ADMF

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2005	2750	2750	2750	2750	25000
07-01-2005	2750	2750	2700	2700	112500
10-01-2005	2700	2700	2700	2700	50000
18-01-2005	2800	2800	2800	2800	2500
26-01-2005	2575	2575	2575	2575	190000
27-01-2005	2575	2575	2575	2575	10000
31-01-2005	2600	2600	2600	2600	2500
01-02-2005	2400	2400	2400	2400	500
02-02-2005	2400	2500	2400	2500	7000
08-02-2005	2400	2400	2400	2400	1500
15-02-2005	2600	2600	2600	2600	2500
16-02-2005	2600	2600	2575	2575	7000
23-02-2005	2575	2575	2575	2575	93000
24-02-2005	2525	2525	2525	2525	1500
02-03-2005	2400	2525	2400	2500	120500					38.64
03-03-2005	2525	2525	2525	2525	12500					40.10
07-03-2005	2525	2525	2475	2475	177500					38.14
08-03-2005	2475	2475	2450	2450	97000					37.16
09-03-2005	2450	2450	2450	2450	25000					37.16
15-03-2005	2450	2450	2450	2450	40000					37.16
16-03-2005	2400	2400	2400	2400	185000					34.92
17-03-2005	2350	2350	2350	2350	2500					32.79
07-04-2005	2300	2300	2300	2300	4500					30.77
08-04-2005	2300	2475	2300	2475	126000					43.82
12-04-2005	2450	2450	2350	2350	15500					38.27
25-04-2005	2250	2375	2100	2300	860000					36.29
28-04-2005	2100	2100	2100	2100	7500					29.68
29-04-2005	2100	2100	2100	2100	10000					29.68
04-05-2005	2300	2300	2300	2300	5000					41.95
18-05-2005	2100	2275	2100	2275	7000					40.98
19-05-2005	2275	2275	2275	2275	53000					40.98
23-05-2005	2100	2100	2100	2100	500					34.55
25-05-2005	2100	2100	2100	2100	1000					34.55
26-05-2005	2100	2100	2100	2100	33500					34.55
06-06-2005	2050	2300	2050	2300	1000					46.53
14-06-2005	2200	2200	2200	2200	6000					42.36
15-06-2005	2225	2225	2225	2225	5000					43.72
27-06-2005	2225	2225	2225	2225	2500					43.72
30-06-2005	2500	2575	2475	2475	205000					55.81
01-07-2005	2500	2525	2475	2475	298000					55.81
04-07-2005	2500	2525	2500	2525	105500					57.90
05-07-2005	2500	2500	2500	2500	15000					56.46
06-07-2005	2475	2475	2475	2475	10000					54.99
20-07-2005	2500	2500	2500	2500	2000					56.22
21-07-2005	2500	2525	2500	2500	7500					56.22
26-07-2005	2525	2600	2525	2600	494000					61.15
27-07-2005	2600	2700	2600	2675	706500					64.39
28-07-2005	2700	2725	2675	2675	256500					64.39
29-07-2005	2700	2725	2700	2700	139500					65.51
01-08-2005	2725	2725	2700	2700	86000	2448				65.51
02-08-2005	2700	2700	2700	2700	53000	2447				65.51
03-08-2005	2700	2750	2700	2750	118500	2448				68.00
04-08-2005	2750	2750	2700	2700	60500	2448				63.08
05-08-2005	2700	2700	2700	2700	43000	2446				63.08
08-08-2005	2700	2700	2675	2675	121500	2448				60.55
09-08-2005	2675	2675	2650	2650	75000	2449.5				58.03
10-08-2005	2650	2675	2650	2650	59000	2450.5				58.03
11-08-2005	2650	2650	2600	2650	66000	2455.5				58.03
12-08-2005	2650	2650	2600	2600	356500	2457.5				52.57
15-08-2005	2100	2250	2100	2125	317500	2452				26.80
16-08-2005	2250	2250	2125	2250	54500	2445				35.73
18-08-2005	2250	2250	2200	2200	51000	2437.5				33.94
19-08-2005	2250	2250	2250	2250	50000	2431				37.31
22-08-2005	2000	2150	2000	2150	18500	2423.5				33.62
23-08-2005	2125	2200	2125	2200	99500	2417.5				36.98
24-08-2005	2100	2125	2100	2125	1280000	2409.5				34.18
25-08-2005	2125	2150	2125	2150	168500	2403				35.92
26-08-2005	2125	2125	2125	2125	335500	2396.5				34.93
29-08-2005	2100	2125	2050	2125	276500	2390				34.93
30-08-2005	2100	2100	2100	2100	2000	2383				33.84
01-09-2005	2100	2100	2100	2100	18000	2377				33.84
07-09-2005	2075	2100	2075	2100	83500	2372				33.84
08-09-2005	2100	2100	2100	2100	35000	2368				33.84
12-09-2005	2100	2100	2100	2100	113000	2360.5				33.84
14-09-2005	2100	2100	2100	2100	94500	2355.5				33.84
15-09-2005	2100	2100	2100	2100	127500	2351.5				33.84
04-10-2005	2000	2000	2000	2000	5000	2349.5				28.00
06-10-2005	2000	2000	2000	2000	5000	2347.5				28.00
10-10-2005	1800	1800	1800	1800	10000	2337.5				19.99
13-10-2005	2000	2000	2000	2000	32500	2332				38.83
18-10-2005	2000	2000	2000	2000	350000	2326.5				38.83
28-10-2005	1800	1800	1800	1800	500	2320.5				30.50
31-10-2005	1810	1810	1800	1800	30000	2314.5				30.50
18-11-2005	1600	1600	1530	1530	600000	2303.1				22.83
21-11-2005	1530	1540	1490	1490	204500	2286.9				21.95
22-11-2005	1470	1470	1450	1450	162500	2271.9				21.08
23-11-2005	1460	1500	1460	1500	4000	2257.4				25.10
24-11-2005	1540	1570	1540	1570	22500	2244.3				30.44
25-11-2005	1550	1550	1550	1550	5500	2225.8				29.79
28-11-2005	1510	1590	1500	1560	25500	2207.5				30.59
29-11-2005	1560	1610	1540	1600	38500	2189				33.85
30-11-2005	1620	1630	1600	1630	32000	2171.6				36.26
01-12-2005	1600	1620	1600	1620	51000	2154.5				35.79
02-12-2005	1640	1650	1640	1650	25000	2137.5				38.37
05-12-2005	1670	1670	1650	1650	5500	2120.5				38.37
06-12-2005	1670	1690	1670	1690	28000	2102.3				41.97
07-12-2005	1700	1740	1690	1740	60000	2083.6				46.21
08-12-2005	1750	1750	1750	1750	4500	2065.1				47.04
09-12-2005	1790	1800	1750	1750	27500	2046.1				47.04
12-12-2005	1750	1750	1750	1750	2500	2027.1	2237.55			47.04
13-12-2005	1800	1800	1730	1730	37500	2007.7	2227.35			45.29
19-12-2005	1700	1700	1700	1700	12500	1986.7	2217.35			42.72
20-12-2005	1730	1730	1730	1730	15000	1967.3	2207.65			46.02
22-12-2005	1700	1700	1700	1700	12500	1947.3	2196.65			43.33
28-12-2005	1670	1670	1670	1670	500	1927.2	2187.6			40.77
05-01-2006	1690	1690	1690	1690	1000	1908	2178.75			43.18
06-01-2006	1700	1710	1700	1700	20500	1889	2169.75			44.40
09-01-2006	1700	1700	1680	1700	12000	1870	2162.75			44.40
11-01-2006	1680	1720	1680	1720	75500	1852.4	2154.95			47.04
12-01-2006	1700	1700	1700	1700	10000	1843.9	2147.95			44.75
20-01-2006	1700	1700	1700	1700	6500	1832.9	2138.95			44.75
23-01-2006	1700	1700	1700	1700	58500	1822.9	2130.2			44.75
27-01-2006	1650	1660	1650	1650	50000	1810.9	2120.95			38.86
03-02-2006	1650	1700	1650	1700	411500	1801.9	2112.7			46.45
07-02-2006	1700	1760	1700	1760	385000	1793.1	2105.3			53.86
08-02-2006	1750	1770	1730	1770	91500	1786	2097.75			54.98
09-02-2006	1770	1800	1760	1800	286500	1779	2091			58.24
10-02-2006	1820	1880	1820	1870	395000	1773.9	2085.2			64.68
13-02-2006	1880	1920	1880	1880	536000	1769	2079.5			65.50
14-02-2006	1880	1880	1840	1880	50000	1764.6	2073.8			65.50
16-02-2006	1880	1880	1880	1880	1500	1760.2	2068.6			65.50
20-02-2006	1880	1880	1880	1880	101500	1755.8	2063.9			65.50
21-02-2006	1880	2000	1880	2000	753000	1753.8	2060.9			74.90
22-02-2006	2025	2025	2025	2025	4500	1752.3	2056.4			76.34
23-02-2006	2000	2000	2000	2000	79500	1750.3	2052.9			71.88
24-02-2006	2000	2025	2000	2025	83500	1748.8	2050.15			73.55
27-02-2006	2000	2000	2000	2000	159500	1748.8	2049.15			69.14
28-02-2006	2000	2000	2000	2000	51000	1748.8	2048.15			69.14
01-03-2006	2000	2000	2000	2000	99500	1752.8	2045.15			69.14
02-03-2006	2025	2025	2000	2000	100500	1752.8	2042.4			69.14
03-03-2006	2000	2000	2000	2000	100000	1752.8	2039.65			69.14
06-03-2006	2000	2000	2000	2000	100000	1756.8	2038.65			69.14
07-03-2006	2025	2025	2000	2000	170000	1760.8	2037.65			69.14
08-03-2006	2000	2000	2000	2000	150000	1770.2	2036.65			69.14
10-03-2006	2000	2000	2000	2000	15000	1780.4	2033.65			69.14
13-03-2006	2100	2125	2050	2125	117000	1793.9	2032.9			80.51
14-03-2006	2100	2125	2100	2100	115000	1805.9	2031.65			74.59
15-03-2006	2125	2125	2125	2125	17000	1817	2030.65			76.46
16-03-2006	2150	2150	2125	2150	27000	1829	2027.4			78.18
21-03-2006	2150	2150	2150	2150	20000	1840.8	2024.15			78.18
22-03-2006	2150	2200	2150	2200	25500	1852.8	2020.9			81.35
23-03-2006	2150	2175	2150	2175	17000	1863.7	2017.65			75.45
24-03-2006	2250	2250	2250	2250	43500	1876.3	2015.4			80.11
27-03-2006	2300	2350	2200	2200	159500	1887.3	2012.4			70.50
28-03-2006	2250	2250	2250	2250	25000	1899.3	2009.9			73.88
29-03-2006	2300	2400	2300	2400	80500	1913.5	2007.9			80.93
03-04-2006	2400	2425	2400	2400	141500	1926.7	2005.15			80.93
06-04-2006	2350	2350	2350	2350	50000	1938.7	2001.9			73.28
07-04-2006	2400	2425	2400	2425	75000	1952.2	1999.15			76.82
11-04-2006	2450	2475	2450	2475	109000	1966.7	1996.9	2147.267		78.83
12-04-2006	2475	2500	2475	2500	65000	1982.1	1994.9	2145.6		79.78
13-04-2006	2550	2550	2500	2525	128500	1998.6	1992.65	2144.433		80.70
17-04-2006	2525	2525	2525	2525	14000	2014.5	1990.9	2143.267		80.70
18-04-2006	2525	2600	2525	2575	310000	2032	1989.65	2141.767		82.56
19-04-2006	2600	2625	2575	2625	414500	2051.1	1989.15	2142.1		84.20
20-04-2006	2625	2625	2550	2625	406500	2069.8	1988.9	2142.433		84.20
21-04-2006	2600	2600	2600	2600	71500	2087.8	1988.4	2142.433		79.85
24-04-2006	2500	2500	2500	2500	10000	2103.8	1986.9	2143.1		65.33
25-04-2006	2525	2550	2525	2525	28000	2119.9	1986.15	2143.267		66.94
26-04-2006	2525	2525	2525	2525	25000	2136.4	1990.15	2144.1		66.94
28-04-2006	2600	2600	2600	2600	500	2154.4	1993.65	2144.1		71.56
01-05-2006	2600	2600	2600	2600	53000	2172.4	1997.65	2144.267		71.56
02-05-2006	2500	2500	2500	2500	10000	2189.4	2000.15	2143.767		58.85
03-05-2006	2500	2500	2500	2500	2500	2205.4	2003.65	2143.6		58.85
04-05-2006	2525	2525	2500	2500	20000	2220.2	2006.65	2143.6		58.85
05-05-2006	2500	2500	2500	2500	5500	2234.8	2010.4	2143.433		58.85
08-05-2006	2500	2500	2500	2500	22500	2248.8	2013.9	2143.6		58.85
09-05-2006	2500	2500	2500	2500	18000	2261.4	2017.65	2143.933		58.85
22-05-2006	2300	2300	2300	2300	20000	2269.8	2019.4	2142.933		37.86
23-05-2006	2200	2200	2200	2200	2500	2276.2	2020.4	2141.267		31.76
24-05-2006	2200	2200	2200	2200	61000	2282.6	2021.4	2139.933		31.76
29-05-2006	2300	2300	2300	2300	50000	2291	2023.4	2139.6		42.50
05-06-2006	2200	2200	2200	2200	15000	2295	2024.4	2138.933		36.34
06-06-2006	2100	2100	2100	2100	30000	2296.5	2024.4	2136.433		31.43
07-06-2006	2100	2100	2000	2000	15000	2296.5	2023.4	2134.1		27.44
16-06-2006	2000	2000	2000	2000	195000	2296	2022.4	2132.1		27.44
19-06-2006	2200	2200	2000	2000	59000	2296	2022.4	2131.433		27.44
22-06-2006	2200	2200	2200	2200	1000	2300	2024.4	2132.1		44.91
29-06-2006	2225	2250	2225	2250	15000	2305	2028.9	2131.767		48.27
03-07-2006	2300	2300	2300	2300	22500	2311	2031.9	2131.933		51.45
04-07-2006	2200	2200	2200	2200	22500	2315	2033.9	2131.433		45.43
05-07-2006	2250	2300	2250	2300	10000	2321	2038.9	2132.767		51.54
06-07-2006	2350	2350	2350	2350	2500	2328	2044.4	2134.433		54.29
07-07-2006	2300	2375	2300	2375	8000	2335.5	2052.85	2136.267		55.65
10-07-2006	2275	2275	2275	2275	1000	2341	2060.7	2136.1		49.34
11-07-2006	2350	2350	2350	2350	3500	2345.5	2069.7	2137.1		53.59
12-07-2006	2300	2300	2300	2300	1500	2349.5	2077.7	2137.6		50.54
13-07-2006	2350	2350	2325	2350	26000	2354	2085.5	2138.433		53.40
14-07-2006	2350	2400	2300	2300	11000	2357	2093	2137.267		50.27
17-07-2006	2400	2400	2350	2400	88500	2362	2101.4	2136.767		55.84
18-07-2006	2275	2275	2125	2125	17500	2360.5	2106.65	2134.1		41.94
