.35
11-02-2021	374	398	370	384	5500	372	313.54	269.427	247.355	46.40
15-02-2021	384	472	360	426	19600	372.96	315.9	271.147	248.515	56.89
16-02-2021	426	448	400	400	3600	373.92	318	272.693	249.525	50.32
17-02-2021	380	398	372	374	4400	374.84	319.84	274.133	250.445	44.76
18-02-2021	374	424	374	402	5500	375.72	321.96	275.753	251.545	51.04
19-02-2021	378	402	374	402	50000	376.72	324.08	277.373	252.675	51.04
22-02-2021	402	402	382	398	249200	377.92	326.16	278.947	253.785	50.09
23-02-2021	398	400	376	388	93000	379.36	328.14	280.453	254.845	47.72
24-02-2021	388	388	388	388	200	380.4	330.02	281.96	255.905	47.72
25-02-2021	388	388	366	370	400	381.4	331.72	283.347	256.875	43.42
26-02-2021	388	400	380	380	19400	383	333.52	284.647	257.925	46.31
01-03-2021	398	400	380	398	74700	384.64	335.1	286.047	259.105	51.15
02-03-2021	398	400	398	398	121000	386.28	336.38	287.433	260.285	51.15
03-03-2021	398	400	398	398	151300	387.84	337.7	288.82	261.465	51.15
04-03-2021	398	398	398	398	100	389.4	339.18	290.207	262.69	51.15
05-03-2021	398	398	398	398	0	390.56	340.66	291.593	263.87	51.15
08-03-2021	398	398	398	398	400	391.72	342.14	292.953	265.01	51.15
09-03-2021	398	398	372	372	3300	392.8	343.36	294.14	265.93	42.52
10-03-2021	402	404	360	362	1800	394.08	344.48	295.26	266.75	39.74
12-03-2021	348	400	342	398	5100	395.24	345.96	296.62	267.75	51.92
15-03-2021	398	398	380	388	2600	396.64	347.34	297.98	268.7	48.96
16-03-2021	384	384	366	382	4900	396.88	348.66	299.38	269.62	47.22
17-03-2021	382	382	382	382	0	397.52	350.14	300.78	270.53	47.22
18-03-2021	382	382	382	382	100	398.56	351.76	302.18	271.51	47.22
19-03-2021	382	382	382	382	300	398.84	353.08	303.58	272.475	47.22
22-03-2021	370	370	370	370	100	399	354.38	304.9	273.385	43.10
23-03-2021	370	370	370	370	0	398	355.68	306.22	274.29	43.10
24-03-2021	370	370	362	366	10400	396.92	356.94	307.347	275.125	41.69
25-03-2021	346	346	346	346	100	395.44	358	308.28	275.86	35.46
26-03-2021	330	406	330	406	20700	395.16	359.66	309.707	276.96	56.48
29-03-2021	406	406	406	406	200	394.88	361.32	311.133	278.07	56.48
30-03-2021	386	406	380	406	30200	394.6	362.98	312.56	279.13	56.48
31-03-2021	400	406	400	406	141000	394.88	364.64	313.987	280.19	56.48
01-04-2021	390	390	390	390	100000	395.04	366.14	315.307	281.19	50.57
05-04-2021	390	390	390	390	0	395.4	367.64	316.627	282.14	50.57
06-04-2021	390	420	388	420	1100	396	369.14	318.147	283.29	59.73
07-04-2021	400	420	400	420	13600	396.6	370.82	319.667	284.41	59.73
08-04-2021	420	420	394	420	26100	397.2	372.64	321.253	285.52	59.73
09-04-2021	394	394	394	394	300	396.68	374.08	322.68	286.555	49.75
12-04-2021	374	420	374	418	140300	397.04	375.76	324.267	287.7	56.91
13-04-2021	418	418	418	418	100	397.4	377.24	325.853	288.91	56.91
14-04-2021	420	420	420	420	100000	397.84	378.74	327.453	290.12	57.49
15-04-2021	420	420	400	420	80500	397.64	379.66	329.133	291.37	57.49
16-04-2021	426	426	392	400	14800	397	380.38	330.747	292.555	49.67
19-04-2021	400	400	390	390	15100	396	380.48	332.153	293.725	46.28
20-04-2021	390	390	390	390	0	395	380.84	333.487	294.915	46.28
21-04-2021	366	400	366	400	45300	394.4	381.34	334.893	296.14	50.22
22-04-2021	400	426	400	410	74500	394	382.18	336.36	297.35	53.87
23-04-2021	420	420	420	420	5100	394.36	383.2	337.893	298.585	57.24
26-04-2021	420	420	420	420	100	395.28	383.6	339.427	299.805	57.24
27-04-2021	420	420	420	420	0	396	384	341.027	301.07	57.24
28-04-2021	420	420	392	392	200	395.32	384.14	342.373	302.19	45.59
29-04-2021	400	400	398	398	50000	395.28	384.6	343.76	303.34	48.03
30-04-2021	430	430	428	428	500	396.36	385.6	345.347	304.69	58.14
03-05-2021	428	428	428	428	0	396.88	386.3	346.933	306.035	58.14
04-05-2021	428	450	420	448	6500	397.8	387.26	348.653	307.48	63.61
05-05-2021	450	450	420	448	600	398.8	388.36	350.373	308.91	63.61
06-05-2021	446	446	446	446	500	399.96	389.66	352.08	310.33	62.66
07-05-2021	446	446	446	446	0	401.12	390.76	353.72	311.75	62.66
10-05-2021	446	446	446	446	0	402.64	392.02	355.36	313.17	62.66
11-05-2021	420	420	420	420	100	403.44	393.22	356.827	314.345	50.43
17-05-2021	442	442	438	438	2400	404.24	394.44	358.147	315.595	56.73
18-05-2021	438	438	438	438	3900	405.04	395.66	359.267	316.835	56.73
19-05-2021	438	438	438	438	6300	405.84	396.84	360.413	318.075	56.73
20-05-2021	420	420	420	420	200	406.28	397.84	361.547	319.225	48.96
21-05-2021	400	440	400	440	2400	407.12	398.84	362.813	320.475	56.15
24-05-2021	450	450	450	450	1300	408.16	399.94	364.147	321.755	59.24
25-05-2021	450	450	450	450	1000	409.72	401.26	365.48	323.035	59.24
27-05-2021	434	448	430	448	1900	411.44	402.76	366.8	324.305	58.28
28-05-2021	432	458	430	432	1100	412.12	403.68	368.013	325.495	51.19
31-05-2021	416	460	412	440	2000	413.16	404.9	369.28	326.775	54.19
02-06-2021	444	458	426	430	500	414.12	405.5	370.48	328.065	50.05
03-06-2021	434	434	434	434	100	415.16	406.34	371.813	329.375	51.64
04-06-2021	428	428	424	424	500	416	407.28	373.173	330.635	47.56
07-06-2021	422	422	422	422	100	416.8	407.82	374.32	331.885	46.76
08-06-2021	422	422	422	422	0	417.84	408.42	375.533	333.135	46.76
09-06-2021	422	422	422	422	0	418.88	408.44	376.747	334.385	46.76