19-07-2006	2125	2125	2125	2125	5000	2359.5	2111.6	2131.6		41.94
20-07-2006	2125	2125	2125	2125	7500	2357	2116.65	2129.267		41.94
21-07-2006	2125	2125	2125	2125	10000	2355.5	2121.4	2126.767		41.94
24-07-2006	2125	2125	2125	2125	14000	2353	2126.15	2124.267		41.94
25-07-2006	2125	2125	2125	2125	14000	2347.5	2130.5	2121.1		41.94
27-07-2006	2150	2150	2150	2150	1500	2342.5	2134.6	2117.6		43.92
31-07-2006	2125	2125	2125	2125	8500	2338	2138.35	2113.933		42.37
03-08-2006	2175	2200	2175	2200	19000	2333.5	2142.85	2110.6		48.28
04-08-2006	2200	2225	2200	2200	157500	2328	2147.35	2107.267	2192.45	48.28
07-08-2006	2200	2200	2200	2200	6000	2322	2152.05	2103.933	2189.7	48.28
08-08-2006	2200	2200	2200	2200	7500	2315.5	2157.05	2100.267	2187.2	48.28
09-08-2006	2200	2200	2200	2200	5000	2309	2161.75	2096.933	2184.7	48.28
10-08-2006	2225	2225	2225	2225	5000	2302	2167	2093.767	2181.825	50.72
24-08-2006	2250	2300	2225	2300	100000	2295.5	2173.3	2091.267	2180.45	57.25
28-08-2006	2200	2200	2200	2200	2000	2287	2178.4	2088.267	2178.575	48.10
31-08-2006	2300	2300	2300	2300	6000	2281	2184.4	2085.933	2177.075	55.72
01-09-2006	2250	2250	2225	2225	36000	2275.5	2189.65	2083.1	2176.2	49.82
04-09-2006	2225	2225	2225	2225	25000	2269.5	2194.7	2080.6	2174.825	49.82
05-09-2006	2200	2200	2200	2200	28500	2263	2199.7	2081.1	2173.825	47.86
06-09-2006	2225	2250	2225	2225	50500	2255.5	2204.95	2080.933	2171.95	49.98
11-09-2006	2225	2225	2225	2225	25000	2248	2210.2	2081.1	2170.2	49.98
12-09-2006	2200	2200	2200	2200	64500	2242	2215.7	2080.767	2168.325	47.72
19-09-2006	2200	2250	2200	2250	207500	2237	2221.2	2081.433	2166.95	52.35
20-09-2006	2250	2250	2250	2250	1000	2232	2226.1	2081.767	2165.7	52.35
21-09-2006	2200	2325	2200	2325	158500	2228.5	2231.65	2083.1	2164.7	58.70
25-09-2006	2300	2300	2300	2300	500	2224.5	2236.65	2084.1	2163.825	56.02
26-09-2006	2300	2300	2300	2300	12500	2220.5	2240.95	2085.267	2163.075	56.02
29-09-2006	2200	2200	2200	2200	2500	2218.5	2244.15	2085.767	2161.825	46.23
03-10-2006	2200	2200	2200	2200	1000	2218.5	2247.35	2086.433	2160.575	46.23
05-10-2006	2250	2250	2250	2250	1000	2219.5	2251.05	2087.433	2159.825	51.18
06-10-2006	2300	2300	2300	2300	33500	2219.5	2255.25	2088.767	2159.575	55.58
10-10-2006	2250	2250	2250	2250	50000	2220.5	2257.75	2089.767	2159.325	50.66
11-10-2006	2250	2250	2250	2250	17000	2223.5	2260	2090.767	2158.2	50.66
13-10-2006	2250	2250	2250	2250	12500	2228.5	2262.5	2091.767	2157.7	50.66
19-10-2006	2250	2250	2250	2250	2500	2233.5	2264.75	2092.767	2157.45	50.66
30-10-2006	2200	2200	2200	2200	940000	2237.5	2266.75	2094.1	2157.95	45.27
29-11-2006	2200	2200	2200	2200	10000	2237.5	2268.75	2095.433	2158.45	45.27
07-12-2006	2200	2200	2200	2200	2000	2236.5	2270.75	2098.1	2157.95	45.27
08-12-2006	2200	2200	2200	2200	500	2234.5	2272.75	2099.433	2157.575	45.27
11-12-2006	2200	2200	2200	2200	1000	2234.5	2274.75	2100.767	2157.2	45.27
12-12-2006	2000	2000	2000	2000	1000	2228.5	2274.75	2102.1	2156.7	28.00
14-12-2006	2100	2325	2100	2325	86000	2228	2278	2105.6	2157.825	56.82
02-01-2007	2325	2325	2325	2325	25000	2227	2281.25	2110.9	2158.95	56.82
19-01-2007	2250	2250	2250	2250	15000	2226.5	2283.75	2115.967	2158.7	51.32
22-01-2007	2200	2200	2200	2200	3500	2223.5	2284.5	2120.967	2158.7	47.99
25-01-2007	2200	2200	2200	2200	10000	2221.5	2285.5	2125.633	2158.575	47.99
26-01-2007	2600	2600	2500	2600	70000	2226.5	2290.25	2132.5	2160.45	67.55
01-02-2007	2575	2600	2575	2600	39000	2232.5	2294.75	2139.5	2161.075	67.55
22-02-2007	2500	2500	2500	2500	190500	2234.5	2298.25	2145.767	2161.2	60.91
23-02-2007	2500	2500	2500	2500	6000	2242	2301.25	2151.767	2161.075	60.91
28-02-2007	2500	2500	2500	2500	10000	2249.5	2304.5	2157.567	2161.075	60.91
01-03-2007	2500	2500	2500	2500	10000	2257	2307	2163.433	2161.2	60.91
02-03-2007	2575	2575	2500	2500	113000	2264.5	2310	2169.1	2161.2	60.91
05-03-2007	2450	2450	2450	2450	40000	2271	2312	2174.433	2160.95	56.86
07-03-2007	2450	2450	2450	2450	2000	2277.5	2312.5	2179.5	2160.2	56.86
08-03-2007	2550	2550	2400	2400	333000	2282.5	2312.5	2183.9	2158.825	52.79
13-03-2007	2450	2450	2450	2450	9000	2289	2313.5	2188.567	2157.7	56.17
15-03-2007	2400	2400	2400	2400	16000	2293	2313.25	2192.9	2156.2	52.15
16-03-2007	2400	2400	2400	2400	146000	2297	2312.5	2197.233	2154.7	52.15
20-03-2007	2400	2400	2400	2400	65000	2301	2311.5	2201.7	2153.2	52.15
30-03-2007	2350	2350	2350	2350	2500	2304	2309.75	2206.033	2151.2	47.87
04-04-2007	2350	2350	2350	2350	1000	2307	2308	2210.167	2149.45	47.87
09-04-2007	2350	2350	2350	2350	8000	2309.5	2305.75	2214.5	2147.7	47.87
10-04-2007	2350	2350	2350	2350	268000	2310.5	2303	2219.033	2146.075	47.87
17-04-2007	2400	2500	2400	2500	17500	2316.5	2301.75	2224.433	2145.325	60.84
18-04-2007	2500	2500	2500	2500	3500	2320.5	2300.75	2229.767	2144.575	60.84
20-04-2007	2525	2525	2525	2525	100000	2326.5	2301	2235.267	2143.95	62.63
23-04-2007	2500	2525	2500	2525	15000	2332.5	2301	2240.633	2143.575	62.63
26-04-2007	2600	2600	2550	2550	13500	2339.5	2301.25	2246.3	2145.7	64.52
30-04-2007	2525	2525	2525	2525	8000	2345.5	2300.5	2251.8	2147.075	61.19
01-05-2007	2525	2525	2525	2525	21500	2351.5	2299.75	2257.3	2148.7	61.19
08-05-2007	2525	2525	2525	2525	2500	2358	2300	2263.133	2150.075	61.19
14-05-2007	2600	2600	2600	2600	500	2365	2301	2269.133	2152.325	67.48
15-05-2007	2600	2600	2600	2600	10000	2372	2302	2274.733	2154.325	67.48
21-05-2007	2650	2700	2650	2700	15000	2379.5	2304	2280.933	2157.2	73.99
22-05-2007	2625	2800	2625	2800	61000	2389.5	2307	2287.6	2160.45	78.61
23-05-2007	2800	2800	2700	2700	215000	2397.5	2309	2293.133	2163.325	66.00
24-05-2007	2700	2700	2675	2675	531500	2407	2312.75	2298.433	2166.075	63.26
28-05-2007	2675	2675	2650	2650	15000	2416	2317.25	2303.567	2168.825	60.56
29-05-2007	2650	2650	2650	2650	1500	2424	2321.75	2308.7	2171.575	60.56
30-05-2007	2700	2700	2625	2625	6000	2430.5	2325	2313.667	2174.2	57.71
31-05-2007	2650	2725	2650	2725	67500	2440	2330.25	2318.5	2177.325	64.85
06-06-2007	2700	2700	2600	2700	5500	2449	2336.25	2323	2180.325	62.03
08-06-2007	2625	2625	2575	2575	36000	2455.5	2342	2326.833	2182.7	50.26
11-06-2007	2675	2675	2650	2650	10000	2463.5	2348.5	2331	2185.45	55.69
12-06-2007	2700	2700	2675	2675	114000	2473	2355.25	2335.5	2188.825	57.36
13-06-2007	2675	2750	2675	2750	6500	2484	2360.75	2340.5	2192.575	62.00
14-06-2007	2725	2725	2675	2675	40000	2493.5	2365	2345	2196.95	55.50
15-06-2007	2700	2725	2700	2700	1246500	2503.5	2369	2349.667	2200.45	57.11
18-06-2007	2700	2700	2650	2650	190500	2512.5	2373.5	2354	2203.7	52.98
19-06-2007	2325	2325	2325	2325	2500	2519	2373.75	2356.167	2206.325	35.16
20-06-2007	2450	2475	2450	2475	80000	2522	2375	2359.333	2209.7	44.45
21-06-2007	2475	2475	2475	2475	100000	2525	2376	2362.5	2214.425	44.45
22-06-2007	2475	2475	2475	2475	29000	2529.5	2378	2365.667	2219.35	44.45
25-06-2007	2475	2475	2475	2475	2000	2535	2379.25	2368	2224.475	44.45
27-06-2007	2450	2450	2450	2450	62000	2540	2380.75	2370.333	2229.225	43.06
29-06-2007	2475	2475	2475	2475	4000	2537.5	2382	2372.667	2233.75	44.91
02-07-2007	2475	2500	2475	2500	4000	2535.5	2384	2375	2238.5	46.77
03-07-2007	2450	2475	2450	2450	37000	2534.5	2384.5	2377	2242.95	43.60
04-07-2007	2500	2500	2450	2450	12000	2533.5	2387.75	2378.667	2247.2	43.60
05-07-2007	2500	2500	2450	2475	149500	2533	2391.25	2380.667	2251.425	45.73
06-07-2007	2450	2450	2450	2450	58000	2532	2394.5	2382	2255.575	43.94
09-07-2007	2475	2500	2475	2500	2000	2532	2398.25	2384	2259.825	48.30
10-07-2007	2450	2450	2450	2450	1000	2532	2401.5	2385.333	2263.825	44.57
11-07-2007	2450	2450	2450	2450	25000	2532	2404.75	2385.667	2267.625	44.57
12-07-2007	2475	2550	2475	2550	1266500	2535	2408.75	2386.667	2271.675	52.99
13-07-2007	2525	2625	2450	2450	6766000	2535	2412	2387.333	2275.175	45.54
16-07-2007	2450	2475	2450	2475	141500	2536.5	2414.75	2387.667	2278.8	47.53
17-07-2007	2425	2450	2400	2400	145000	2536.5	2416.75	2387.167	2282.05	42.52
18-07-2007	2450	2450	2450	2450	48500	2537.5	2419.25	2386.833	2285.65	46.56
19-07-2007	2450	2450	2400	2450	5500	2539.5	2421.75	2386.333	2289.4	46.56
20-07-2007	2425	2425	2400	2400	190000	2540.5	2423.75	2385.5	2292.75	43.05
23-07-2007	2425	2450	2400	2400	201000	2541.5	2425.5	2384.333	2296.25	43.05
24-07-2007	2425	2425	2400	2400	4000	2542.5	2426.5	2382.833	2299.9	43.05
25-07-2007	2425	2475	2425	2450	122000	2541.5	2429	2381.667	2303.7	47.95
27-07-2007	2375	2425	2375	2425	5000	2540	2430.25	2380.5	2307.325	45.83
31-07-2007	2425	2475	2425	2475	18500	2539	2432.75	2380.333	2311.2	50.55
01-08-2007	2450	2450	2375	2375	57000	2536	2434.25	2379.333	2314.475	42.56
02-08-2007	2375	2375	2350	2375	42000	2532.5	2436	2378.333	2317.85	42.56
03-08-2007	2375	2400	2375	2375	72500	2529.5	2437.5	2376.833	2321.225	42.56
06-08-2007	2350	2350	2300	2300	125500	2525	2438.25	2374.833	2324.225	37.07
08-08-2007	2300	2400	2300	2350	48500	2521.5	2439.75	2373.833	2327.725	42.41
09-08-2007	2350	2350	2300	2325	12500	2516	2440.5	2372.667	2330.85	40.56
10-08-2007	2300	2300	2300	2300	20000	2510	2441	2371.333	2333.55	38.74
13-08-2007	2250	2250	2200	2250	92000	2501	2440.25	2369.667	2335.95	35.32
14-08-2007	2200	2250	2200	2250	48500	2490	2439.75	2368	2338.2	35.32
15-08-2007	2125	2125	2100	2100	128500	2478	2437.75	2365.333	2339.35	27.03
16-08-2007	1900	2075	1900	1925	90000	2463	2435	2362.833	2339.575	20.88
20-08-2007	2050	2100	2050	2100	15000	2452	2434	2362.167	2340.675	36.46
22-08-2007	2200	2200	2000	2100	7000	2441	2432.5	2361.5	2341.775	36.46
24-08-2007	2150	2200	2150	2200	7500	2432.5	2431.5	2360.833	2343.375	43.79
28-08-2007	2150	2150	2150	2150	2500	2421	2430.5	2360.5	2344.125	41.23
29-08-2007	2250	2250	2250	2250	500	2412	2430.5	2361.5	2345.25	47.81
03-09-2007	2200	2200	2200	2200	2000	2404.5	2430	2362.833	2346.25	45.09
05-09-2007	2200	2200	2200	2200	7500	2395.5	2429.5	2364.167	2347.125	45.09
06-09-2007	2200	2200	2200	2200	3500	2386	2429.5	2365.5	2348.125	45.09
07-09-2007	2200	2200	2200	2200	9000	2375	2429.5	2365.5	2349.125	45.09
13-09-2007	1900	2350	1900	2325	6500	2368	2430.75	2366	2350.75	53.90
17-09-2007	2300	2300	2300	2300	1000	2360	2431.75	2366	2352.25	52.10
24-09-2007	2375	2375	2375	2375	10000	2354.5	2433.5	2367.167	2354.125	56.77
26-09-2007	2375	2375	2300	2300	147500	2354	2436.5	2367.167	2355.625	51.38
27-09-2007	2325	2325	2325	2325	11000	2351	2436.5	2367	2357.25	52.98
28-09-2007	2300	2300	2250	2300	78000	2347.5	2436.25	2366.5	2358.75	51.17
01-10-2007	2300	2300	2250	2250	51000	2343	2436.25	2366.333	2360	47.65
03-10-2007	2250	2250	2250	2250	2000	2338.5	2436.75	2365.667	2360.625	47.65
08-10-2007	2350	2350	2350	2350	1500	2336.5	2438.25	2366	2361.875	54.85
09-10-2007	2300	2350	2000	2350	3500	2334	2435.75	2366	2363	54.85
23-10-2007	2200	2300	2200	2300	5500	2330	2432.75	2366	2363.75	50.80