10-06-2021	422	422	422	422	100	420	408.46	377.96	335.51	46.76
11-06-2021	422	422	422	422	0	421.52	408.48	379.173	336.59	46.76
14-06-2021	422	422	422	422	100	421.84	408.5	380.387	337.74	46.76
15-06-2021	422	422	422	422	0	422.16	408.52	381.6	338.89	46.76
16-06-2021	422	422	422	422	0	422.48	408.54	382.813	340.04	46.76
17-06-2021	426	426	426	426	100	422.88	408.88	384.053	341.21	49.80
18-06-2021	426	426	426	426	0	423.6	409.32	385.293	342.38	49.80
21-06-2021	422	422	398	398	10000	423.76	409.58	386.347	343.41	34.03
22-06-2021	394	394	394	394	100	423.24	409.62	387.173	344.42	32.44
23-06-2021	394	394	394	394	0	422.72	409.66	388.12	345.43	32.44
24-06-2021	400	460	394	394	43500	422.2	409.7	389.16	346.49	32.44
25-06-2021	414	458	394	448	113600	423.28	409.98	390.48	347.83	62.12
28-06-2021	454	454	418	418	7900	423.28	410.16	391.6	349.02	49.19
29-06-2021	404	456	390	430	87500	423.52	410.46	392.667	350.27	53.37
30-06-2021	410	432	404	430	11900	423.72	410.78	393.733	351.52	53.37
01-07-2021	430	430	430	430	0	423.92	410.78	394.413	352.83	53.37
02-07-2021	430	430	410	416	400	424.24	410.62	395	354.12	47.66
05-07-2021	410	440	410	440	1200	425.24	410.62	395.4	355.425	56.30
06-07-2021	478	478	478	478	300	427	411	396.227	356.865	65.90
07-07-2021	478	478	478	478	1000	428.56	411.48	397.08	358.31	65.90
08-07-2021	478	478	478	478	1000	429.92	411.96	398.093	359.75	65.90
09-07-2021	448	448	448	448	400	430.48	412.42	398.96	361.04	54.17
12-07-2021	418	418	418	418	100	430.44	412.86	399.213	362.18	45.45
13-07-2021	418	418	418	418	100	430.4	413.2	399.467	363.37	45.45
14-07-2021	418	418	418	418	100	430.92	413.12	399.733	364.51	45.45
15-07-2021	418	418	418	418	0	431.32	413.3	400.173	365.65	45.45
16-07-2021	420	420	420	420	100	431.16	413.76	400.787	366.8	46.23
19-07-2021	418	418	416	416	2000	430.92	413.9	401.173	367.93	44.86
21-07-2021	396	510	390	422	10900	430.4	414.1	401.64	369.09	47.38
22-07-2021	418	426	418	426	400	429.96	414.38	402.227	370.27	49.06
23-07-2021	426	426	426	426	600	429.56	414.76	402.96	371.45	49.06
26-07-2021	510	510	428	428	700	429.2	415.16	403.573	372.59	49.98
27-07-2021	420	430	420	430	800	428.88	415.76	404.307	373.74	50.94
28-07-2021	430	430	430	430	0	429.08	416.26	405.173	374.89	50.94
29-07-2021	432	510	424	434	7500	429	416.62	405.96	375.86	53.02
30-07-2021	436	505	434	436	29800	428.96	417	406.76	376.69	54.08
02-08-2021	430	500	430	466	9100	429.52	417.68	407.733	377.69	66.27
03-08-2021	452	452	450	450	2900	430.12	418.2	408.6	378.69	57.50
04-08-2021	450	452	450	452	3900	430.36	418.74	409.347	379.7	58.25
05-08-2021	452	452	452	452	1400	430.4	419.28	410.093	380.71	58.25
06-08-2021	452	452	422	422	300	429.84	419.78	410.787	381.57	44.65
09-08-2021	444	480	424	436	20900	429.6	420.52	411.707	382.5	50.46
10-08-2021	466	472	416	416	18900	429.28	420.7	412.213	383.33	43.44
12-08-2021	418	498	418	476	33100	430	421.58	413.267	384.46	60.98
13-08-2021	476	476	444	444	14200	430.28	422.2	413.76	385.43	51.76
16-08-2021	444	444	424	430	5400	430.2	422.68	414.293	386.41	48.32
18-08-2021	432	446	430	446	1600	430.64	423.32	415.067	387.54	52.23
19-08-2021	446	446	430	446	30000	431.12	423.96	415.587	388.52	52.23
20-08-2021	446	446	446	446	400	431.6	424.72	416.147	389.55	52.23
23-08-2021	446	520	422	494	25700	433.04	425.96	416.64	390.82	62.78
24-08-2021	494	510	460	460	2700	433.8	426.9	416.907	391.92	53.73
25-08-2021	432	575	432	498	16200	435.32	428.42	417.427	393.21	60.57
26-08-2021	498	620	464	620	19100	439.28	430.56	418.76	395.11	73.91
27-08-2021	635	775	580	640	223900	443.64	432.9	420.227	397.11	75.38
30-08-2021	640	695	600	600	65300	447.2	434.84	421.427	398.91	67.22
31-08-2021	600	675	600	605	166700	450.78	436.83	422.847	400.735	67.69
01-09-2021	605	650	565	605	14500	454.36	438.98	424.333	402.56	67.69
02-09-2021	690	690	630	645	16300	459.3	441.53	426.153	404.585	71.49
03-09-2021	645	645	600	600	18500	463.42	443.33	427.553	406.235	62.58
06-09-2021	600	660	590	610	11600	467.74	445.23	429.02	408.025	63.66
07-09-2021	610	625	610	615	32500	472.16	447.18	430.52	409.91	64.22
08-09-2021	615	620	615	620	4000	475.6	449.44	431.853	411.76	64.80
09-09-2021	615	615	610	610	2700	479.44	451.36	433.253	413.56	62.61
10-09-2021	605	640	605	630	4900	483.44	453.48	434.787	415.36	65.15
13-09-2021	680	680	605	635	2400	487.54	455.63	436.367	417.185	65.77
14-09-2021	605	675	605	675	200	492.44	458.18	438	418.92	70.36
15-09-2021	640	640	630	630	4500	496.72	460.48	439.32	420.43	60.53
16-09-2021	675	675	630	630	1800	500.52	462.88	440.587	421.68	60.53
17-09-2021	630	675	600	605	5400	503.06	465.03	441.687	422.935	55.53
20-09-2021	600	600	590	590	43800	505.3	466.93	442.753	424.135	52.72
21-09-2021	590	640	590	600	14900	507.74	468.83	443.887	425.505	54.38
22-09-2021	615	615	600	600	4600	510.78	470.63	445.207	426.915	54.38
23-09-2021	635	650	590	630	213200	515.02	472.73	446.913	428.165	59.34
24-09-2021	630	635	590	595	13400	518.56	474.48	448.32	429.24	52.20
27-09-2021	595	620	595	615	1100	522.5	476.71	449.58	430.425	55.50
28-09-2021	600	615	600	605	5200	526.24	478.78	450.947	431.69	53.51
29-09-2021	605	605	590	590	13100	529.64	480.4	452.387	433	50.59
30-09-2021	615	650	590	650	15500	534.32	482.62	454.04	434.46	60.00