26-10-2007	2200	2400	2200	2400	5000	2329	2431.75	2366	2365	57.55
29-10-2007	2300	2300	2300	2300	15000	2326	2429.75	2367.167	2365.5	50.14
30-10-2007	2300	2300	2200	2200	193000	2320.5	2426.75	2367.667	2365.625	44.03
31-10-2007	2200	2300	2200	2200	174500	2315.5	2423.75	2368.167	2365.375	44.03
01-11-2007	2200	2300	2200	2250	252500	2310.5	2421.25	2369	2365.625	47.72
02-11-2007	2250	2300	2250	2250	143000	2306.5	2419.25	2369.833	2365.625	47.72
05-11-2007	2200	2200	2200	2200	2500	2301.5	2416.75	2370.333	2364.625	44.33
06-11-2007	2250	2250	2200	2200	212000	2294.5	2414.75	2370.667	2363.625	44.33
07-11-2007	2200	2250	2200	2250	111000	2290.5	2412.75	2371.5	2363.125	48.57
12-11-2007	2250	2250	2250	2250	2000	2286	2411.25	2371.833	2362.25	48.57
29-11-2007	2300	2300	2250	2250	33000	2283	2409.75	2372.167	2361.125	48.57
07-12-2007	2300	2300	2250	2250	5000	2279	2408.25	2372.5	2359.875	48.57
10-12-2007	2275	2275	2275	2275	25500	2275.5	2407.5	2373	2358.625	51.08
13-12-2007	2275	2275	2275	2275	3500	2273	2406.75	2373.5	2357.375	51.08
14-12-2007	2300	2300	2300	2300	11000	2271	2406.25	2374	2356	53.69
18-12-2007	2250	2250	2200	2200	11000	2267	2404.75	2373.333	2353.875	43.64
19-12-2007	2200	2200	2200	2200	1000	2262	2401.75	2373.333	2351.75	43.64
02-01-2008	2250	2250	2250	2250	10000	2258.5	2399.25	2373	2350	49.16
03-01-2008	2200	2200	2200	2200	29000	2253	2396	2372.833	2348.5	44.47
04-01-2008	2200	2200	2200	2200	5000	2249.5	2392.75	2372.667	2346.875	44.47
07-01-2008	2200	2200	2200	2200	2500	2246	2389.25	2372.667	2345.25	44.47
08-01-2008	2300	2300	2300	2300	26500	2244.5	2387	2373.167	2343.75	55.16
09-01-2008	2200	2300	2200	2300	27000	2244.5	2384.75	2373.667	2342.25	55.16
15-01-2008	2200	2200	2200	2200	10000	2241.5	2381.5	2373.667	2340.75	45.09
21-01-2008	2200	2200	2200	2200	91000	2239	2377.5	2373.333	2339.25	45.09
22-01-2008	2100	2250	2075	2250	16000	2238	2374	2373.333	2338	50.35
25-01-2008	2200	2200	2200	2200	1000	2237	2369	2372.5	2336.5	45.64
29-01-2008	2425	2425	2325	2325	9000	2238.5	2364.25	2372.667	2335.625	56.57
31-01-2008	2300	2300	2300	2300	1000	2242.5	2360.25	2372.667	2334.625	54.22
11-02-2008	2300	2300	2275	2275	12000	2249.5	2356.25	2373.167	2334.5	51.90
12-02-2008	2275	2275	2275	2275	2000	2253	2352.5	2373.667	2334.875	51.90
13-02-2008	2300	2300	2300	2300	10000	2257	2349	2374	2335.375	54.17
15-02-2008	2125	2150	2125	2150	10000	2256	2344.25	2373	2334.625	41.50
18-02-2008	2300	2300	2300	2300	95000	2259	2340	2373.333	2335.125	53.27
19-02-2008	2350	2525	2350	2525	46000	2264.5	2338.25	2375.167	2337.25	64.74
20-02-2008	2500	2500	2400	2400	20000	2268.5	2336.5	2376.167	2339.25	56.45
25-02-2008	2400	2400	2350	2400	21500	2272.5	2334	2377.167	2341.25	56.45
26-02-2008	2375	2375	2325	2325	32500	2275	2330.5	2378	2342.875	51.83
27-02-2008	2375	2375	2350	2350	32500	2278	2326.5	2379	2343.625	53.21
28-02-2008	2375	2375	2350	2375	84500	2279	2323.5	2380.167	2344.25	54.60
29-02-2008	2375	2550	2375	2550	1500	2284	2322	2382.5	2345.5	62.93
10-03-2008	2550	2550	2550	2550	3500	2287.5	2321	2384.833	2347.25	62.93
12-03-2008	2550	2750	2550	2750	156500	2296.5	2325.25	2389.833	2349.5	70.18
13-03-2008	2525	2625	2500	2625	54500	2302.5	2326.75	2391.833	2350.875	62.02
14-03-2008	2450	2450	2450	2450	10000	2305.5	2326.5	2392.667	2351.25	52.76
18-03-2008	2450	3000	2450	3000	4500	2320.5	2331.75	2397.667	2354.875	68.61
19-03-2008	3000	3000	2700	2800	242500	2331.5	2335	2401.667	2357.125	60.64
24-03-2008	2900	2900	2900	2900	500	2342.5	2339.5	2406.333	2360.125	62.96
25-03-2008	3000	3000	2650	2700	190000	2349.5	2341.75	2407	2361.875	55.88
26-03-2008	2700	2800	2700	2775	105500	2359	2344.5	2408.167	2364.25	57.80
27-03-2008	2750	2750	2750	2750	37500	2366	2347.5	2409.833	2366	56.91
28-03-2008	2700	2700	2700	2700	25000	2374	2350	2411.167	2368.875	55.08
31-03-2008	2750	2750	2650	2750	61000	2385	2352.75	2412.833	2372	56.58
01-04-2008	2650	2650	2650	2650	4000	2394	2354.75	2413.833	2374.625	52.79
02-04-2008	2650	2700	2650	2700	278000	2403	2356.75	2415.167	2377.5	54.44
10-04-2008	2700	2700	2700	2700	500	2412	2359.25	2416.833	2380.375	54.44
11-04-2008	2700	2750	2600	2650	59500	2421	2361.25	2418.167	2383	52.32
14-04-2008	2650	2650	2625	2625	42500	2429.5	2362	2419.667	2385.375	51.25
15-04-2008	2675	2700	2500	2525	782000	2435	2362.75	2420.167	2387.375	47.10
16-04-2008	2550	2550	2500	2500	109500	2440	2363	2420.833	2388.875	46.09
17-04-2008	2525	2700	2525	2650	378500	2448	2365.5	2422.5	2391.125	52.63
18-04-2008	2650	2650	2650	2650	500	2456	2367.5	2424.167	2393.375	52.63
21-04-2008	2675	2800	2675	2700	541500	2464.5	2370	2426.5	2395.875	54.75
22-04-2008	2725	2725	2650	2675	951000	2472.5	2372.75	2428.667	2398.25	53.46
23-04-2008	2650	2700	2650	2700	40000	2480.5	2375.75	2431	2400.625	54.61
24-04-2008	2700	2700	2650	2650	231500	2489.5	2378.25	2433	2402.375	51.85
25-04-2008	2650	2675	2625	2650	336000	2498.5	2380.25	2434	2404.625	51.85
28-04-2008	2650	2675	2650	2650	682000	2506.5	2382.5	2435	2406.375	51.85
29-04-2008	2650	2675	2650	2675	320500	2516	2384.5	2436	2408.625	53.32
30-04-2008	2675	2675	2625	2675	782500	2525.5	2387.5	2437	2410.875	53.32
02-05-2008	2300	2350	2225	2300	311000	2527.5	2386.75	2435.333	2411.375	34.80
05-05-2008	2300	2300	2200	2225	78500	2526	2385.25	2433.333	2411.375	32.37
06-05-2008	2200	2225	2175	2175	192000	2523.5	2384	2431	2411.125	30.83
07-05-2008	2175	2175	2150	2175	165500	2523	2382.25	2428.667	2411	30.83
08-05-2008	2175	2175	2150	2150	78000	2522	2380.5	2425.667	2410.5	30.00
09-05-2008	2125	2150	2125	2125	78500	2519.5	2378.75	2422.5	2409.875	29.16
12-05-2008	2125	2125	2125	2125	12000	2518	2377.5	2418.667	2408.875	29.16
13-05-2008	2125	2175	2125	2150	705000	2514.5	2376.5	2414.333	2408.125	31.40
14-05-2008	2150	2175	2125	2150	152500	2511.5	2377	2410.667	2407.375	31.40
15-05-2008	2175	2175	2125	2125	32000	2508.5	2379	2407	2407	30.29
16-05-2008	2125	2125	2100	2125	130500	2505.5	2379.25	2403.5	2406.625	30.29
19-05-2008	2125	2125	2100	2125	274500	2502	2379.5	2400	2406	30.29
21-05-2008	2100	2125	2100	2100	12000	2501	2378.5	2396.5	2405	29.01
22-05-2008	2125	2125	2050	2050	66500	2496	2377.5	2392	2404	26.59
23-05-2008	2050	2050	2025	2025	305000	2486	2375.25	2387.5	2402.875	25.44
26-05-2008	2025	2025	2025	2025	8000	2478.5	2373.5	2383.833	2401.75	25.44
27-05-2008	2025	2025	2025	2025	10500	2471	2371.75	2379.667	2400.625	25.44
28-05-2008	2025	2025	2025	2025	209000	2465	2370	2375.333	2399.75	25.44
29-05-2008	2025	2050	2000	2050	539000	2459	2368.5	2370.667	2399	29.52
30-05-2008	2050	2050	2025	2025	7000	2452	2365.5	2366.333	2398.125	27.88
02-06-2008	2050	2050	2000	2025	53500	2441.5	2362.75	2361.833	2397.25	27.88
03-06-2008	2000	2025	2000	2025	98000	2431	2359.25	2357.667	2396.375	27.88
04-06-2008	2100	2250	2100	2175	169000	2419.5	2358	2356.667	2397.25	49.09
05-06-2008	2175	2175	2150	2150	141000	2410	2356.25	2354.5	2396.375	46.63
06-06-2008	2225	2225	2175	2175	253500	2404.5	2355	2352.5	2395.625	49.36
09-06-2008	2175	2175	2175	2175	23500	2388	2354.25	2350.5	2395.25	49.36
10-06-2008	2175	2175	2125	2175	75000	2375.5	2353.5	2348.5	2395.125	49.36
11-06-2008	2125	2175	2125	2150	51000	2360.5	2351.5	2346.5	2394.875	46.40
12-06-2008	2100	2150	2100	2150	77500	2349.5	2349.5	2344.333	2392.625	46.40
13-06-2008	2150	2150	2125	2125	29000	2336.5	2347.75	2341.833	2390.25	43.37
16-06-2008	2150	2150	2150	2150	109500	2324.5	2345.25	2339.833	2388.5	47.09
17-06-2008	2150	2150	2100	2100	53500	2312.5	2343.25	2337.5	2386.5	41.26
19-06-2008	2150	2150	2100	2100	42500	2299.5	2342.25	2335	2384.5	41.26
23-06-2008	2025	2025	2000	2000	22500	2286.5	2340.25	2332	2382	32.05
24-06-2008	2050	2050	2050	2050	30000	2273.5	2338.25	2329	2379.75	39.34
25-06-2008	2050	2050	2050	2050	41000	2260.5	2336.25	2326.333	2377.75	39.34
26-06-2008	2050	2050	2050	2050	23500	2248.5	2334.75	2323.667	2375.75	39.34
27-06-2008	2050	2050	2025	2025	13500	2236.5	2333	2320.167	2373.875	36.87
03-07-2008	2050	2050	2050	2050	3500	2227	2331	2317.5	2371.875	40.87
04-07-2008	2075	2075	2075	2075	1000	2218.5	2329.25	2314.833	2370.25	44.64
07-07-2008	2000	2100	2000	2100	8500	2207.5	2327.75	2312.833	2368.75	48.20
08-07-2008	2100	2100	2100	2100	2000	2196.5	2326.25	2310.5	2367.25	48.20
09-07-2008	2075	2100	2075	2075	73500	2184	2324.25	2308	2365.875	44.86
11-07-2008	2100	2100	2100	2100	2500	2172.5	2322.5	2306	2364.625	48.69
14-07-2008	2025	2025	2025	2025	500	2159	2319.75	2303.5	2363	39.76
15-07-2008	2025	2050	2025	2050	11000	2147	2318.25	2301.167	2361.5	43.48
16-07-2008	2025	2025	2025	2025	82500	2134.5	2316.5	2298.333	2359.125	40.77
17-07-2008	2025	2025	2025	2025	31000	2122	2314.25	2295.667	2356.75	40.77
18-07-2008	2050	2050	2050	2050	20500	2109.5	2312.75	2292.833	2354.375	44.76
21-07-2008	2025	2050	2025	2050	92500	2097	2311.25	2290.667	2352	44.76
22-07-2008	2050	2050	2025	2025	27000	2091.5	2309.5	2288.333	2349.375	41.52
23-07-2008	2050	2075	2050	2075	79500	2088.5	2307.25	2286.333	2347.125	49.42
24-07-2008	2075	2225	2075	2225	23000	2089.5	2306.5	2285.833	2345.625	64.80
29-07-2008	2050	2050	2050	2050	128000	2087	2305	2283.833	2343.25	46.89
31-07-2008	2100	2150	2100	2100	169000	2086	2304	2282.333	2340.75	51.05
01-08-2008	2125	2150	2125	2150	376000	2086.5	2303	2281.333	2338.5	54.86
04-08-2008	2175	2275	2150	2250	348500	2089	2303.5	2281.333	2336.25	61.34
05-08-2008	2250	2300	2225	2300	43500	2092	2303.25	2281.667	2333.75	64.12
06-08-2008	2300	2400	2300	2400	46000	2097	2304.25	2283.667	2332.25	68.92
07-08-2008	2325	2400	2325	2400	39000	2102.5	2305.5	2286.833	2330.875	68.92
08-08-2008	2400	2400	2325	2400	65000	2108	2306.75	2288.833	2329.625	68.92
11-08-2008	2325	2350	2325	2350	114500	2112.5	2307.25	2290.5	2328.125	63.60
12-08-2008	2350	2375	2325	2350	391000	2117.5	2309.25	2291.5	2326.75	63.60
13-08-2008	2325	2325	2325	2325	190000	2123	2309.5	2292.667	2324.75	60.88
14-08-2008	2325	2325	2300	2325	19500	2129	2307.5	2293.167	2322.875	60.88
15-08-2008	2300	2300	2300	2300	1500	2134.5	2306.5	2293.833	2321.5	58.00
20-08-2008	2300	2300	2250	2250	6000	2139	2305	2294.167	2319.5	52.64
27-08-2008	2275	2300	2275	2300	14500	2144.5	2304.75	2294.833	2317.625	56.93
29-08-2008	2300	2300	2300	2300	1000	2149.5	2304.25	2295.5	2315.375	56.93
02-09-2008	2300	2300	2300	2300	28500	2155	2303.5	2295.333	2313.5	56.93
03-09-2008	2300	2300	2300	2300	12500	2160.5	2301	2295.333	2311.5	56.93
05-09-2008	2300	2300	2275	2275	25000	2165.5	2298.25	2294.667	2309.625	53.66
10-09-2008	2225	2275	2225	2225	29000	2166.5	2293	2294.167	2309.125	47.75
12-09-2008	2125	2200	1950	2200	26000	2167.5	2288.75	2293.333	2307.75	45.08
15-09-2008	2025	2025	2025	2025	5000	2164.5	2284.5	2291.5	2305.5	31.71
16-09-2008	2000	2025	2000	2000	891000	2161	2274.5	2289.833	2303.125	30.32