01-10-2021	650	810	650	810	22400	542.08	486.24	456.76	436.75	74.15
04-10-2021	810	810	755	760	57000	548.76	489.36	459.173	438.86	66.26
05-10-2021	765	800	710	715	8700	554.54	492.05	461.353	440.855	60.07
06-10-2021	665	760	665	675	8600	559.48	494.34	463.267	442.55	55.14
07-10-2021	675	720	650	650	600	563.88	496.38	465.133	444.2	52.25
08-10-2021	650	710	650	710	1400	569.48	499.28	467.333	446.25	57.94
11-10-2021	750	750	685	710	5300	575	502	469.413	448.22	57.94
12-10-2021	710	750	705	725	1800	580.78	504.87	471.593	450.265	59.35
13-10-2021	725	735	725	735	2300	586.16	507.84	473.84	452.34	60.30
14-10-2021	745	760	745	760	6200	592.36	511.24	476.253	454.54	62.66
15-10-2021	760	760	750	760	2300	598.52	514.44	478.667	456.64	62.66
18-10-2021	770	770	735	770	10600	604.88	517.64	481.147	458.79	63.66
19-10-2021	780	900	730	820	33800	612.84	521.34	484.133	461.3	68.24
21-10-2021	820	1025	800	850	91400	621.12	525.36	487.387	464.06	70.63
22-10-2021	850	1000	845	860	33300	630	529.64	490.467	466.66	71.40
25-10-2021	900	900	815	880	289000	638.08	534.04	493.747	469.47	72.94
26-10-2021	920	920	845	850	207600	646.2	538.24	496.867	471.87	67.12
27-10-2021	860	1000	860	900	123700	655.6	542.9	500.32	474.62	71.24
28-10-2021	900	980	865	900	107600	664.68	547.66	503.773	477.47	71.24
29-10-2021	905	910	840	840	34900	672.56	551.84	506.827	479.83	60.66
01-11-2021	840	895	840	840	7200	680.44	556.02	509.96	482.22	60.66
02-11-2021	840	890	805	840	22500	687.36	560.2	513.093	484.32	60.66
03-11-2021	790	840	790	820	37100	694.56	564.18	516.12	486.32	57.13
04-11-2021	820	1000	820	930	60200	703.2	569.26	520.013	488.87	68.12
05-11-2021	930	990	865	920	100800	709.2	574.24	523.44	491.37	66.45
08-11-2021	870	940	870	900	35400	714.4	579.02	526.733	493.77	63.13
09-11-2021	900	900	850	850	75700	719.4	583.3	529.693	495.92	55.62
10-11-2021	850	915	850	890	14300	725.1	587.94	532.92	498.41	59.75
11-11-2021	890	890	885	885	600	730.7	592.53	536.22	500.925	59.01
12-11-2021	860	880	825	845	79100	734.7	597	539.253	503.29	53.33
15-11-2021	795	840	795	835	2500	739.4	601.41	542.02	505.515	51.99
16-11-2021	835	835	780	805	3700	743.3	605.52	544.587	507.59	48.07
17-11-2021	805	900	765	870	138100	748.4	610.28	547.587	509.99	55.84
18-11-2021	810	860	810	825	41400	752.5	614.05	550.46	512.015	50.24
19-11-2021	825	825	825	825	7400	756.8	618.12	553.173	514.14	50.24
22-11-2021	825	875	770	790	17900	760	621.72	555.653	516.09	46.07
23-11-2021	755	895	755	860	69700	764.5	626.02	558.587	518.4	54.25
24-11-2021	870	1075	800	1025	58811300	771.5	631.97	562.62	521.375	66.96
25-11-2021	1025	1035	955	995	8862100	778.8	637.76	566.587	524.19	63.51
26-11-2021	995	1020	930	990	361000	786	643.26	570.587	526.94	62.92
29-11-2021	970	990	930	950	82600	792.9	647.98	574.32	529.49	58.31
30-11-2021	975	975	885	885	47800	798.8	652.05	577.553	531.765	51.68
01-12-2021	885	905	835	895	149200	804.7	656.22	580.787	534.09	52.58
02-12-2021	895	930	870	920	562400	811.1	660.94	584.12	536.68	54.83
03-12-2021	920	935	880	920	3036300	816.9	665.96	587.453	539.41	54.83
06-12-2021	885	930	865	920	85700	823.4	670.98	590.787	542.09	54.83
07-12-2021	920	925	880	920	923300	829.5	676	594.307	544.56	54.83
08-12-2021	915	920	895	910	791000	835.6	680.92	597.72	547.11	53.46
09-12-2021	910	965	910	935	3450200	842.5	686.07	601.1	549.915	56.38
10-12-2021	935	1155	885	1100	35614100	851.5	692.91	605.58	553.405	69.84
13-12-2021	1120	1140	1080	1095	379500	857.2	699.64	609.893	556.87	69.14
14-12-2021	1095	1120	1075	1100	102100	864	706.38	614.24	560.38	69.47
15-12-2021	1100	1150	1025	1150	8074000	872.7	713.62	618.933	564.19	72.60
16-12-2021	1180	1250	1070	1130	196300	881.8	720.64	623.493	567.9	69.53
17-12-2021	1080	1150	1060	1120	30700	891.2	727.54	627.987	571.65	67.98
20-12-2021	1120	1120	1045	1100	209200	899	734.24	632.52	575.25	64.87
21-12-2021	1115	1115	1025	1100	113000	906.8	740.9	636.933	578.76	64.87
22-12-2021	1120	1120	1110	1110	2300	914.5	747.64	641.413	582.32	65.77
23-12-2021	1110	1110	1035	1090	382500	921.6	753.88	645.76	585.78	62.30
24-12-2021	1090	1110	1020	1095	114100	928.3	760.33	650.26	589.265	62.83
27-12-2021	1095	1100	1055	1100	255800	935.1	766.81	654.66	592.775	63.38
28-12-2021	1100	1240	1090	1240	78900	944.5	774.69	659.927	596.985	74.72
29-12-2021	1240	1500	1160	1410	142800	956.3	784.57	666.327	602.175	82.00
30-12-2021	1410	1560	1360	1510	117600	969.5	795.31	673.407	607.915	84.78
03-01-2022	1520	1885	1520	1650	150400	985.3	807.65	681.527	614.175	87.65
04-01-2022	1650	1820	1630	1820	103400	1004.1	821.09	690.727	621.335	90.10
05-01-2022	1820	1950	1775	1850	63800	1024.1	835.15	700.193	628.675	90.46
06-01-2022	1850	1935	1850	1855	51400	1043.2	849.4	709.667	636.04	90.52
07-01-2022	1900	1900	1840	1840	27400	1062	863.34	719.107	643.33	88.67
10-01-2022	1840	1850	1720	1845	96800	1082.1	877.33	728.593	650.645	88.75
11-01-2022	1875	1875	1790	1840	8500	1102.1	891.27	738.047	657.995	88.06
12-01-2022	1880	1880	1750	1830	2500	1121.9	904.63	747.433	665.295	86.60
13-01-2022	1830	1840	1820	1825	8100	1142	918.28	756.787	672.59	85.84
14-01-2022	1820	1825	1750	1825	17900	1159.9	931.55	766.14	679.985	85.84
17-01-2022	1850	1850	1835	1845	5500	1178.4	943.8	775.627	687.18	86.40
18-01-2022	1850	1900	1845	1890	21300	1198.2	956.3	785.413	694.6	87.58
19-01-2022	1900	1900	1850	1890	21400	1219	969.2	795.2	702.02	87.58
20-01-2022	1890	1890	1890	1890	1000	1239	982.05	804.96	709.44	87.58
21-01-2022	1890	1900	1850	1850	3100	1258.3	994.5	814.453	716.74	79.88
24-01-2022	1850	1895	1850	1880	4100	1279	1006.85	824.333	724.19	81.21
25-01-2022	1850	1900	1850	1890	4800	1300.1	1019.75	834.307	731.54	81.65
26-01-2022	1900	1900	1890	1890	77100	1321.8	1032.55	844.28	738.89	81.65
27-01-2022	1900	2000	1875	1945	14600	1343.3	1045.85	854.62	746.515	84.02
28-01-2022	1990	1990	1900	1980	54700	1366.4	1059.45	864.833	754.445	85.32
31-01-2022	1980	2100	1975	2000	17000	1389.9	1073.35	875.38	762.355	86.02
02-02-2022	2000	2100	2000	2010	5700	1414.3	1087.15	885.913	770.315	86.37
03-02-2022	2010	2080	2010	2010	5800	1437.3	1100.9	896.447	778.265	86.37
04-02-2022	2000	2100	2000	2010	13900	1457	1114.25	906.98	786.215	86.37
07-02-2022	2080	2080	2000	2040	10100	1477.9	1128.35	917.807	794.415	87.54
08-02-2022	2000	2070	1905	2000	14900	1498.1	1142.05	928.207	802.465	77.94
09-02-2022	2000	2060	1980	2010	9100	1519.3	1156.1	938.42	810.565	78.57
10-02-2022	2070	2070	1910	2010	19600	1541.8	1170.3	948.633	818.615	78.57
11-02-2022	2070	2070	2010	2010	8700	1564.1	1184.4	958.847	826.615	78.57
14-02-2022	2070	2070	1975	2010	18000	1585.9	1198.5	969.26	834.565	78.57
15-02-2022	2070	2070	2000	2010	10700	1607.7	1212.3	979.873	842.515	78.57
16-02-2022	1990	2030	1990	2010	5500	1629.5	1226.45	990.487	850.465	78.57
17-02-2022	2010	2030	1980	2010	14400	1651.3	1240.4	1001.1	858.555	78.57
18-02-2022	2030	2030	2000	2010	7200	1673.3	1254.45	1011.713	866.615	78.57
21-02-2022	2010	2010	2000	2010	16500	1694.8	1268.65	1022.313	874.525	78.57
22-02-2022	2070	2070	1960	2010	9300	1713	1282.25	1032.94	882.435	78.57
23-02-2022	2050	2050	2010	2010	4600	1731.3	1294.25	1043.527	890.245	78.57
24-02-2022	2000	2040	1935	2010	27500	1749.5	1306.75	1054.087	898.055	78.57
25-02-2022	2040	2040	1955	2010	1100	1766.7	1319.7	1064.647	905.875	78.57
01-03-2022	2000	2060	2000	2010	5300	1784.3	1333.05	1075.193	913.695	78.57
02-03-2022	2000	2010	2000	2010	32500	1802.1	1346.65	1085.727	921.515	78.57
04-03-2022	2050	2050	2000	2010	40600	1820.3	1359.65	1096.26	929.465	78.57
07-03-2022	2010	2010	2000	2010	8400	1838.5	1372.65	1106.767	937.325	78.57
08-03-2022	2060	2060	2010	2010	8800	1856.5	1385.5	1117.26	945.185	78.57
09-03-2022	2040	2040	1950	2010	31600	1874.9	1398.25	1127.553	953.045	78.57
10-03-2022	2060	2070	1930	2010	4000	1893.2	1410.75	1137.953	960.995	78.57
11-03-2022	2010	2060	2010	2010	2200	1911.4	1423.25	1148.34	968.845	78.57
14-03-2022	2050	2050	2000	2040	1800	1927.4	1435.95	1158.927	976.795	84.78
15-03-2022	2040	2040	2010	2010	1200	1939.4	1447.85	1169.513	984.595	64.62
16-03-2022	2050	2050	2050	2050	100	1950.2	1459.85	1180.273	992.605	73.63
17-03-2022	1955	2040	1955	2030	500	1957.8	1471.55	1191.033	1000.595	64.75
18-03-2022	2000	2010	1965	2010	1000	1961.6	1482.85	1201.26	1008.445	57.31
21-03-2022	2040	2040	2010	2010	1300	1964.8	1494.45	1211.7	1016.345	57.31
22-03-2022	2030	2030	2000	2010	1300	1967.9	1505.55	1222.233	1024.225	57.31
23-03-2022	1955	2010	1955	2010	1800	1971.3	1516.65	1232.66	1032.155	57.31
24-03-2022	1985	2010	1985	2010	200	1974.6	1528.35	1243.087	1040.095	57.31
28-03-2022	2010	2010	2010	2010	3100	1978	1540.05	1253.513	1048.035	57.31
29-03-2022	1950	2010	1945	2010	4800	1981.6	1551.75	1263.62	1055.975	57.31
30-03-2022	2000	2020	2000	2020	55200	1985.5	1563.75	1274.02	1063.965	61.07
31-03-2022	2010	2020	2010	2020	2300	1989.4	1574.65	1284.167	1071.955	61.07
01-04-2022	2000	2020	2000	2020	600	1992.9	1585.65	1293.5	1079.945	61.07
05-04-2022	2010	2020	2010	2020	200	1995.5	1596.85	1302.7	1087.935	61.07
06-04-2022	2020	2040	2020	2040	1600	1998.5	1608.75	1312.3	1096.025	68.52
07-04-2022	2040	2040	2010	2010	500	2000.9	1619.95	1321.667	1103.945	52.34
08-04-2022	1970	2020	1910	2020	118800	2004.3	1631.3	1331.1	1111.915	56.06
11-04-2022	2010	2020	2000	2010	1700	2006.9	1642.95	1340.2	1119.975	51.71
14-04-2022	1975	2010	1975	2010	4500	2009.3	1654.7	1349.6	1128.055	51.71
18-04-2022	2010	2010	2010	2010	100	2011.7	1666.75	1358.933	1136.135	51.71
19-04-2022	1945	2010	1940	2010	2200	2013	1678.15	1368.233	1144.215	51.71
20-04-2022	1990	2010	1960	2010	600	2013.6	1690	1377.5	1152.025	51.71
21-04-2022	1990	2070	1990	2070	44700	2015	1702.45	1387.233	1160.285	71.17
22-04-2022	2070	2070	1990	2010	6100	2015	1714.65	1396.433	1168.185	49.63
25-04-2022	2020	2020	2010	2010	600	2015	1726.15	1405.6	1176.085	49.63
26-04-2022	2020	2030	1950	2020	1700	2015.2	1736.1	1414.567	1184.035	52.42
27-04-2022	2020	2020	2010	2010	700	2014.6	1746.25	1423.767	1192.005	49.47
28-04-2022	2030	2350	2020	2140	31500	2017.4	1757.75	1433.833	1200.505	71.71
09-05-2022	2180	2290	2140	2290	5800	2023	1771.15	1445.067	1209.565	81.72
10-05-2022	2160	2290	2150	2280	7300	2028.4	1785.1	1456.333	1218.575	79.69
11-05-2022	2010	2350	1955	2320	37500	2034.6	1799.35	1467.8	1227.785	81.65
12-05-2022	2110	2110	2000	2020	5800	2034.8	1810.35	1477.267	1235.645	45.91