17-09-2008	2025	2025	2025	2025	27000	2158	2266.75	2288.333	2300.875	33.45
18-09-2008	2025	2025	2025	2025	5000	2155.5	2258	2286.167	2298.75	33.45
19-09-2008	2050	2050	2050	2050	5000	2153.5	2251.5	2284.167	2296.625	36.75
22-09-2008	2000	2000	2000	2000	7500	2151	2243.75	2282.167	2294.125	33.21
23-09-2008	2050	2050	2050	2050	75000	2149	2236.75	2279.833	2292.125	39.48
25-09-2008	2050	2050	2000	2025	165000	2147.5	2230	2278	2290	37.58
26-09-2008	2050	2050	2000	2000	172000	2145.5	2222.5	2276.667	2287.625	35.73
29-09-2008	2000	2000	1900	1900	159500	2143.5	2215	2274.667	2284.875	29.47
06-10-2008	1900	1900	1800	1850	110000	2139.5	2206.5	2272	2281.625	26.93
07-10-2008	1800	1850	1800	1850	34000	2135.5	2198	2269.333	2278.625	26.93
13-10-2008	1670	1670	1670	1670	2500	2127.9	2188.2	2265.8	2274.725	19.80
14-10-2008	1710	1720	1710	1720	614000	2121.8	2179.15	2262.6	2270.575	25.68
15-10-2008	1720	1720	1710	1710	120500	2115	2171	2259	2266.875	25.29
16-10-2008	1710	1710	1710	1710	25000	2107.7	2163.1	2255.4	2263.05	25.29
17-10-2008	1710	1720	1700	1700	21500	2099.7	2153.6	2251.733	2259.55	24.84
20-10-2008	1650	1650	1650	1650	2500	2090.7	2143.6	2247.733	2255.55	22.67
21-10-2008	1660	1660	1660	1660	2500	2082.4	2133.2	2243.633	2251.6	24.10
22-10-2008	1610	1610	1590	1590	5000	2072.2	2122.35	2239.067	2247.55	21.16
23-10-2008	1680	1700	1680	1700	6000	2065.7	2112.35	2235.067	2244.05	34.64
24-10-2008	1540	1600	1540	1570	9000	2056.1	2101.55	2230.867	2239.9	28.45
27-10-2008	1440	1520	1430	1440	16000	2044.4	2089.45	2225.8	2234.85	23.86
28-10-2008	1440	1450	1440	1440	157500	2032.7	2077.35	2220.4	2229.925	23.86
29-10-2008	1430	1450	1400	1410	142000	2019.9	2064.7	2215.133	2224.6	22.87
31-10-2008	1450	1550	1450	1500	167000	2008.9	2052.95	2210.467	2220.225	31.97
03-11-2008	1550	1560	1500	1500	109500	1998.4	2044.95	2205.8	2215.85	31.97
04-11-2008	1490	1550	1490	1500	80500	1986.9	2037.7	2200.467	2211.475	31.97
05-11-2008	1500	1530	1500	1500	173000	1972.4	2030.95	2195.133	2207.475	31.97
07-11-2008	1460	1480	1460	1460	27000	1960.6	2023.8	2190.2	2203.025	29.87
10-11-2008	1490	1500	1490	1500	31500	1948.6	2017.3	2185.533	2198.9	34.51
11-11-2008	1490	1490	1490	1490	3500	1935.4	2010.95	2180.467	2194.85	33.91
12-11-2008	1480	1480	1480	1480	2500	1920	2004.5	2175.667	2191	33.28
14-11-2008	1470	1500	1470	1500	53000	1904	1998	2170.167	2187.25	35.84
17-11-2008	1480	1480	1480	1480	5000	1885.6	1991.3	2164.7	2184.15	34.42
18-11-2008	1460	1460	1460	1460	2500	1866.8	1984.65	2159.267	2181.825	33.01
25-11-2008	1460	1460	1320	1320	8000	1845.2	1976.6	2152.9	2177.925	25.22
26-11-2008	1350	1350	1320	1320	85000	1824.6	1968.55	2146.367	2174.025	25.22
27-11-2008	1320	1320	1320	1320	1000	1804	1960.75	2140.833	2169.625	25.22
28-11-2008	1330	1330	1330	1330	32000	1784.1	1953.55	2134.367	2165.525	26.76
02-12-2008	1270	1330	1250	1330	10500	1764.2	1946.6	2126.4	2160.925	26.76
18-12-2008	1380	1380	1380	1380	2500	1745.8	1940.15	2119.6	2156.825	34.58
30-12-2008	1490	1490	1450	1450	19500	1729.8	1934.4	2113.267	2153.075	43.66
05-01-2009	1500	1500	1480	1480	11000	1713.4	1928.95	2107.633	2149.475	47.05
06-01-2009	1460	1460	1460	1460	2500	1696.6	1923.05	2101.7	2145.775	45.10
07-01-2009	1500	1500	1500	1500	1000	1680.6	1917.8	2095.867	2141.65	49.59
15-01-2009	1500	1500	1500	1500	1000	1664.6	1912.55	2088.867	2137.65	49.59
19-01-2009	1400	1490	1400	1490	53500	1648.9	1907.2	2081.8	2133.225	48.44
22-01-2009	1490	1490	1490	1490	1500	1634.2	1900.35	2073.4	2129.175	48.44
27-01-2009	1470	1470	1470	1470	1000	1619.6	1893.55	2065.7	2124.9	45.97
28-01-2009	1480	1480	1320	1320	52000	1605.5	1885	2058.167	2120	32.55
29-01-2009	1390	1450	1390	1450	5000	1594.5	1877.75	2047.833	2116	46.99
30-01-2009	1470	1470	1470	1470	5000	1583.4	1870.7	2038.967	2112.1	48.81
05-02-2009	1490	1800	1490	1490	21500	1572.7	1864.1	2029.567	2107.8	50.63
11-02-2009	1790	1790	1790	1790	500	1567.5	1860.5	2023.5	2105	68.65
12-02-2009	1790	1790	1790	1790	500	1563.3	1857.15	2016.933	2102.45	68.65
16-02-2009	1810	2080	1810	2080	16000	1563.9	1856.45	2012.467	2100.85	77.75
17-02-2009	2175	2175	2175	2175	500	1566.9	1857.2	2008.967	2100.225	79.82
18-02-2009	2175	2400	2175	2400	44500	1574.9	1860.2	2006.633	2101.225	83.69
19-02-2009	2400	2500	2300	2300	67000	1582.9	1863.2	2004.3	2101.725	76.66
20-02-2009	2400	2450	2350	2350	52000	1592.9	1866.2	2001.967	2102.225	77.67
23-02-2009	2300	2400	2300	2400	12000	1603.9	1869.7	1999.967	2102.975	78.66
24-02-2009	2425	2450	2400	2400	22000	1618.5	1873.2	1998.3	2103.975	78.66
25-02-2009	2400	2400	2400	2400	22500	1632.1	1876.95	1996.8	2104.975	78.66
26-02-2009	2375	2375	2375	2375	3000	1645.4	1880.2	1995.8	2105.6	76.53
27-02-2009	2400	2400	2400	2400	7000	1659.2	1883.45	1995.133	2106.35	77.20
02-03-2009	2375	2375	2375	2375	500	1672.7	1886.2	1993.3	2106.975	74.91
03-03-2009	2400	2400	2375	2400	12000	1687.7	1889.2	1991.633	2107.725	75.69
04-03-2009	2400	2400	2400	2400	10500	1702.5	1892.45	1989.633	2108.35	75.69
05-03-2009	2400	2400	2400	2400	5000	1718.7	1895.45	1987.8	2108.975	75.69
10-03-2009	2400	2425	2400	2425	16000	1733.2	1899.45	1985.967	2109.6	76.59
11-03-2009	2425	2425	2400	2400	39500	1749.8	1902.95	1984.3	2110.6	73.65
12-03-2009	2400	2400	2400	2400	31000	1769	1906.7	1982.633	2111.6	73.65
13-03-2009	2400	2400	2375	2375	45000	1787.7	1910.2	1980.8	2112.225	70.50
16-03-2009	2400	2400	2375	2375	46500	1807	1913.45	1978.8	2113.1	70.50
17-03-2009	2350	2350	2300	2300	54000	1823	1915.95	1976.3	2113.6	61.38
19-03-2009	2325	2325	2300	2300	30500	1839	1918.7	1976.3	2114.1	61.38
20-03-2009	2400	2400	2400	2400	20000	1857	1921.95	1977.467	2114.6	67.82
23-03-2009	2400	2425	2400	2425	40000	1875.5	1923.95	1979.133	2115.225	69.20
24-03-2009	2425	2450	2425	2450	26500	1895.3	1927.95	1980.967	2116.475	70.56
25-03-2009	2425	2475	2425	2475	1000	1914.8	1931.7	1983.133	2117.85	71.90
27-03-2009	2475	2600	2475	2600	126000	1937	1936.2	1986.3	2119.6	77.42
30-03-2009	2600	2650	2575	2650	46000	1960.4	1940.2	1989.8	2121.85	79.19
31-03-2009	2650	2775	2650	2750	84500	1985.4	1944.7	1993.8	2123.975	82.18
01-04-2009	2750	2900	2750	2825	112500	2012.3	1948.95	1998.3	2126.6	84.04
02-04-2009	2950	3250	2950	3050	473000	2044.1	1955.45	2004.467	2130.475	88.06
03-04-2009	3075	3175	2925	3000	192000	2077.7	1961.45	2010.3	2134.1	83.05
06-04-2009	3000	3000	2800	2800	282500	2107.3	1965.95	2014.8	2136.6	66.72
07-04-2009	2800	2900	2775	2850	207500	2137.9	1970.95	2019.8	2140.1	68.39
08-04-2009	2975	3000	2900	2950	133500	2170.3	1977.2	2025.8	2143.35	71.48
13-04-2009	3000	3000	2950	3000	120500	2203.7	1983.95	2032.3	2145.725	72.91
14-04-2009	3000	3000	2975	3000	81500	2236.1	1990.95	2038.8	2148.725	72.91
15-04-2009	3000	3050	3000	3050	154000	2268.1	1998.95	2045.633	2151.975	74.39
16-04-2009	3050	3150	3050	3100	233000	2300.5	2006.95	2052.8	2155.85	75.82
17-04-2009	3100	3200	3100	3125	70000	2333.8	2015.2	2059.967	2159.725	76.52
20-04-2009	3150	3175	3125	3150	209500	2366.8	2023.7	2067.467	2163.6	77.24
21-04-2009	3150	3200	3150	3175	149500	2400.3	2032.45	2075.133	2166.725	77.96
22-04-2009	3175	3275	3150	3250	352000	2435.5	2042.2	2083.3	2170.225	80.01
23-04-2009	3300	3575	3300	3500	694000	2475.7	2054.95	2092.133	2173.975	85.01
24-04-2009	3125	3125	2725	2925	252000	2504.8	2062.2	2097.3	2175.475	52.49
27-04-2009	3000	3250	3000	3200	266000	2542.4	2073.95	2104.133	2179.225	60.31
28-04-2009	3300	4000	3300	4000	691500	2593.4	2093.95	2116.3	2184.225	73.81
29-04-2009	4500	5000	3800	4500	2713000	2654	2118.7	2131.8	2192.725	78.69
30-04-2009	4500	4700	4100	4700	1160000	2718.2	2145.45	2148.8	2201.725	80.28
01-05-2009	4700	4800	4225	4325	4547500	2768.9	2168.2	2163.3	2209.85	69.80
04-05-2009	4325	4350	4175	4200	131000	2817.1	2190.2	2177.133	2216.975	66.68
05-05-2009	4200	4275	4025	4100	208000	2857.5	2210.7	2190.133	2223.725	64.21
06-05-2009	3950	4075	3900	4075	45500	2895.5	2231.2	2203.3	2230.6	63.57
07-05-2009	4000	4200	3950	4000	135500	2927.5	2251.2	2215.967	2236.85	61.60
08-05-2009	4000	4100	3975	4100	75500	2963.5	2273.2	2229.967	2244.1	63.24
11-05-2009	4000	4350	4000	4100	232500	2998.5	2295.7	2243.633	2251.1	63.24
12-05-2009	4200	4325	4000	4150	147500	3033.5	2318.7	2257.633	2258.35	64.12
13-05-2009	4200	4250	4050	4150	109500	3068.5	2343.5	2271.633	2265.85	64.12
14-05-2009	4000	4000	3925	3950	84500	3099.5	2365.8	2284.467	2272.475	57.68
15-05-2009	3900	4000	3700	3900	79000	3130	2387.7	2296.8	2279.35	56.16
18-05-2009	3800	4100	3800	4050	39000	3163	2411.1	2309.967	2287.1	59.60
19-05-2009	4000	4175	4000	4000	112500	3195.5	2434.1	2322.633	2293.85	57.96
20-05-2009	3975	3975	3875	3950	17500	3226.5	2457.1	2334.967	2300.35	56.30
22-05-2009	3800	3825	3800	3825	4500	3255	2478.75	2346.633	2305.975	52.27
25-05-2009	3850	3900	3825	3900	11500	3285	2501.85	2358.633	2312.1	54.38
26-05-2009	3875	3900	3850	3850	16500	3313.5	2523.35	2370.8	2317.85	52.71
27-05-2009	3700	3850	3650	3800	208500	3341.5	2545.65	2382.467	2323.6	51.02
28-05-2009	3875	3875	3825	3850	27500	3370.5	2569.75	2394.633	2329.6	52.65
29-05-2009	3750	3850	3750	3775	5000	3398.5	2593.1	2406.3	2335.225	49.96
01-06-2009	3825	3825	3750	3750	44000	3426	2616.5	2417.633	2340.6	49.05
02-06-2009	3750	3800	3700	3750	138500	3455	2639	2428.967	2345.975	49.05
03-06-2009	3700	3700	3625	3700	68000	3483	2661	2440.133	2352.975	47.08
04-06-2009	3675	3675	3650	3650	9500	3508	2682.5	2450.633	2360.1	45.13
05-06-2009	3700	3800	3650	3700	47500	3533.5	2704.5	2460.467	2367.725	47.48
08-06-2009	3700	3700	3650	3650	14500	3557.5	2726.4	2471.133	2375.1	45.39
09-06-2009	3700	3700	3700	3700	4000	3582	2748.4	2481.8	2382.85	47.86
10-06-2009	3700	3725	3600	3700	113500	3604	2770.5	2492.133	2390.725	47.86
11-06-2009	3700	3700	3600	3600	48000	3623	2791.7	2501.133	2398.1	43.31
12-06-2009	3600	3600	3575	3575	9500	3639.5	2812.45	2509.633	2405.225	42.23
15-06-2009	3575	3575	3525	3525	93500	3653.5	2832.9	2517.133	2412.1	40.08
16-06-2009	3500	3500	3375	3400	65000	3660.5	2852.3	2523.8	2418.475	35.24
17-06-2009	3400	3500	3400	3500	19500	3670.5	2874.1	2531.133	2425.35	41.34
18-06-2009	3500	3500	3425	3425	18000	3683	2895.15	2538.3	2431.85	38.42
19-06-2009	3425	3425	3425	3425	1000	3694.5	2916.2	2545.467	2438.475	38.42
22-06-2009	3500	3500	3450	3450	2500	3704.5	2937.4	2552.967	2445.475	40.06
23-06-2009	3350	3450	3350	3350	43500	3711.5	2957.6	2559.8	2452.1	35.94
24-06-2009	3350	3400	3350	3400	10500	3719.5	2977.8	2567.133	2458.975	39.30
25-06-2009	3500	3500	3400	3450	38500	3727.5	2997.8	2575.133	2466.1	42.55
26-06-2009	3550	3550	3550	3550	500	3736.5	3018.5	2583.467	2473.725	48.48
29-06-2009	3525	3600	3525	3600	19500	3746	3039.9	2592.133	2481.475	51.19
30-06-2009	3600	3600	3550	3550	8000	3754	3060.4	2600.467	2489.1	48.44
01-07-2009	3475	3500	3475	3500	14000	3760.5	3080.4	2608.467	2496.475	45.80