13-05-2022	2110	2110	1970	2090	13600	2036.4	1822.05	1487	1244.005	51.27
17-05-2022	2100	2190	2100	2140	1700	2039	1834.25	1497.3	1252.615	54.72
18-05-2022	2150	2350	2150	2160	4500	2042	1846.65	1507.6	1261.325	56.06
19-05-2022	2200	2200	2090	2100	700	2043.8	1858.55	1517.567	1269.735	51.17
20-05-2022	2200	2300	2200	2290	600	2049.4	1872.1	1528.9	1279.085	62.37
23-05-2022	2100	2100	1990	2100	1500	2051.2	1882.1	1538.567	1287.505	50.02
25-05-2022	2190	2190	2100	2100	500	2053	1892.15	1547.167	1295.895	50.02
27-05-2022	2010	2100	1990	2100	5400	2054.8	1902.15	1556.1	1304.265	50.02
30-05-2022	1990	2090	1955	2090	28300	2056.4	1911.55	1565.267	1312.585	49.37
31-05-2022	2080	2090	2070	2090	15400	2058	1921.15	1574.7	1320.895	49.37
02-06-2022	2150	2150	2130	2130	500	2060.4	1931.25	1584.567	1329.395	52.22
03-06-2022	2050	2100	2000	2100	63300	2062.2	1941.25	1593.833	1337.745	49.95
06-06-2022	2100	2100	1985	2090	2300	2063.8	1951.15	1603.033	1346.025	49.18
07-06-2022	2080	2090	2000	2090	33000	2065.4	1960.95	1612.133	1354.295	49.18
08-06-2022	2080	2100	2080	2100	1200	2067.2	1971.05	1621.233	1362.465	50.07
09-06-2022	2100	2100	2100	2100	200	2069	1981.1	1630.167	1370.715	50.07
10-06-2022	2000	2100	2000	2100	2800	2070.8	1991.1	1639.1	1378.955	50.07
13-06-2022	1960	2100	1960	2100	600	2072	1999.7	1647.967	1387.195	50.07
14-06-2022	2100	2100	2000	2090	30400	2073.6	2006.5	1656.433	1395.535	48.92
15-06-2022	1985	2090	1985	2080	1900	2074.2	2012.2	1664.633	1403.755	47.74
16-06-2022	2090	2090	2010	2080	1600	2075.2	2016.5	1672.767	1412.075	47.74
17-06-2022	2040	2120	2030	2050	6501400	2076	2018.8	1680.567	1419.945	44.03
20-06-2022	2040	2550	2040	2070	14514000	2077.2	2021	1688.7	1428.075	46.99
21-06-2022	2260	2280	2030	2080	11200	2078.6	2023.25	1696.567	1436.325	48.45
22-06-2022	2100	2130	2060	2120	5200	2080.8	2026.05	1704.7	1444.695	53.94
23-06-2022	2120	2120	2050	2110	500	2082.8	2028.7	1713.167	1453.015	52.43
24-06-2022	2130	2130	1985	2110	12300	2084.8	2031.4	1721.633	1461.335	52.43
27-06-2022	1970	2490	1970	2120	65000	2087	2034.3	1730.167	1469.465	53.92
28-06-2022	2120	2120	2030	2060	400	2087.8	2036.65	1738.433	1477.465	44.86
29-06-2022	2110	2120	2050	2100	2900	2089.4	2039.4	1746.233	1485.475	50.80
01-07-2022	2120	2130	2060	2130	12519000	2091.6	2042.25	1754.3	1493.025	54.73
04-07-2022	2110	2110	1995	2100	12700	2093.2	2044.35	1762.3	1500.325	50.39
05-07-2022	2110	2110	2110	2110	100	2094.6	2046.55	1770.7	1507.875	51.76
06-07-2022	2130	2130	2130	2130	100	2097	2048.95	1778.967	1515.5	54.48
08-07-2022	2080	2140	2060	2120	1400	2099	2051.65	1787.2	1523.075	52.88
11-07-2022	2200	2300	2050	2140	24900	2101.6	2054.25	1795.833	1530.55	55.69
12-07-2022	2140	2140	2040	2140	3000	2104.2	2056.75	1804.533	1538.25	55.69
13-07-2022	2050	2120	2050	2120	1100	2106.4	2059.05	1813.3	1545.8	52.09
14-07-2022	2050	2120	2050	2120	1100	2108.6	2060.8	1821.633	1553.325	52.09
18-07-2022	2050	2090	2040	2090	26500	2110.2	2061.9	1830.067	1560.675	46.82
19-07-2022	2120	2120	2120	2120	100	2111.2	2063.1	1838.7	1568.225	52.04
20-07-2022	2050	2120	2010	2120	7500	2113.4	2064.2	1847.567	1575.675	52.04
21-07-2022	2130	2130	2130	2130	100	2115.8	2065.4	1856.033	1583.15	53.80
22-07-2022	2130	2130	2130	2130	100	2118	2066.6	1863.4	1590.425	53.80
26-07-2022	2120	2520	2040	2120	8200	2120.2	2067.4	1870.9	1597.875	51.61
27-07-2022	2150	2150	2150	2150	100	2120.4	2068.9	1878.633	1605.475	57.23
28-07-2022	2150	2150	2150	2150	100	2117.6	2070.3	1886.633	1613.2	57.23
29-07-2022	2460	2460	2050	2180	12200	2115.6	2072	1895.267	1621.15	62.31
01-08-2022	2150	2190	2020	2120	1600	2111.6	2073.1	1903.433	1628.75	49.62
02-08-2022	2120	2130	2060	2120	3700	2113.6	2074.2	1911.433	1636.35	49.62
03-08-2022	2120	2130	2120	2130	300	2114.4	2075.4	1919.5	1643.85	51.53
04-08-2022	2060	2130	2060	2130	200	2114.2	2076.6	1927.567	1651.525	51.53
05-08-2022	2130	2130	2100	2130	600	2113.6	2077.8	1935.633	1659.1	51.53
08-08-2022	2050	2130	2050	2130	600	2114.2	2079	1943.767	1666.725	51.53
10-08-2022	2130	2130	2050	2130	600	2111	2080.2	1951.733	1674.425	51.53
15-08-2022	2050	2140	2020	2140	6500	2111.8	2081.5	1958.667	1681.875	54.05
16-08-2022	2120	2130	2050	2130	600	2112.4	2082.7	1965.567	1688.475	51.18
18-08-2022	2050	2120	2000	2120	19200	2112.8	2083.8	1972.367	1695.275	48.42
19-08-2022	2050	2050	2050	2050	2000	2112	2084.2	1978.367	1701.95	34.40
22-08-2022	2130	2130	2060	2110	12200	2112.4	2085.2	1984.9	1709.125	48.23
24-08-2022	2060	2130	2050	2130	13500	2112.4	2086.4	1991.633	1716.525	51.88
25-08-2022	2060	2120	2060	2120	2500	2112.8	2087.5	1998.433	1723.575	49.98
26-08-2022	2050	2110	2040	2110	3800	2113.2	2088.5	2005.167	1730.575	48.09
29-08-2022	2050	2110	2050	2110	2600	2113.6	2089.5	2011.833	1737.5	48.09
30-08-2022	2120	2120	2060	2100	1000	2113.6	2090.4	2018.567	1744.325	46.07
31-08-2022	2100	2110	2100	2110	200	2113.8	2091.4	2025.333	1751.075	48.41
01-09-2022	2120	2120	2000	2110	29100	2114	2092.4	2032.067	1757.825	48.41
02-09-2022	2050	2100	2050	2100	18700	2114	2093	2037.8	1764.475	46.09
05-09-2022	2050	2110	2050	2110	9100	2114.4	2094	2042.467	1770.925	48.73
06-09-2022	2060	2110	2060	2110	2300	2115	2094.6	2046.467	1777.225	48.73