02-07-2009	3550	3550	3550	3550	12000	3766.5	3101	2616.967	2504.1	48.81
03-07-2009	3550	3550	3500	3500	3500	3766.5	3121.1	2625.467	2510.725	46.05
06-07-2009	3400	3400	3400	3400	8000	3776	3140.4	2633.467	2516.975	41.06
07-07-2009	3500	3550	3500	3500	15500	3782	3162.2	2643.3	2523.6	47.22
09-07-2009	3600	3875	3600	3875	261000	3779.5	3186.45	2655.8	2532.1	62.89
10-07-2009	3975	3975	3650	3650	68500	3762.5	3208.25	2666.633	2539.475	52.77
13-07-2009	3650	3650	3450	3550	86000	3739.5	3228.85	2676.8	2546.475	48.99
14-07-2009	3550	3625	3550	3625	51500	3725.5	3247.2	2687.3	2553.85	51.78
15-07-2009	3600	3625	3600	3600	40000	3713.5	3265.3	2697.967	2561.225	50.79
16-07-2009	3600	3650	3575	3600	100500	3703.5	3280.5	2708.3	2568.475	50.79
17-07-2009	3500	3525	3475	3525	49500	3692.5	3294	2718.3	2575.6	47.60
21-07-2009	3525	3550	3525	3550	30000	3683.5	3305.5	2728.633	2582.85	48.75
22-07-2009	3525	3550	3525	3550	43500	3672.5	3318	2739.633	2590.6	48.75
23-07-2009	3550	3550	3525	3550	55500	3661.5	3330	2750.967	2598.1	48.75
24-07-2009	3550	3550	3525	3525	20000	3649	3341.25	2762.133	2605.475	47.45
27-07-2009	3550	3600	3550	3600	69000	3638	3353.25	2775	2613.225	51.63
28-07-2009	3575	3575	3575	3575	2500	3630.5	3365	2787.367	2620.975	50.20
29-07-2009	3600	3625	3575	3600	20500	3624.5	3377.25	2799.967	2628.725	51.64
30-07-2009	3650	3675	3625	3625	19500	3616	3389.5	2812.733	2636.475	53.11
31-07-2009	3625	3700	3625	3700	21500	3610	3402.75	2826.067	2644.475	57.29
03-08-2009	3650	3775	3650	3775	30000	3606.5	3416.5	2840.233	2652.85	61.04
04-08-2009	3850	3950	3825	3850	45000	3607	3431	2854.833	2661.725	64.40
05-08-2009	3825	3825	3775	3800	24000	3605	3445	2869.567	2670.225	60.64
06-08-2009	3775	3925	3775	3925	50000	3606.5	3460	2884.4	2679.725	65.99
07-08-2009	3925	4000	3900	4000	79000	3610.5	3476	2900.6	2689.475	68.73
10-08-2009	4050	4050	3900	3950	220000	3612.5	3491.5	2917.333	2699.1	64.97
11-08-2009	3950	4225	3800	4200	453500	3621	3509.75	2935.733	2709.975	72.94
12-08-2009	4100	4300	4100	4200	50500	3630	3528	2954.333	2720.725	72.94
13-08-2009	4250	4450	4250	4450	248000	3644	3549.5	2974	2732.725	78.59
14-08-2009	4450	4650	4250	4650	56500	3663	3573	2995	2745.85	81.86
18-08-2009	4175	4400	4175	4375	80500	3677.5	3592.75	3014.167	2757.35	66.78
19-08-2009	4250	4250	4100	4125	61000	3686	3609.75	3031.667	2766.85	56.58
20-08-2009	4100	4250	4100	4250	7000	3698	3627.75	3050.267	2777.85	59.88
21-08-2009	4200	4200	4200	4200	13500	3708	3645	3068.267	2788.35	57.98
24-08-2009	4350	4350	4200	4325	27500	3720.5	3662.25	3087.167	2799.225	61.28
25-08-2009	4300	4350	4250	4350	11000	3735.5	3679.25	3106.3	2809.725	61.93
26-08-2009	4300	4375	4300	4375	23500	3751.5	3695.5	3125.467	2820.1	62.60
27-08-2009	4275	4275	4225	4225	15000	3765.5	3709.5	3143.767	2829.225	56.20
28-08-2009	4250	4500	4250	4250	85500	3782.5	3721.5	3162.367	2838.475	56.99
31-08-2009	4300	4375	4225	4250	33500	3797.5	3734	3181.9	2847.725	56.99
01-09-2009	4225	4250	4225	4225	12500	3813.5	3748.25	3201.267	2857.1	55.82
02-09-2009	4200	4200	4075	4200	41500	3829	3761.75	3220.467	2866.35	54.62
03-09-2009	4175	4250	4100	4200	101000	3844	3774.25	3239.6	2875.725	54.62
04-09-2009	4225	4250	4000	4250	88500	3862	3786.75	3259.067	2885.35	56.78
07-09-2009	4125	4250	4050	4175	27500	3877.5	3798.5	3277.7	2894.725	52.72
08-09-2009	4050	4225	4050	4225	50500	3893	3810.25	3296.2	2904.6	55.03
09-09-2009	4200	4250	4200	4225	163500	3906.5	3821.5	3314.5	2914.225	55.03
10-09-2009	4200	4300	4200	4300	65500	3920.5	3833.25	3333.433	2924.225	58.55
11-09-2009	4250	4325	4225	4325	9000	3936	3845	3352.267	2934.35	59.68
14-09-2009	4275	4275	4250	4250	7500	3951	3855.75	3370.6	2944.1	54.84
15-09-2009	4250	4250	4225	4225	13000	3964.5	3865.5	3388.833	2953.85	53.29
16-09-2009	4250	4250	4200	4250	56000	3979.5	3873	3407.233	2963.975	54.67
17-09-2009	4275	4350	4275	4300	69500	3997.5	3886.75	3426.1	2974.475	57.38
24-09-2009	4275	4275	4250	4275	19500	4013	3897.5	3445.8	2985.725	55.59
25-09-2009	4275	4275	4250	4250	31500	4020.5	3900	3464.467	2996.975	53.78
28-09-2009	4250	4250	4200	4250	124000	4032.5	3897.5	3483	3008.1	53.78
29-09-2009	4325	4475	4300	4475	53000	4051	3895.25	3502.9	3020.35	65.50
30-09-2009	4450	4550	4425	4500	83000	4068.5	3897	3520.967	3032.6	66.52
01-10-2009	4500	4700	4500	4500	106500	4086.5	3900	3539.033	3045.1	66.52
02-10-2009	4525	4725	4500	4600	61000	4106.5	3905	3555.833	3057.85	70.54
05-10-2009	4600	4600	4550	4600	24500	4128	3910.25	3572	3070.725	70.54
06-10-2009	4575	4600	4500	4525	66000	4147.5	3915.5	3586.167	3083.35	63.87
07-10-2009	4550	4550	4475	4475	66500	4166	3919.25	3600.667	3096.225	59.80
08-10-2009	4550	4600	4550	4550	26500	4186	3923.75	3615.333	3109.725	63.55
12-10-2009	4450	4450	4450	4450	23500	4204.5	3926.75	3629	3122.725	56.05
13-10-2009	4500	4500	4450	4450	8000	4221.5	3929.75	3642.667	3136.625	56.05
14-10-2009	4450	4450	4375	4375	198000	4237.5	3934	3655.833	3149.9	50.83
15-10-2009	4350	4350	4200	4250	319500	4250.5	3937.5	3668.333	3162.6	43.55
16-10-2009	4350	4375	4275	4300	628000	4264	3940	3681	3175.55	46.83
19-10-2009	4300	4300	4300	4300	1000	4276	3943	3693.833	3188.55	46.83
20-10-2009	4450	4450	4300	4450	9000	4289.5	3948	3707.5	3202.55	55.77
21-10-2009	4425	4425	4325	4325	13000	4299	3953	3720.333	3215.875	48.46
22-10-2009	4325	4425	4325	4425	73000	4311.5	3958.25	3733.833	3230.05	53.69
23-10-2009	4425	4450	4425	4450	15000	4322	3964.25	3747.333	3243.8	54.92
26-10-2009	4450	4450	4450	4450	13500	4331	3970.75	3761	3258.2	54.92
27-10-2009	4400	4450	4350	4450	165000	4341	3976.75	3774.667	3273.25	54.92
28-10-2009	4450	4625	4450	4475	166500	4346.5	3983.75	3788.667	3288.425	56.37
29-10-2009	4450	4550	4450	4475	5000	4352	3991	3802.667	3303.75	56.37
30-10-2009	4475	4500	4475	4500	27000	4353	3998.5	3817.333	3318.75	57.94
02-11-2009	4500	4550	4500	4550	27500	4351	4007	3832.333	3334	60.96
03-11-2009	4550	4550	4500	4525	37000	4354	4015.75	3846.5	3349.125	58.69
04-11-2009	4500	4500	4500	4500	2000	4361.5	4023.75	3860.333	3364.125	56.43
06-11-2009	4650	4850	4650	4850	147000	4373.5	4035.75	3876.333	3381.075	72.45
09-11-2009	4850	5000	4850	5000	64500	4389.5	4048.75	3893.167	3398.575	76.45
10-11-2009	4950	5700	4950	5500	197500	4413	4066.75	3912.5	3418.625	84.51
11-11-2009	5600	5900	5500	5700	71500	4440	4087.75	3932.833	3439.725	86.50
12-11-2009	5600	5700	5500	5700	73000	4466.5	4109	3952.5	3460.725	86.50
13-11-2009	5550	5700	5500	5700	38000	4496	4130.75	3971.667	3481.825	86.50
16-11-2009	5700	5750	5650	5700	26500	4525	4153.75	3989.333	3503.025	86.50
17-11-2009	5700	5750	5700	5700	15500	4554	4175.75	4007.333	3524.925	86.50
18-11-2009	5800	6100	5800	6100	181500	4591.5	4202.5	4029.333	3548.825	90.17
19-11-2009	6200	6450	6150	6200	167000	4631.5	4230.25	4051.667	3573.225	90.84
20-11-2009	6200	6250	6200	6200	10000	4671.5	4257.75	4073.333	3597.575	90.84
23-11-2009	6000	6050	6000	6050	25500	4707.5	4284.75	4093.667	3621.175	81.22
24-11-2009	6100	6200	6100	6200	40500	4748	4312.75	4115	3645.275	83.14
25-11-2009	6100	6100	6100	6100	4500	4785.5	4339.25	4135.333	3668.525	77.45
26-11-2009	6150	6250	6000	6100	147500	4823	4364.75	4155.333	3691.625	77.45
30-11-2009	6050	6150	6050	6100	28000	4859	4389.75	4175.167	3714.825	77.45
01-12-2009	6100	6250	6100	6250	203500	4897.5	4416.75	4195.833	3738.575	80.01
02-12-2009	6250	6400	6250	6400	61000	4940.5	4445.75	4217.333	3763.075	82.19
03-12-2009	6400	6500	6400	6500	22000	4986	4475.25	4239	3788.125	83.49
04-12-2009	6500	6600	6500	6600	37000	5033	4506.25	4259.667	3813.675	84.68
07-12-2009	6600	6600	6500	6500	135000	5077	4537.25	4283.5	3838.825	78.55
08-12-2009	6400	6600	6400	6600	61000	5123.5	4568.25	4306.167	3865.225	80.10
09-12-2009	6450	6650	6450	6650	58500	5171.5	4596	4323.833	3891.225	80.85
10-12-2009	6700	6800	6700	6800	222500	5222.5	4627.5	4339.167	3917.875	82.92
11-12-2009	6800	6900	6800	6850	6500	5270	4660.5	4353.5	3944.675	83.56
14-12-2009	6950	6950	6900	6900	7500	5318	4693.25	4370.667	3970.225	84.19
15-12-2009	6800	6850	6750	6800	7500	5364	4725.25	4388	3995.275	77.72
16-12-2009	6800	6800	6750	6750	13000	5407	4756.75	4405.667	4018.625	74.63
17-12-2009	6750	6750	6750	6750	113000	5450	4789	4423.5	4041.5	74.63
21-12-2009	6750	6800	6700	6700	92500	5493.5	4820.5	4441.5	4063	71.34
22-12-2009	6750	6800	6750	6750	75000	5539	4852.5	4459.167	4085.25	72.64
23-12-2009	6750	6800	6750	6800	45000	5584	4885	4477.167	4107.5	73.91
28-12-2009	6800	6850	6800	6850	17500	5632	4918.25	4495.167	4129.75	75.16
29-12-2009	6800	6800	6800	6800	7000	5679	4950.25	4512.833	4151.75	71.48
30-12-2009	6800	6850	6800	6850	19000	5728.5	4983	4532.167	4174	72.91
04-01-2010	6800	6800	6800	6800	17500	5779.5	5015	4551.5	4196.125	69.18
05-01-2010	6850	6950	6850	6950	29000	5832.5	5048.25	4570.833	4218.875	73.55
06-01-2010	6950	7200	6950	7200	283000	5890.5	5083.25	4592.167	4243	78.91
07-01-2010	7150	7200	7150	7200	28000	5945.5	5117.5	4613.833	4267	78.91
08-01-2010	7250	8000	7250	7450	169500	6008	5153.5	4638	4292.25	82.93
11-01-2010	7550	8000	7550	7850	22500	6076.5	5194	4664.333	4319.5	87.14
12-01-2010	7800	7800	7800	7800	1500	6143.5	5232.75	4690.667	4346.375	84.34
13-01-2010	7900	7900	7700	7700	10000	6208.5	5269.75	4716.667	4372.875	78.87
14-01-2010	7750	7900	7750	7750	57500	6274.5	5307.75	4742.667	4399.625	79.59
18-01-2010	7750	7750	7650	7650	14000	6338	5342.25	4768.5	4426	74.20
19-01-2010	7750	7800	7650	7700	6500	6402.5	5377.25	4794.833	4452.625	75.10
20-01-2010	8050	8050	7700	7700	8500	6466.5	5409.75	4821.167	4479.625	75.10
21-01-2010	7850	7850	7750	7750	6000	6530.5	5440.75	4848.167	4506.875	76.08
22-01-2010	7750	7750	7500	7500	3500	6590	5472	4873.833	4532.375	62.82
25-01-2010	7600	8000	7500	8000	116500	6660	5510.75	4902.5	4560.25	72.97
26-01-2010	8000	8050	7800	8000	184000	6723	5548.25	4931.5	4588	72.97
27-01-2010	8000	8000	7900	8000	112500	6783	5586.25	4960.167	4615.625	72.97
28-01-2010	7900	7950	7900	7900	31000	6831	5622	4988.167	4642.125	68.31
29-01-2010	7900	7900	7900	7900	6000	6875	5657.5	5016.833	4668.375	68.31
01-02-2010	7800	7800	7800	7800	1000	6917	5691.75	5045	4693.625	63.60
02-02-2010	7900	7900	7900	7900	500	6961	5728.5	5074.167	4719	66.12
03-02-2010	7950	8000	7950	8000	1000	7007	5766	5104.833	4743.75	68.46
08-02-2010	7850	7900	7750	7800	12000	7049	5801.5	5133.5	4767.75	59.58
09-02-2010	7700	7750	7400	7750	7000	7082	5836.75	5162.333	4792.5	57.56
10-02-2010	7750	7750	7650	7700	3500	7112	5871.75	5190.833	4816.75	55.54
11-02-2010	7700	7800	7700	7700	9500	7142	5906.75	5219.167	4840.5	55.54
12-02-2010	7700	7700	7600	7600	13500	7173	5940.25	5247.5	4863.5	51.36
15-02-2010	7650	7650	7650	7650	500	7202	5975	5275.833	4886.75	53.26
16-02-2010	7700	7900	7700	7900	7000	7238	6011.75	5305.5	4911	61.36