07-09-2022	2060	2110	2060	2110	400	2115.6	2095.4	2049.533	1783.475	48.73
08-09-2022	2110	2110	2050	2100	24300	2116.6	2096.3	2051.4	1789.575	45.92
09-09-2022	2100	2110	2050	2110	5000	2117.4	2097.3	2053.133	1795.875	49.08
12-09-2022	2150	2150	2050	2120	3400	2118.2	2098.4	2054.9	1801.975	52.10
13-09-2022	2140	2140	2140	2140	1200	2118.6	2099.7	2056.9	1808.175	57.52
15-09-2022	2070	2120	2050	2110	6500	2118.6	2100.7	2058.667	1814.525	48.63
16-09-2022	2130	2130	2010	2070	17800	2117.8	2101.3	2060.2	1820.675	39.80
19-09-2022	2040	2120	2040	2120	2100	2117.8	2102.4	2062.133	1827.075	51.62
20-09-2022	2130	2130	2050	2130	600	2119.2	2103.5	2064.167	1833.625	53.59
21-09-2022	2150	2150	2050	2130	4100	2119.8	2104.6	2066.2	1839.625	53.59
22-09-2022	2120	2120	2060	2060	600	2118.4	2105	2067.633	1845.325	40.31
23-09-2022	2060	2120	2060	2120	200	2118.8	2106	2069.167	1851.425	51.42
26-09-2022	2110	2110	2110	2110	100	2118.8	2106.7	2070.633	1857.725	49.76
27-09-2022	2100	2150	2060	2120	9200	2118.6	2107.8	2072.167	1863.875	51.45
28-09-2022	2130	2130	2060	2110	4300	2118.4	2108.7	2073.9	1870	49.65
29-09-2022	2100	2110	2060	2110	900	2117.8	2109.7	2075.433	1876.325	49.65
30-09-2022	2060	2100	2040	2100	6800	2117	2110.6	2076.833	1882.65	47.71
03-10-2022	2100	2130	2100	2130	400	2117.2	2111.8	2078.433	1889.275	53.56
04-10-2022	2060	2120	2050	2120	3900	2117.2	2112.9	2079.6	1895.525	51.49
05-10-2022	2120	2140	2120	2120	19200	2117.8	2114	2080.533	1902	51.49
06-10-2022	2120	2130	2120	2130	900	2118	2114.6	2081.4	1908.525	53.57
07-10-2022	2060	2130	2060	2110	5600	2117.8	2115.6	2082.067	1915.125	49.05
10-10-2022	2060	2110	2060	2090	1600	2117	2116.4	2082.6	1921.275	44.96
11-10-2022	2110	2110	2110	2110	200	2116.6	2117.3	2083.267	1926.7	49.49
12-10-2022	2050	2110	2050	2110	2100	2116.4	2118.3	2083.733	1932.275	49.49
13-10-2022	2100	2100	2100	2100	500	2115.4	2117.9	2084.4	1937.825	47.24
14-10-2022	2050	2050	2040	2050	4500	2113.4	2115.5	2084.667	1943.325	37.92
17-10-2022	2100	2100	2100	2100	100	2111.8	2113.7	2085.267	1949.4	48.79
18-10-2022	2050	2090	2050	2090	2300	2111.2	2111.4	2085.8	1955.375	47.02
19-10-2022	2050	2100	2020	2090	14000	2110.6	2112.1	2086.333	1961.225	47.02
20-10-2022	2100	2100	2050	2100	2200	2110	2112.2	2086.933	1967.125	49.16
25-10-2022	2050	2130	2050	2130	400	2110	2112.1	2087.733	1973.175	55.04
26-10-2022	2050	2090	2030	2090	44600	2109.2	2111.4	2088.267	1979.025	47.21
27-10-2022	2050	2100	2020	2100	51200	2108.6	2111.4	2088.867	1984.975	49.15
28-10-2022	2090	2100	2090	2100	8900	2108	2109.5	2089.467	1990.8	49.15
31-10-2022	2100	2100	2010	2090	43500	2107	2109.4	2090	1995.75	47.14
01-11-2022	2050	2090	2010	2090	81400	2106.2	2109.3	2090.533	2000.725	47.14
02-11-2022	2090	2100	2040	2100	32200	2105.8	2109.3	2091.133	2005.725	49.54
03-11-2022	2060	2090	2060	2090	22900	2106.6	2109.3	2091.667	2010.425	47.23
04-11-2022	2090	2090	2090	2090	300	2106.2	2109.3	2092.2	2015.225	47.23
08-11-2022	2050	2100	2030	2100	34600	2105.6	2109	2092.8	2020.125	49.94
09-11-2022	2050	2090	2030	2090	32000	2105	2108.9	2093.333	2025.075	47.32
10-11-2022	2060	2100	2050	2100	26300	2104.8	2109	2093.933	2030.075	50.13
11-11-2022	2050	2100	2050	2050	40800	2103.6	2108.6	2094.2	2034.775	38.94
14-11-2022	2090	2100	2030	2100	33100	2103.6	2108.6	2094.8	2039.825	50.78
15-11-2022	2050	2070	2040	2070	27500	2102.8	2108.3	2095.2	2044.7	45.12
16-11-2022	2070	2090	2040	2090	34700	2102.4	2108.2	2095.733	2049.65	49.19
18-11-2022	2080	2090	2080	2090	5700	2102.2	2108.1	2096.067	2053.9	49.19
21-11-2022	2090	2090	2040	2090	38300	2101.8	2108.1	2096.6	2057.3	49.19
22-11-2022	2060	2100	2030	2100	57500	2101.6	2108.3	2096.933	2060.25	51.43
24-11-2022	2100	2100	2100	2100	5000	2101.4	2108.5	2097.4	2062.5	51.43
25-11-2022	2100	2100	2100	2100	5000	2101.4	2109	2098	2063.9	51.43
28-11-2022	2050	2090	2030	2090	36100	2101	2109.2	2098.533	2065.1	48.74
29-11-2022	2050	2090	2050	2070	3200	2100	2109.1	2098.933	2066.175	43.81
30-11-2022	2080	2080	2080	2080	1000	2098.8	2108.7	2099.4	2067.375	46.71
05-12-2022	2060	2080	2050	2080	16500	2098.2	2108.4	2099.867	2068.55	46.71
06-12-2022	2050	2100	2040	2100	54400	2098.8	2108.3	2100.467	2069.85	52.42
07-12-2022	2060	2100	2060	2100	7900	2098.4	2108.1	2101.067	2071.2	52.42
08-12-2022	2060	2100	2050	2100	24400	2097.8	2108.5	2101.6	2072.575	52.42
14-12-2022	2060	2100	2060	2100	44300	2097.2	2108.5	2102.133	2073.95	52.42
15-12-2022	2060	2100	2060	2100	5005500	2098	2108.2	2102.667	2075.225	52.42
16-12-2022	2100	2100	2100	2100	5000000	2097.6	2108.2	2103.2	2076.275	52.42
19-12-2022	2060	2100	1955	2100	5151900	2097.4	2108.1	2103.6	2077.325	52.42
20-12-2022	2100	2100	2060	2100	12400	2097	2107.8	2104.2	2078.375	52.42
21-12-2022	2100	2520	2100	2210	22700	2099	2108.7	2105.467	2080.175	76.96
22-12-2022	2210	2310	2100	2200	3501100	2100.8	2109.3	2106.733	2081.775	73.26
23-12-2022	2100	2200	2080	2200	4500	2102.8	2109.9	2108	2083.325	73.26
26-12-2022	2200	2200	2200	2200	200	2104.2	2110.7	2109.267	2084.875	73.26
27-12-2022	2200	2200	2200	2200	4501000	2105.8	2111.5	2110.533	2086.15	73.26
28-12-2022	2230	2230	2230	2230	200	2108	2112.9	2112	2087.4	77.61
30-12-2022	2230	2230	2230	2230	37400	2110	2114	2113.067	2088.55	77.61