17-02-2010	7900	7900	7800	7900	7000	7274	6048.5	5334.5	4935	61.36
18-02-2010	7850	7900	7850	7850	9500	7309	6084	5362.833	4958.625	58.99
19-02-2010	7800	7800	7800	7800	12500	7340	6118.75	5391.167	4981.875	56.63
22-02-2010	7750	7850	7750	7850	1000	7369	6154.75	5420.167	5005.25	58.42
23-02-2010	7800	7850	7800	7850	3000	7396	6191	5448.833	5028.25	58.42
24-02-2010	7900	8200	7900	8000	46500	7424	6228.5	5478.833	5050.75	63.64
25-02-2010	8000	8000	8000	8000	4500	7454	6265.5	5509.5	5076.125	63.64
01-03-2010	8050	8150	8050	8100	12000	7484	6303.75	5540.167	5100.625	66.86
02-03-2010	8200	8250	8100	8100	73000	7513	6342.25	5568.333	5121.125	66.86
03-03-2010	8100	8100	8100	8100	3000	7539	6380.75	5598	5139.125	66.86
04-03-2010	8100	8100	8050	8050	5500	7563	6416.5	5628	5155.875	63.36
05-03-2010	8100	8100	8100	8100	1000	7587	6452.5	5657.833	5174.75	65.31
08-03-2010	8050	8150	8050	8150	8000	7614	6489	5688.167	5194.5	67.20
09-03-2010	8150	8150	8150	8150	2000	7642	6524.5	5718.5	5214.75	67.20
10-03-2010	8150	8150	8050	8150	10500	7670	6560	5749.333	5235.125	67.20
11-03-2010	8150	8150	8150	8150	5000	7699	6596.25	5780	5255.875	67.20
12-03-2010	8150	8150	8150	8150	7500	7727	6633	5810.667	5276.125	67.20
15-03-2010	8100	8150	8100	8150	14000	7754	6669	5841.333	5296.375	67.20
17-03-2010	8150	8200	8150	8150	8500	7780	6706	5872.167	5316.375	67.20
18-03-2010	8150	8150	8150	8150	1000	7807	6743	5902.5	5336.375	67.20
19-03-2010	8100	8100	8050	8100	6000	7832	6780.25	5932.667	5357.125	61.18
23-03-2010	8150	8150	8150	8150	1500	7859	6819.25	5963	5378.375	64.60
24-03-2010	8150	8150	8100	8150	4500	7883	6857.75	5993.167	5398.875	64.60
25-03-2010	8150	8150	8100	8100	1000	7901	6895.75	6022.5	5419.375	58.62
26-03-2010	8050	8150	8050	8150	1000	7920	6932.75	6051.667	5440.375	62.37
29-03-2010	8150	8200	8050	8150	9500	7934	6971	6080.333	5462	62.37
30-03-2010	8150	8300	8150	8300	3500	7943	7009.75	6110.333	5484	71.39
31-03-2010	8150	8150	8100	8100	8500	7949	7046.25	6138.167	5505.25	53.11
01-04-2010	8200	8200	8200	8200	12500	7959	7083.75	6166.167	5527.25	58.79
05-04-2010	8300	8750	8300	8400	17500	7972	7123.25	6195.833	5550	67.32
06-04-2010	8450	8450	8400	8400	3500	7987	7162.5	6223.833	5573.125	67.32
07-04-2010	8500	8500	8200	8200	7000	7997	7199.75	6250.5	5595.375	54.29
08-04-2010	8350	8400	8000	8150	60000	8006	7236.25	6275.167	5617.375	51.60
09-04-2010	8150	8200	8100	8200	20000	8015	7272.75	6298.833	5639.875	54.05
12-04-2010	8200	8250	8200	8200	48000	8029	7309.5	6324.333	5662.625	54.05
13-04-2010	8200	8200	8200	8200	18000	8033	7346.5	6351.5	5685.125	54.05
14-04-2010	8200	8250	8200	8200	4000	8037	7380	6377.833	5707.875	54.05
15-04-2010	8200	8250	8150	8200	21500	8041	7412	6404.5	5730.375	54.05
16-04-2010	8200	8200	8150	8200	8500	8047	7439	6430.333	5752.875	54.05
19-04-2010	8000	8150	8000	8150	65500	8052	7463.5	6455.667	5775.625	50.09
20-04-2010	8200	8300	8200	8300	30500	8062	7489.5	6481.833	5799.25	59.64
21-04-2010	8350	8450	8250	8250	21000	8069	7515	6508.667	5822.875	55.81
23-04-2010	8350	8400	8350	8350	10000	8076	7541.5	6536	5847.625	61.18
26-04-2010	8400	8550	8400	8500	26500	8090	7569.5	6564.333	5872.625	67.55
27-04-2010	8500	8500	8500	8500	16500	8105	7593.5	6592.833	5898	67.55
28-04-2010	8500	9000	8450	9000	57500	8131	7621.5	6624.833	5925.875	80.15
29-04-2010	9000	9600	9000	9400	204500	8165	7653.5	6659.5	5955.625	85.13
30-04-2010	9650	9650	9300	9300	35000	8199	7686	6693.167	5985.375	79.74
03-05-2010	9300	9300	9100	9100	21500	8228	7715	6726	6013.875	70.19
04-05-2010	9000	9100	9000	9100	96500	8252	7745	6758.5	6042.125	70.19
05-05-2010	9050	9100	8900	8900	102500	8272	7773	6789.667	6068.875	61.62
06-05-2010	8900	9000	8800	9000	416000	8295	7802	6821	6095.875	63.99
07-05-2010	8700	9100	8700	9050	236000	8320	7830	6852.5	6123.375	65.15
10-05-2010	9200	9200	9050	9050	43000	8344	7856.5	6884.5	6151.125	65.15
11-05-2010	9050	9250	9050	9200	146000	8371	7883.5	6917.667	6179.375	68.65
12-05-2010	9300	9350	9300	9350	30000	8398	7911	6951.667	6208.625	71.71
14-05-2010	9200	9400	9200	9350	21000	8425	7939.5	6985.333	6238.375	71.71
17-05-2010	9350	9350	9300	9350	81500	8450	7967	7019.167	6267.625	71.71
18-05-2010	9350	9350	9350	9350	500	8475	7994	7053.167	6295	71.71
19-05-2010	9350	9350	9250	9250	71000	8498	8018.5	7086.5	6323	65.94
20-05-2010	9350	9350	9200	9200	538500	8521	8042	7118	6351.25	63.20
21-05-2010	9200	9200	9000	9100	230500	8541	8064	7148.667	6378.625	58.00
24-05-2010	8600	9250	8600	9200	970500	8562	8088	7180	6406.625	61.42
25-05-2010	9100	9150	8850	8900	89000	8577	8109.5	7208.667	6433.125	48.64
26-05-2010	8800	9150	8800	9150	165500	8597	8133.5	7239	6461.25	56.72
27-05-2010	9100	9250	9100	9250	177000	8619	8159	7270.5	6489.75	59.47
31-05-2010	9250	9250	9200	9200	53500	8640	8183.5	7302	6518	57.50
01-06-2010	9200	9200	9200	9200	67000	8661	8207.5	7333	6546.25	57.50
02-06-2010	9200	9200	9200	9200	18500	8682	8231	7364.667	6574.625	57.50
03-06-2010	9200	9200	9200	9200	5000	8703	8255	7396.333	6602.625	57.50
04-06-2010	9200	9200	9200	9200	11000	8725	8278.5	7428.5	6630.75	57.50
07-06-2010	9100	9200	9100	9200	133000	8746	8302.5	7461.5	6658.75	57.50
08-06-2010	9300	9300	9300	9300	500	8769	8326	7494.833	6687.125	61.47
09-06-2010	9200	9300	9200	9250	11500	8792	8346.5	7527.833	6714.875	58.53
10-06-2010	9250	9250	9250	9250	8500	8814	8367	7559.833	6742.25	58.53
14-06-2010	9200	9250	9200	9200	31500	8835	8384.5	7592.333	6769	55.45
15-06-2010	9200	9200	9200	9200	25000	8853	8398	7624.167	6796	55.45
16-06-2010	9250	9250	9200	9200	13500	8875	8412	7655.833	6822.375	55.45
18-06-2010	9200	9200	9200	9200	21500	8895	8427	7687.5	6848.375	55.45
21-06-2010	9250	9250	9250	9250	500	8912	8442	7719.5	6874.875	58.39
24-06-2010	9250	9250	9250	9250	500	8929	8458	7751.333	6900.125	58.39
25-06-2010	9250	9250	9250	9250	3500	8950	8473.5	7783.167	6925.375	58.39
29-06-2010	9250	9250	9200	9250	38000	8972	8489	7814.833	6949.375	58.39
30-06-2010	9350	9350	9350	9350	1000	8995	8505	7846.833	6972.875	64.68
01-07-2010	9250	9300	9250	9250	5000	9016	8522.5	7878.333	6997.25	55.63
02-07-2010	9250	9250	9250	9250	1000	9037	8535	7910	7022.875	55.63
05-07-2010	9250	9250	9250	9250	1000	9058	8547.5	7939.333	7047.875	55.63
06-07-2010	9250	9250	9250	9250	1000	9079	8560	7967.667	7073.125	55.63
07-07-2010	9250	9600	9250	9600	3000	9107	8577	7995	7099.5	73.25
08-07-2010	9750	9750	9500	9500	2000	9134	8593	8020.333	7125.25	65.27
09-07-2010	9500	9600	9500	9600	12000	9160	8611	8046.333	7151.375	68.92
12-07-2010	9500	9500	9500	9500	1000	9185	8627	8071.667	7177.75	61.92
13-07-2010	9500	9500	9500	9500	10000	9208	8642	8097	7204	61.92
14-07-2010	9500	9500	9500	9500	5000	9228	8659	8122.333	7230.25	61.92
15-07-2010	9500	9500	9350	9350	7000	9245	8675	8144	7255.875	52.02
16-07-2010	9350	9350	9300	9300	10000	9251	8691	8164.667	7281.375	49.20
19-07-2010	9500	9700	9400	9700	31000	9257	8711	8188	7308.875	65.38
20-07-2010	9750	10150	9750	10150	15000	9274	8736.5	8215.333	7338.375	75.02
21-07-2010	10000	10100	10000	10100	10500	9294	8761	8241.333	7368	72.60
22-07-2010	10100	10100	10100	10100	500	9314	8783	8268	7397.375	72.60
23-07-2010	10200	10500	10200	10200	30500	9340	8806	8295.333	7427.25	74.51
26-07-2010	10200	10400	10200	10200	4500	9364	8829.5	8322.667	7456.75	74.51
27-07-2010	10250	10250	9800	10200	8000	9387	8853.5	8349	7486.125	74.51
29-07-2010	10000	10200	10000	10100	12000	9408	8876	8373.667	7515.375	68.55
30-07-2010	10000	10550	10000	10550	45000	9435	8903	8400.667	7547	77.34
02-08-2010	11000	11000	10400	10650	1500	9461	8929.5	8427.667	7579	78.76
03-08-2010	10400	10400	10250	10250	1500	9479	8952	8452.667	7608.75	62.02
04-08-2010	10000	10000	10000	10000	8500	9492	8971	8475.333	7637.375	54.26
05-08-2010	10350	10400	10300	10350	6500	9512	8993.5	8500	7667.875	61.52
06-08-2010	10500	10500	10500	10500	500	9537	9017.5	8524.667	7699.125	64.14
09-08-2010	10500	10500	10500	10500	3500	9563	9042	8549	7729.25	64.14
10-08-2010	10550	10600	10500	10500	2000	9591	9066	8573	7759.25	64.14
12-08-2010	10200	10200	10100	10100	11000	9609	9085.5	8595	7787.25	52.26
13-08-2010	10250	10250	10150	10200	4000	9635	9106	8618	7815.25	54.53
16-08-2010	10200	10250	10200	10250	2500	9657	9127	8641.333	7843.5	55.66
19-08-2010	10300	10300	10200	10200	3000	9676	9147.5	8664.667	7871.875	54.21
20-08-2010	10200	10200	10200	10200	1000	9696	9168	8687.667	7900.5	54.21
23-08-2010	10100	10150	10100	10100	4500	9714	9187.5	8709.667	7928.25	51.11
24-08-2010	10050	10050	10050	10050	4500	9731	9206.5	8731	7956.25	49.58
25-08-2010	10050	10100	10050	10100	52000	9749	9226	8753	7984.5	51.15
26-08-2010	10050	10050	10050	10050	3500	9766	9245.5	8774.333	8012.875	49.49
27-08-2010	10150	10150	10000	10000	5500	9782	9264	8795.667	8041.625	47.82
30-08-2010	10150	10200	10000	10000	77000	9796	9282.5	8816	8070.125	47.82
31-08-2010	10000	10000	10000	10000	2500	9811	9301.5	8834.667	8098.625	47.82
01-09-2010	10000	10000	10000	10000	15000	9826	9320	8853.333	8126.375	47.82
02-09-2010	9950	9950	9900	9900	9500	9840	9337.5	8869.667	8154.25	43.83
03-09-2010	9850	10000	9850	10000	2500	9856	9354.5	8884	8182.125	48.46
06-09-2010	9950	9950	9700	9900	76500	9870	9372.5	8898	8209.375	44.51
07-09-2010	9950	9950	9850	9850	15500	9883	9389	8912.333	8236.375	42.64
15-09-2010	10000	10000	9800	9800	17000	9894	9403	8926	8263.125	40.79
16-09-2010	9850	9900	9800	9800	11500	9905	9417	8940.333	8289.75	40.79
17-09-2010	9900	9900	9900	9900	15500	9918	9434	8955	8316.875	46.20
20-09-2010	9850	9850	9600	9600	36000	9925	9448.5	8967.667	8342.375	35.68
21-09-2010	9650	9850	9650	9800	23000	9934	9464.5	8981.333	8368.625	44.72
22-09-2010	9800	9950	9800	9800	7500	9945	9480.5	8996.667	8395	44.72
24-09-2010	9950	10000	9950	10000	17000	9960	9498.5	9010	8422.5	52.46
27-09-2010	10200	10200	9750	9850	19500	9972	9515	9022.333	8447.5	47.13
28-09-2010	9750	10000	9750	9900	12500	9985	9532	9035	8472	48.99
29-09-2010	9850	9850	9850	9850	1000	9990	9548.5	9048	8493.75	47.20
30-09-2010	9850	10100	9850	10100	3500	10002	9568	9062.667	8515.75	55.88
01-10-2010	10300	10500	10300	10450	12500	10019	9589.5	9080.333	8539.5	64.64
04-10-2010	10050	10100	10000	10000	15500	10029	9607	9094.333	8561	50.70
05-10-2010	10000	10500	10000	10500	36000	10049	9628.5	9111	8585	60.81
06-10-2010	10500	10500	10500	10500	500	10069	9648.5	9129	8609	60.81
07-10-2010	10500	10500	10100	10100	5500	10084	9664.5	9144.667	8629	51.09
08-10-2010	10100	10200	10000	10200	2500	10102	9676.5	9161.333	8649	53.11
11-10-2010	10100	10100	10050	10050	2000	10109	9683	9177	8668.25	49.79
12-10-2010	10050	10050	10000	10000	3000	10106	9690	9193	8688	48.70
13-10-2010	10150	10150	10050	10050	10000	10105	9699.5	9209	8707.25	49.88
14-10-2010	10400	10900	10400	10850	43000	10120	9717	9228.667	8731	64.15