04-01-2023	2230	2230	2230	2230	500	2112.4	2115.1	2114.533	2089.65	77.61
06-01-2023	2230	2230	2230	2230	200	2115.2	2116.1	2116	2090.75	77.61
10-01-2023	2230	2230	2230	2230	200	2117.6	2117.1	2117.4	2091.85	77.61
11-01-2023	2220	2230	2220	2230	1000	2120	2118.2	2118.867	2092.8	77.61
12-01-2023	2150	2230	2150	2230	12300	2122.6	2119	2119.467	2093.95	77.61
13-01-2023	2220	2230	2220	2230	2200	2126.2	2119.8	2119.067	2095.05	77.61
16-01-2023	2230	2230	2230	2230	2100	2128.8	2120.3	2118.733	2096.15	77.61
17-01-2023	2230	2230	2230	2230	1500	2131.6	2121.4	2118.133	2097.25	77.61
19-01-2023	2160	2230	2160	2230	600	2134.4	2122.5	2119.533	2098.35	77.61
31-01-2023	2490	2490	2410	2410	600	2140.6	2125.3	2121.667	2100.35	93.01
01-02-2023	2260	2260	2250	2250	900	2143	2126.5	2122.4	2101.55	56.08
03-02-2023	2200	2250	2200	2200	500	2145.2	2127.2	2122.667	2102.5	49.47
07-02-2023	2260	2260	2260	2260	100	2148.4	2128.5	2123.733	2103.75	56.15
15-02-2023	2260	2260	2260	2260	100	2151.6	2129.8	2123.533	2105	56.15
03-03-2023	2260	2260	2260	2260	600	2155	2131	2124.6	2106.25	56.15
06-03-2023	2260	2820	2120	2150	700	2156.2	2131.2	2124.933	2106.95	43.11
08-03-2023	2140	2140	2140	2140	100	2157	2131.4	2125.2	2107.6	42.15
10-03-2023	2140	2140	2140	2140	100	2158	2132.3	2125.533	2108.25	42.15
13-03-2023	2050	2140	2050	2140	2800	2159	2132.6	2125.867	2108.9	42.15
14-03-2023	2140	2140	2060	2060	1100	2158.2	2131.9	2125.4	2109.15	34.48
15-03-2023	2100	2100	2100	2100	100	2158.4	2131.7	2125.4	2109.6	40.33
16-03-2023	2040	2080	2010	2080	36300	2158	2131.4	2125.333	2109.95	38.48
20-03-2023	2010	2030	2000	2030	6700	2157.6	2130.6	2124.933	2110.05	34.25
21-03-2023	2010	2010	2010	2010	800	2155.8	2129.7	2124.333	2110.05	32.71
27-03-2023	0	2030	2000	2030	1700	2155	2128.9	2123.867	2110.15	35.83
28-03-2023	2000	2000	2000	2000	300	2153.2	2127.8	2123.2	2110.1	33.33
31-03-2023	2090	2090	2090	2090	100	2153.2	2127.7	2123.133	2110.35	45.59
04-04-2023	2090	2090	2090	2090	400	2153.2	2127.5	2123.133	2110.75	45.59
05-04-2023	2100	2100	2100	2100	100	2153.2	2127.4	2123.267	2111	46.84
06-04-2023	2200	2200	2200	2200	500	2155.2	2128.3	2124.067	2111.85	57.45
10-04-2023	2200	2200	2200	2200	200	2157.2	2129.3	2125.067	2112.8	57.45
04-05-2023	2050	2050	2050	2050	1200	2156.4	2128.7	2124.933	2113	42.65
12-05-2023	2010	2400	2010	2290	2500	2160.8	2130.4	2126.333	2114.4	60.28
15-05-2023	2140	2140	2050	2050	2200	2160.2	2129.5	2125.867	2114.6	45.29
16-05-2023	2110	2110	2100	2100	500	2160.6	2129.4	2125.8	2115.05	48.18
19-05-2023	2000	2000	2000	2000	600	2158.6	2128.7	2125.067	2115	43.25
22-05-2023	2110	2110	2020	2080	1700	2158.2	2128.3	2124.8	2115.35	47.85
23-05-2023	2140	2140	2070	2070	300	2157.6	2127.7	2124.867	2115.6	47.33
25-05-2023	2020	2100	2020	2100	400	2157.6	2127.4	2124.867	2116	49.10
26-05-2023	2100	2310	2100	2150	3000	2158.6	2128.3	2125	2116.65	52.00
29-05-2023	2250	2350	2050	2150	5200	2159.6	2128.6	2125.333	2117.3	52.00
30-05-2023	2050	2150	2050	2090	3500	2159.4	2128.4	2125.2	2117.55	48.18
31-05-2023	2150	2150	2050	2140	1500	2160.2	2128.6	2125.267	2118.2	51.39
05-06-2023	2050	2100	2050	2100	300	2158	2128.5	2125.133	2118.6	48.79
06-06-2023	2010	2240	2010	2240	1700	2158.8	2129.8	2125.8	2119.75	56.99
07-06-2023	2150	2230	2050	2140	700	2157.6	2130.2	2125.8	2120.4	50.74
13-06-2023	2050	2150	2050	2150	6000	2156.6	2130.4	2126	2121.1	51.31
16-06-2023	2050	2140	2050	2140	700	2155.4	2130.6	2126.133	2121.75	50.68
19-06-2023	2110	2150	2110	2150	400	2153.8	2130.9	2126.533	2122.45	51.33
20-06-2023	2150	2250	2150	2150	400	2152.2	2131.1	2126.733	2122.85	51.33
22-06-2023	2050	2070	2050	2070	700	2149	2130.7	2126.4	2123.15	45.73
23-06-2023	2110	2140	2110	2130	500	2147	2131.1	2126.4	2123.75	50.12
26-06-2023	2140	2140	2050	2050	1300	2143.4	2130.5	2125.867	2123.9	44.90
27-06-2023	2050	2110	2040	2110	1000	2141	2130.5	2125.8	2124.4	49.18
03-07-2023	2350	2350	2290	2290	4500	2142.2	2132.4	2126.733	2125.15	59.36
04-07-2023	2290	2290	2090	2090	300	2139.4	2132.8	2126.333	2124.15	47.88
06-07-2023	2120	2120	2120	2120	100	2137.2	2133	2125.933	2123.35	49.46
10-07-2023	2050	2080	2050	2080	300	2134.2	2132.9	2125.667	2122.15	47.40
12-07-2023	2060	2060	2060	2060	100	2130.8	2132.6	2125.267	2122.35	46.36
13-07-2023	2030	2110	2000	2110	5000	2124.8	2132.7	2125.133	2122.45	49.35
18-07-2023	2050	2070	2050	2050	2000	2120.8	2131.9	2124.6	2122	46.03
20-07-2023	2050	2050	2050	2050	900	2117.8	2131.5	2124.067	2121.45	46.03
21-07-2023	2050	2060	2050	2060	800	2113.8	2131.1	2123.6	2121.25	46.72
25-07-2023	2050	2050	2050	2050	200	2109.6	2130.6	2123.067	2120.05	46.09
26-07-2023	2050	2050	2050	2050	100	2105.4	2130.2	2122.467	2119.8	46.09
31-07-2023	2060	2070	2060	2070	600	2103.8	2130	2122.067	2119.65	47.74
01-08-2023	2050	2050	2050	2050	900	2102	2129.5	2121.6	2119.4	46.21
02-08-2023	2050	2050	2050	2050	700	2100.2	2129.1	2121.6	2119.2	46.21
04-08-2023	2130	2130	2070	2070	200	2098.8	2128.9	2121.333	2119.1	48.14
15-08-2023	2050	2100	2050	2060	2600	2098.8	2128.5	2120.867	2118.75	47.23
16-08-2023	2140	2140	2050	2070	1500	2098.2	2128.3	2120.533	2118.6	48.28
22-08-2023	2180	2180	2180	2180	500	2100.2	2129.1	2121	2119.05	58.16