15-10-2010	10900	10900	10550	10850	6500	10133	9736.5	9248.333	8754.75	64.15
18-10-2010	10800	10800	10700	10700	2500	10143	9753.5	9267.333	8777.75	60.41
19-10-2010	10600	10600	10500	10500	5500	10149	9768	9285.333	8799	55.74
20-10-2010	10500	10500	10350	10350	30000	10154	9781	9302	8818.75	52.47
21-10-2010	10300	10450	10300	10450	2500	10152	9793.5	9319.333	8838.5	54.39
22-10-2010	10400	10450	10400	10400	7000	10147	9804	9335.333	8857.5	53.23
25-10-2010	10400	10500	10400	10500	7000	10152	9815.5	9352	8877.5	55.29
26-10-2010	10600	10600	10600	10600	1000	10164	9828	9368.667	8897.5	57.30
27-10-2010	10400	10500	10400	10500	1500	10167	9839.5	9384.667	8916.75	54.65
28-10-2010	10450	10500	10400	10400	3000	10165	9851	9400	8934.75	52.05
29-10-2010	10400	10400	10350	10350	3500	10162	9862.5	9415.333	8952.25	50.75
01-11-2010	10350	10500	10350	10500	3000	10162	9876.5	9431.333	8970.25	54.43
02-11-2010	10500	10550	10500	10550	29000	10171	9890	9447.333	8989	55.61
03-11-2010	10500	10600	10500	10600	51500	10179	9907	9463.667	9008.25	56.83
04-11-2010	10450	10450	10450	10450	2000	10183	9920	9479	9026.75	52.22
05-11-2010	10600	10700	10600	10700	43500	10193	9934.5	9496	9046.75	58.29
08-11-2010	10650	10700	10550	10700	16000	10203	9949.5	9513	9066.5	58.29
09-11-2010	10600	10650	10600	10650	16500	10214	9964	9529.667	9085.75	56.62
10-11-2010	10650	10650	10650	10650	10500	10226	9978.5	9546.333	9104.75	56.62
11-11-2010	10450	10500	10450	10450	1500	10233	9991	9561.667	9123	49.98
12-11-2010	10450	10450	10100	10100	11000	10234	10000	9575	9139.25	40.93
15-11-2010	10150	10400	10100	10400	34500	10242	10012	9590	9157.25	49.39
16-11-2010	10500	10600	10500	10600	43000	10254	10025	9606.333	9175.5	54.11
18-11-2010	10850	10850	10500	10500	20500	10264	10037.5	9622.333	9192	51.52
19-11-2010	10600	12600	10600	12350	234500	10311	10068.5	9650.333	9217.75	75.17
22-11-2010	12450	13450	12350	12850	155500	10370	10105	9681.667	9244.75	78.25
23-11-2010	13000	13000	12650	12700	30000	10424	10140	9711	9269	75.23
24-11-2010	12650	12700	12300	12700	33000	10480	10175	9741.667	9293.5	75.23
25-11-2010	13100	13100	12550	12800	26500	10539	10211	9772.333	9319	75.95
26-11-2010	12800	12800	12550	12550	12500	10594	10244	9800	9343	70.45
29-11-2010	12550	12550	12300	12300	27500	10644	10274.5	9826	9366.25	65.36
30-11-2010	11800	11800	11300	11300	25500	10672	10295	9846.667	9384.25	49.83
01-12-2010	11100	11800	11100	11500	16000	10710	10317.5	9869	9403.25	52.27
02-12-2010	11500	12200	11500	12200	1000	10758	10346	9895.667	9425.5	59.67
03-12-2010	12150	12150	12150	12150	500	10805	10375	9922	9448.75	58.97
06-12-2010	12150	12150	12150	12150	5000	10848	10404	9948.333	9469.5	58.97
08-12-2010	12100	12100	12100	12100	7000	10893	10432.5	9974.333	9490	58.17
09-12-2010	12100	12700	12100	12450	10000	10944	10464.5	10002.667	9512.25	62.03
10-12-2010	12350	12350	12300	12300	4000	10993	10491.5	10030	9534.25	59.50
13-12-2010	12350	12500	12350	12500	11500	11041	10521.5	10059	9557.25	61.74
14-12-2010	12500	12500	12350	12350	6000	11079	10549	10086	9580	59.10
16-12-2010	12300	12300	12250	12250	4500	11124	10576.5	10112.667	9601.75	57.34
17-12-2010	12250	12250	12200	12200	1500	11158	10603.5	10138.333	9622.75	56.43
20-12-2010	12150	12150	12150	12150	5000	11191	10630	10162.667	9644.5	55.48
21-12-2010	12300	12300	12150	12150	9000	11232	10658	10187	9666.5	55.48
22-12-2010	12000	12000	12000	12000	500	11268	10685	10207	9688	52.43
23-12-2010	12000	12000	12000	12000	4000	11307	10708	10224.333	9709.5	52.43
28-12-2010	12000	12000	12000	12000	1500	11347	10726.5	10242.333	9731.5	52.43
29-12-2010	11750	12000	11700	12000	2500	11386	10745.5	10261.667	9753.25	52.43
30-12-2010	11900	12000	11900	12000	9000	11409	10764.5	10281	9773.75	52.43
03-01-2011	12000	12000	11700	11850	2500	11429	10781	10300.667	9793.5	48.56
04-01-2011	12100	12100	12100	12100	1000	11457	10800	10321.333	9814.75	54.58
05-01-2011	12000	12000	11750	11800	5000	11483	10816	10339.667	9834.75	47.41
06-01-2011	11800	11800	11750	11800	10000	11512	10833	10358	9854.5	47.41
07-01-2011	11800	11800	11700	11700	13500	11537	10844.5	10374.667	9873.75	45.12
10-01-2011	11500	11500	11300	11350	17500	11556	10851.5	10388	9890.5	38.17
11-01-2011	11350	11450	11350	11400	22000	11574	10863	10401.667	9907.5	39.60
12-01-2011	11350	11500	11350	11500	9500	11592	10878	10416	9924.5	42.47
13-01-2011	11300	11300	11300	11300	1500	11608	10887.5	10429	9940.5	38.53
14-01-2011	11350	11400	11350	11400	1000	11628	10896.5	10443.333	9957	41.45
17-01-2011	11400	11400	11350	11350	5500	11648	10905	10457.667	9973.5	40.42
18-01-2011	11500	11750	11500	11750	1000	11673	10917.5	10475.333	9991.75	50.97
19-01-2011	12000	12000	12000	12000	500	11702	10936.5	10494	10011	56.20
20-01-2011	11500	11950	11500	11950	23500	11729	10954	10514.333	10030	54.94
24-01-2011	11400	11400	11250	11250	13000	11745	10964	10528.333	10045.5	41.05
25-01-2011	11250	11250	11250	11250	63000	11756	10974.5	10541.667	10061	41.05
26-01-2011	11300	11500	11300	11500	3500	11772	10987.5	10557	10077.75	46.64
27-01-2011	11500	11500	11500	11500	3500	11789	11001.5	10572.333	10094.5	46.64
28-01-2011	11500	11500	11500	11500	5000	11806	11016	10587.667	10111.25	46.64
31-01-2011	11500	11500	11500	11500	2000	11827	11030	10603	10128	46.64
01-02-2011	11500	12000	11500	11700	14500	11859	11046.5	10619.667	10146	51.58
02-02-2011	11300	12000	11250	12000	20000	11891	11066.5	10638.333	10165.25	57.87
04-02-2011	12000	12000	12000	12000	3000	11919	11086.5	10656.333	10184.5	57.87
07-02-2011	11350	11350	11350	11350	2000	11936	11100	10670.333	10200.75	43.62
08-02-2011	11350	11350	11350	11350	3000	11916	11113.5	10684.333	10216.75	43.62
09-02-2011	11350	11350	11350	11350	2000	11886	11128	10698.667	10232.75	43.62
10-02-2011	11000	11000	10650	10650	32500	11845	11134.5	10708.333	10244.5	32.77
11-02-2011	10400	10400	10250	10300	68500	11797	11138.5	10715.667	10255.5	28.89
14-02-2011	10650	10950	10650	10800	8000	11757	11148	10726.333	10268.5	39.83
16-02-2011	10450	10450	10450	10450	1000	11715	11154.5	10734.333	10278.75	35.69
17-02-2011	10500	10500	10500	10500	5500	11679	11161.5	10742.667	10289.25	36.70
18-02-2011	10600	10800	10600	10600	10500	11665	11168.5	10751.667	10301.25	38.78
21-02-2011	10650	10800	10600	10800	2000	11651	11180.5	10762	10314.5	42.82
22-02-2011	10800	10800	10400	10400	1500	11615	11186.5	10769	10325.5	37.49
25-02-2011	10600	10800	10600	10600	6500	11584	11194.5	10778	10337.5	41.41
28-02-2011	10550	10550	10500	10500	1000	11551	11199.5	10786.333	10349	40.06
01-03-2011	10500	10800	10500	10800	3000	11525	11209	10796.667	10362	45.79
02-03-2011	10600	10600	10600	10600	1000	11488	11216	10805.667	10374	42.85
04-03-2011	11000	11000	10600	10600	6000	11454	11223.5	10812.333	10386	42.85
07-03-2011	10600	10600	10600	10600	6500	11416	11228.5	10819.667	10398.25	42.85
08-03-2011	10650	10650	10650	10650	500	11382	11230.5	10826.667	10410	43.97
11-03-2011	10650	10650	10600	10600	1500	11349	11236.5	10834	10421.75	43.06
14-03-2011	10700	10700	10700	10700	1000	11319	11238.5	10842	10433.5	45.49
15-03-2011	10700	10750	10650	10750	28000	11291	11241	10850.333	10444.75	46.72
16-03-2011	10900	10900	10900	10900	12500	11266	11249	10860.667	10456.75	50.33
17-03-2011	10750	10800	10750	10800	7000	11242	11255	10870.667	10465.75	47.99
18-03-2011	10600	10600	10600	10600	26000	11214	11260.5	10876.667	10471.75	43.64
21-03-2011	10800	10800	10800	10800	500	11190	11268.5	10881	10479.25	48.66
23-03-2011	10700	10700	10600	10600	22000	11162	11274	10884.333	10486.75	44.40
24-03-2011	10600	11000	10600	11000	16500	11142	11275.5	10890.333	10496.25	53.22
25-03-2011	11000	11050	10950	11000	7000	11125	11277	10895.667	10506.75	53.22
28-03-2011	11000	11000	11000	11000	1000	11103	11280	10901	10516.75	53.22
29-03-2011	11300	11300	11300	11300	500	11093	11288	10908.333	10528	59.27
30-03-2011	11100	11150	11050	11050	2000	11078	11295	10914.667	10538	53.10
31-03-2011	11250	11250	11250	11250	3000	11069	11303	10919.333	10548.25	56.96
01-04-2011	11500	11500	11200	11200	2500	11066	11311	10923	10557.5	55.73
04-04-2011	11500	11600	11150	11600	1500	11070	11322	10932	10568.75	62.69
06-04-2011	11600	11600	11600	11600	1500	11072	11332	10942.667	10580	62.69
07-04-2011	11950	12000	11500	11600	2500	11078	11343	10951	10591.25	62.69
08-04-2011	11700	11700	11700	11700	1000	11084	11356	10959	10603.5	64.44
11-04-2011	12000	12000	12000	12000	1500	11097	11372.5	10969	10617.5	69.11
12-04-2011	11600	11600	11600	11600	500	11094	11383.5	10976.333	10630	58.14
13-04-2011	11600	11600	11600	11600	5000	11086	11394	10986.333	10642	58.14
14-04-2011	11600	11600	11600	11600	500	11079	11404	10995.667	10655.5	58.14
18-04-2011	11600	11600	11500	11600	2000	11086	11415.5	11004.667	10667.75	58.14
19-04-2011	11600	11800	11600	11800	10000	11097	11426.5	11015.333	10680.5	62.18
20-04-2011	11850	11850	11800	11800	18500	11103	11437.5	11026	10693.5	62.18
21-04-2011	11800	11850	11800	11800	9500	11109	11449	11037.333	10706.5	62.18
25-04-2011	11850	11850	11850	11850	7000	11116	11461	11049.333	10719.75	63.28
26-04-2011	11800	11800	11800	11800	5500	11122	11474.5	11060.667	10732.75	61.35
28-04-2011	11850	12300	11850	12200	197500	11132	11495.5	11075	10747.75	69.40
29-04-2011	12400	12700	12300	12500	119500	11142	11516.5	11091.667	10764.25	73.80
02-05-2011	12700	12800	12500	12650	74500	11155	11537	11109.333	10781	75.69
03-05-2011	12700	12700	12450	12550	89500	11179	11557.5	11126.333	10797.5	71.97
04-05-2011	12550	12550	12450	12450	88000	11201	11558.5	11142.667	10813.5	68.36
05-05-2011	12500	12600	12450	12600	62000	11226	11556	11160.667	10830.5	70.73
06-05-2011	12600	12750	12550	12550	40500	11264	11554.5	11177.667	10847.25	68.88
09-05-2011	12600	12600	12550	12600	32500	11310	11553.5	11195.667	10864.25	69.73
10-05-2011	12650	12700	12650	12700	68000	11348	11552.5	11214.667	10881.75	71.42
11-05-2011	12700	12900	12700	12800	147500	11395	11555	11234.667	10899.5	73.04
12-05-2011	12800	13350	12750	13000	170500	11445	11562	11256	10918.25	75.98
13-05-2011	13300	13700	13250	13700	88500	11507	11586	11281.333	10940.5	82.97
16-05-2011	13700	14300	13600	14300	94000	11577	11614	11312.667	10965.75	86.58
18-05-2011	14450	14800	14400	14500	106000	11659	11637	11344	10991.5	87.53
19-05-2011	14650	14650	14450	14500	26500	11737	11660.5	11375.333	11017.75	87.53
20-05-2011	14500	14700	14400	14650	57000	11820	11685.5	11406.333	11044.75	88.25
23-05-2011	14600	14600	14400	14550	81500	11895	11710	11437.667	11071.25	84.73
24-05-2011	14500	14500	14350	14500	18500	11973	11730.5	11468.333	11097.5	82.94
25-05-2011	14500	14500	14350	14350	8000	12048	11751	11498.333	11121.25	77.67
26-05-2011	14450	14650	14450	14650	34500	12129	11772.5	11528.667	11147	80.36
27-05-2011	14600	14800	14600	14700	23000	12210	11796	11557	11172.5	80.77