24-08-2023	2060	2110	2060	2110	1000	2101.8	2129.7	2121	2119.15	51.43
29-08-2023	2060	2160	2060	2060	1200	2102.8	2129.3	2120.733	2118.95	47.22
30-08-2023	2070	2070	2070	2070	300	2103.6	2129.3	2120.467	2118.8	48.14
31-08-2023	2200	2200	2180	2200	1000	2107.6	2130.4	2121.067	2119.3	58.25
01-09-2023	2200	2200	2100	2100	600	2107.8	2130.5	2121.067	2119.3	50.15
04-09-2023	2200	2250	2200	2230	600	2110.6	2131.9	2121.867	2120	58.27
05-09-2023	2230	2230	2230	2230	200	2113.2	2133.2	2122.667	2120.75	58.27
07-09-2023	2220	2220	2220	2220	100	2113.6	2134.4	2123.4	2121.45	57.44
08-09-2023	2100	2130	2100	2110	500	2111.8	2134.5	2123.467	2121.75	49.10
11-09-2023	2070	2070	2070	2070	600	2112.2	2134.3	2123.2	2121.75	46.46
15-09-2023	2140	2150	2060	2060	400	2107.6	2134.2	2122.8	2121.65	45.80
12-10-2023	2120	2120	2100	2100	300	2108.6	2134.4	2122.533	2121.55	48.94
16-10-2023	2100	2110	2100	2100	800	2108.6	2134.6	2122.467	2121.5	48.94
17-10-2023	2100	2100	2100	2100	200	2110.6	2134.6	2122.667	2121.45	48.94
18-10-2023	2110	2110	2100	2100	400	2111	2134.6	2122.533	2121.35	48.94
19-10-2023	2100	2100	2090	2090	1100	2111.4	2134.5	2122.267	2121.5	48.00
23-10-2023	2150	2150	2070	2070	1400	2110.8	2134.2	2121.867	2121.35	46.11
24-10-2023	2100	2100	2100	2100	200	2109.8	2134.2	2122.133	2121.2	49.34
26-10-2023	2100	2100	2100	2100	400	2108.8	2134.2	2122	2121.2	49.34
30-10-2023	2090	2090	2080	2080	300	2108.6	2134	2121.8	2121.05	47.15
01-11-2023	2100	2100	2100	2100	1000	2107.8	2134	2121.667	2120.9	49.56
09-11-2023	2110	2110	2090	2100	3300	2107.8	2132.9	2121.6	2120.8	49.56
10-11-2023	2100	2100	2100	2100	500	2105	2131.9	2121.533	2120.6	49.56
15-11-2023	2110	2110	2110	2110	100	2104.4	2131	2121.6	2120.45	50.96
20-11-2023	2250	2400	2250	2400	2300	2109.4	2133	2123.4	2121.85	73.69
22-11-2023	2400	2400	2400	2400	2200	2114.6	2135	2125.267	2123.25	73.69
27-11-2023	2250	2250	2250	2250	200	2116.6	2135.2	2126.133	2124.05	57.66
29-11-2023	2550	3060	2550	2560	7600	2124.8	2138.5	2129	2126.25	71.47
15-12-2023	2580	2580	2580	2580	100	2135	2142	2132.133	2128.55	72.11
11-01-2024	2350	2350	2350	2350	21600	2139.4	2143.2	2133.867	2129.65	56.57
16-01-2024	2350	2350	2350	2350	30400	2145.4	2144.4	2135.467	2130.75	56.57
23-01-2024	2350	2350	2350	2350	18700	2150.2	2145.6	2137.067	2131.9	56.57
25-01-2024	2350	2350	2350	2350	20600	2151.4	2146.8	2138.733	2132.9	56.57
01-02-2024	2350	2350	2350	2350	20100	2156.6	2148	2140.733	2133.9	56.57
13-02-2024	2350	2350	2350	2350	25500	2161.2	2149.2	2142.4	2134.75	56.57
15-02-2024	2350	2350	2350	2350	18500	2166.6	2150.4	2144.133	2135.9	56.57
19-02-2024	2350	2350	2350	2350	22700	2172.4	2151.6	2145.867	2137.05	56.57
22-02-2024	2350	2350	2350	2350	21600	2177.2	2151	2147.533	2138.15	56.57
26-02-2024	2350	2350	2350	2350	13400	2183.2	2152	2149	2139.25	56.57
27-02-2024	2350	2350	2350	2350	23700	2189.2	2153.5	2150.733	2140.35	56.57
04-03-2024	2350	2350	2350	2350	9200	2195	2154.4	2152.4	2141.45	56.57
14-03-2024	2350	2350	2350	2350	29200	2201	2155.3	2154.067	2142.55	56.57
20-03-2024	2350	2350	2350	2350	15200	2207	2156.2	2155.8	2143.6	56.57
25-03-2024	2350	2350	2350	2350	10000	2212.6	2158.2	2157.533	2144.7	56.57
28-03-2024	2350	2350	2350	2350	20200	2218.6	2160.3	2159.2	2145.85	56.57
04-04-2024	2350	2350	2350	2350	4900	2224.6	2162.4	2160.933	2147.35	56.57
05-04-2024	2350	2350	2350	2350	11600	2230.2	2164.5	2162.667	2148.55	56.57
16-04-2024	2350	2350	2350	2350	6100	2236	2167.4	2164.333	2149.65	56.57
17-04-2024	2330	2340	2330	2340	1895000	2241.4	2169.8	2166	2150.75	54.49
18-04-2024	2360	2360	2360	2360	238600	2245	2172.6	2167.733	2152	57.84
22-04-2024	2330	2330	2330	2330	10100	2249.4	2175.6	2169.6	2153.1	51.69
23-04-2024	2340	2340	2340	2340	7500	2255	2178.9	2171.2	2154.3	53.47
24-04-2024	2360	2360	2360	2360	46200	2260.8	2182.2	2173.133	2155.55	56.88
25-04-2024	2350	2350	2350	2350	37100	2263.8	2185.7	2174.867	2156.75	54.72
26-04-2024	2330	2330	2330	2330	12900	2268.4	2188.1	2176.467	2157.9	50.58
29-04-2024	2340	2340	2340	2340	55300	2270.6	2190.6	2178.133	2159.05	52.52
30-04-2024	2360	2360	2360	2360	46300	2273.2	2193.2	2179.867	2160.3	56.21
02-05-2024	2340	2340	2340	2340	19200	2275.6	2194.6	2181.467	2161.45	51.86
06-05-2024	2360	2360	2360	2360	14200	2280.6	2196.2	2183.2	2162.75	55.56
07-05-2024	2350	2350	2350	2350	12500	2286.2	2199.2	2184.933	2163.95	53.35
08-05-2024	2350	2350	2350	2350	19900	2292	2199.8	2186.8	2165.1	53.35
13-05-2024	2360	2360	2360	2360	8000	2297.2	2202.9	2188.667	2166.2	55.41
14-05-2024	2340	2340	2340	2340	18400	2302	2205.3	2190.4	2167.35	50.61
15-05-2024	2340	2340	2340	2340	18600	2306.8	2208.7	2192	2168.7	50.61
16-05-2024	2360	2360	2360	2360	23100	2312	2211.5	2193.733	2169.9	55.12
20-05-2024	2360	2360	2360	2360	22600	2317.4	2214.4	2195.467	2171.05	55.12
21-05-2024	2360	2360	2360	2360	60700	2323.2	2217	2197.2	2172.2	55.12
22-05-2024	2330	2330	2330	2330	13200	2327.8	2218.8	2198.733	2173.55	47.07
27-05-2024	2340	2340	2340	2340	19500	2332.6	2220.7	2200.333	2174.65	49.71
28-05-2024	2340	2340	2340	2340	17500	2337.8	2223.2	2201.933	2175.8	49.71

Mark

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

Detail

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