30-05-2011	14600	14600	14400	14600	41500	12290	11819.5	11587.667	11198	77.25
31-05-2011	14500	14700	14450	14600	38500	12368	11843.5	11615	11223.5	77.25
01-06-2011	14600	14600	14500	14600	12000	12445	11868	11642.333	11249	77.25
03-06-2011	14550	14850	14550	14850	73500	12524	11895	11674	11276.5	79.98
06-06-2011	14750	15000	14750	14900	69500	12606	11924	11705.333	11304.5	80.48
07-06-2011	14400	14850	14400	14700	60000	12688	11951	11736.333	11329.5	72.61
08-06-2011	14750	14900	14700	14800	100500	12768	11979	11768.333	11352.75	73.98
09-06-2011	14700	14800	14650	14700	176000	12850	12006	11799.333	11375.75	70.20
10-06-2011	13950	13950	13300	13650	90500	12903	12022.5	11818	11393.5	44.48
13-06-2011	13400	13500	12800	13100	56500	12945	12035	11833	11408	36.86
14-06-2011	13000	13100	12950	13100	20500	12987	12045	11849	11422.5	36.86
15-06-2011	13150	13400	13100	13400	30000	13029	12061	11868.333	11438.5	43.03
16-06-2011	13250	13250	12850	12900	31000	13066	12072	11885.333	11452.5	36.61
17-06-2011	13050	13050	12900	13000	47500	13101	12085	11902.333	11464.75	38.58
20-06-2011	12800	13200	12800	12800	2500	13133	12099.5	11918.333	11475.5	36.16
21-06-2011	12850	12850	12850	12850	4000	13158	12114	11934	11488.5	37.22
22-06-2011	12850	13600	12850	13200	24000	13190	12131	11951.333	11504.5	44.22
23-06-2011	13000	13200	13000	13100	14000	13220	12149	11968.667	11518.25	42.75
24-06-2011	13150	13200	13150	13200	4500	13250	12167	11987.333	11531.75	44.73
27-06-2011	13150	13150	13000	13000	1500	13270	12183.5	12005	11544.25	41.64
28-06-2011	13000	13450	13000	13450	4500	13307	12200.5	12024.667	11559	50.01
30-06-2011	13200	13200	13200	13200	1000	13339	12212.5	12042.333	11574.5	46.06
01-07-2011	13450	13500	13300	13500	57000	13377	12228	12061.667	11591	51.06
04-07-2011	13700	13800	13550	13650	71000	13418	12252	12083	11608	53.38
05-07-2011	13700	14050	13700	14000	131000	13462	12279.5	12105	11627	58.36
06-07-2011	13950	14000	13950	13950	28000	13505	12304	12126.667	11645.75	57.42
08-07-2011	13900	14000	13900	14000	58500	13549	12329	12149	11665.25	58.14
11-07-2011	14000	14000	14000	14000	500	13592	12354	12171.333	11685	58.14
12-07-2011	14000	14000	13650	13650	3500	13629	12375.5	12192.667	11702.75	51.06
13-07-2011	13700	13750	13700	13700	5500	13659	12395.5	12216.667	11721	51.96
14-07-2011	13800	14200	13800	14000	75000	13689	12415.5	12240.667	11741	57.07
15-07-2011	14000	14200	13900	13900	15000	13714	12434.5	12262.667	11760.5	54.97
18-07-2011	13900	13900	13600	13600	26500	13735	12457	12283.333	11778.5	49.13
19-07-2011	13600	14000	13600	13750	49500	13761	12481	12292.667	11797.25	51.88
20-07-2011	13700	13700	13650	13700	32500	13783	12504.5	12298.333	11816.25	50.90
21-07-2011	13800	13900	13750	13800	55000	13808	12536	12305.667	11835.25	52.83
22-07-2011	13800	13900	13600	13700	45500	13830	12570	12312.333	11854.25	50.68
25-07-2011	14100	14100	13750	13950	28500	13855	12601.5	12320	11874.75	55.55
26-07-2011	14000	14000	13900	13900	51500	13877	12636	12329	11895.25	54.39
27-07-2011	13800	13900	13800	13900	11000	13895	12670	12339.667	11915.75	54.39
28-07-2011	13800	13850	13650	13650	26500	13894	12700.5	12355.333	11934.5	48.53
29-07-2011	13600	13600	13600	13600	2500	13880	12728.5	12369.333	11954.5	47.43
01-08-2011	13550	13550	13150	13400	74000	13858	12758.5	12377.333	11972.5	43.21
02-08-2011	13050	13200	13050	13150	15000	13831	12784	12384	11989.25	38.59
03-08-2011	13000	13150	12850	12900	58000	13796	12808	12389	12003.75	34.60
04-08-2011	13000	13000	12650	12650	54500	13758	12826.5	12392.667	12017.75	31.14
05-08-2011	12450	12450	11700	11700	130000	13702	12837.5	12387.667	12026.75	22.09
08-08-2011	11500	11700	10900	11700	200000	13649	12848.5	12383.667	12036	22.09
09-08-2011	10900	11400	10600	11050	85500	13577	12853	12374	12040.75	17.95
10-08-2011	11300	11700	11300	11700	87000	13517	12863.5	12369.667	12047	31.73
11-08-2011	11500	11650	11250	11600	57000	13457	12873.5	12365.333	12055	30.87
12-08-2011	11700	11700	11600	11600	11000	13397	12882.5	12361.333	12060.5	30.87
15-08-2011	11600	11600	11300	11500	16500	13335	12890	12357	12065.5	29.93
16-08-2011	11500	11500	11000	11200	177500	13262	12893	12350.667	12071	27.25
18-08-2011	11200	11300	11200	11300	14500	13190	12898	12346	12076.5	29.51
19-08-2011	11100	11250	10800	10800	19500	13112	12900	12338	12080.25	25.28
22-08-2011	11000	11200	11000	11000	7000	13036	12902	12331.333	12085.25	29.63
23-08-2011	11000	11150	11000	11150	6000	12965	12907.5	12325.667	12090.75	32.79
24-08-2011	11150	11150	11000	11000	7500	12912	12907.5	12319	12091.5	31.28
25-08-2011	11100	11300	11100	11250	8500	12875	12910	12315	12093.5	36.54
26-08-2011	11150	11200	11100	11100	5500	12835	12911	12308.333	12095.5	34.81
05-09-2011	11100	11150	10950	11000	24500	12787	12908	12303	12098	33.68
06-09-2011	11050	11200	11050	11200	3000	12753	12909.5	12299	12102.25	38.04
07-09-2011	11300	11500	11300	11400	21500	12721	12911	12297	12107	42.14
08-09-2011	11400	11400	11300	11300	9500	12691	12912	12296.667	12111.5	40.69
09-09-2011	11300	11300	11300	11300	8500	12660	12909	12296	12115.5	40.69
12-09-2011	11200	11200	11150	11150	18500	12619	12904.5	12293.667	12118.25	38.39
14-09-2011	11100	11100	11000	11050	62000	12578	12899	12292	12121	36.90
15-09-2011	11000	11050	10950	11000	19000	12534	12892	12289.333	12124	36.14
16-09-2011	10950	11000	10950	11000	22000	12494	12882	12287	12127.25	36.14
19-09-2011	11000	11000	10900	10900	3500	12443	12875	12281.333	12129.25	34.49
20-09-2011	10550	11000	10500	11000	2000	12399	12869	12274.667	12131.5	37.55
21-09-2011	11000	11000	10800	10800	21000	12345	12861	12267	12132.5	34.12
22-09-2011	10500	10600	9900	9900	62000	12270	12844	12258	12129.75	23.64
23-09-2011	9700	10000	9200	10000	59000	12190	12826	12249.667	12126.25	26.35
26-09-2011	10000	10000	9600	9600	215500	12103	12804	12237	12120.75	22.86
27-09-2011	9850	10250	9850	10150	30000	12026	12787.5	12228	12118.25	35.51
28-09-2011	10100	10150	10000	10000	9000	11946	12769	12218	12115	33.88
29-09-2011	10000	10200	10000	10050	11500	11874	12751.5	12208.333	12113	34.95
30-09-2011	10000	10000	10000	10000	1000	11800	12729.5	12197	12112.5	34.35
03-10-2011	10000	10000	9650	9650	33000	11713	12701	12181.333	12108.75	30.41
04-10-2011	9750	9750	9500	9500	30500	11625	12669.5	12164.667	12103.25	28.88
05-10-2011	9350	9550	9350	9500	12500	11543	12639	12152.333	12098.25	28.88
06-10-2011	9550	9800	9550	9800	5000	11464	12612.5	12142	12085.5	36.31
07-10-2011	9600	9650	9600	9650	1500	11383	12583	12130.667	12069.5	34.38
10-10-2011	9750	9750	9650	9750	6000	11302	12555	12124.667	12054.75	36.79
11-10-2011	9850	10300	9850	10250	4000	11233	12531.5	12124.333	12042.5	47.24
12-10-2011	10400	10600	10350	10500	14500	11164	12509.5	12122.333	12031	51.56
13-10-2011	10750	10750	10250	10250	7000	11091	12484	12121	12019.5	47.38
17-10-2011	10300	10300	10300	10300	19000	11019	12457	12119.667	12009.5	48.29
18-10-2011	10000	10000	9850	10000	22500	10946	12420	12115.667	12003	43.47
19-10-2011	10050	10050	10000	10000	21500	10874	12377	12110.333	11995.5	43.47
20-10-2011	9950	9950	9950	9950	2000	10805	12331.5	12107.333	11984.25	42.65
24-10-2011	10050	10050	10050	10050	500	10743	12287	12103.667	11973.75	44.90
25-10-2011	10200	10200	10200	10200	1000	10689	12242.5	12101.667	11964	48.17
27-10-2011	10400	12000	10400	11400	67000	10664	12211	12105.667	11960.5	65.72
28-10-2011	11500	11500	11350	11350	22500	10657	12179.5	12110.667	11955	64.74
31-10-2011	11000	11000	11000	11000	1500	10643	12146	12113.333	11948.5	58.17
01-11-2011	10800	10800	10650	10700	10000	10636	12106.5	12114	11939.5	53.20
02-11-2011	10700	11000	10700	11000	6500	10622	12069.5	12116.333	11932.75	57.15
04-11-2011	11200	11250	11200	11200	6000	10614	12035.5	12120.333	11927.5	59.59
07-11-2011	11500	11500	11400	11400	1500	10610	12003.5	12125	11923.5	61.94
08-11-2011	11350	11400	11350	11400	1000	10608	11971.5	12129.333	11919.75	61.94
09-11-2011	11400	11500	11400	11400	6500	10612	11937	12132.667	11916	61.94
10-11-2011	10950	11400	10800	11400	10000	10614	11902	12136.667	11913	61.94
11-11-2011	11400	11400	11350	11350	2000	10625	11868.5	12141.667	11909.75	60.75
14-11-2011	11500	12400	11500	12300	70000	10651	11843.5	12151.667	11911.25	71.79
15-11-2011	12000	12700	12000	12700	30000	10682	11823.5	12165.667	11914.75	74.98
16-11-2011	12550	12550	12300	12500	5500	10712	11812	12175.667	11917.25	70.67
17-11-2011	12300	13000	12300	13000	144000	10747	11811	12189	11923	74.60
18-11-2011	13000	13000	12550	12550	5500	10776	11805.5	12199.333	11925.25	66.03
21-11-2011	12850	12850	11900	11900	14500	10794	11790.5	12203.333	11925.75	56.03
22-11-2011	11800	12300	11800	12300	11500	10816	11784.5	12211.667	11928.25	60.04
23-11-2011	11800	11800	11800	11800	2000	10824	11772.5	12215.333	11928.75	53.47
24-11-2011	11600	11600	11500	11500	2500	10828	11759.5	12217.333	11929.5	49.94
25-11-2011	11350	11350	11300	11300	6000	10828	11744	12215.333	11929	47.68
29-11-2011	11400	11450	11400	11450	1000	10834	11726.5	12214.333	11928.75	49.52
01-12-2011	11550	11600	11150	11150	68000	10836	11707	12211.333	11928	46.03
02-12-2011	11100	11100	11100	11100	500	10838	11686	12207.333	11926.5	45.45
05-12-2011	11100	11100	11100	11100	500	10840	11667	12201.333	11925.25	45.45
06-12-2011	11350	11350	10700	10700	86000	10836	11639.5	12195.333	11920	40.72
07-12-2011	11000	11100	11000	11000	51500	10836	11617.5	12191.333	11915	45.32
08-12-2011	11050	11200	11000	11000	18500	10840	11592.5	12187.333	11910.25	45.32
09-12-2011	11000	11000	11000	11000	1000	10862	11566	12183.333	11909	45.32
12-12-2011	11000	11350	11000	11300	8000	10888	11539	12180	11909.25	50.14
13-12-2011	11350	11350	11350	11350	1000	10923	11513	12177	11908.5	50.92
15-12-2011	10900	11100	10900	11100	1000	10942	11484	12172.333	11906.5	46.98
16-12-2011	11400	11400	11400	11400	500	10970	11458	12169.333	11906	51.80
20-12-2011	11200	11400	11200	11400	3500	10997	11435.5	12166.667	11905.5	51.80
27-12-2011	11000	11000	11000	11000	20000	11017	11408.5	12158.667	11902	45.41
28-12-2011	11050	11450	11000	11450	3500	11053	11383	12151.667	11899.25	52.51
29-12-2011	11000	11200	11000	11200	12000	11087	11356	12142	11895.25	48.72
30-12-2011	11200	12700	11200	12700	71000	11151	11347	12143	11902	65.03
02-01-2012	12200	12200	12200	12200	1000	11199	11331.5	12141.333	11906.25	58.37
03-01-2012	12100	12100	11750	12000	43500	11246	11314.5	12137.333	11909.5	55.90
04-01-2012	11950	11950	11900	11900	12000	11289	11295.5	12133	11915.75	54.65
05-01-2012	11800	11800	11750	11750	7000	11319	11276	12127.333	11923	52.76
06-01-2012	11450	11450	11450	11450	1000	11338	11251	12119	11926.25	49.09
09-01-2012	11500	11800	11500	11800	3000	11369	11230	12112.333	11933	53.18
10-01-2012	11700	11750	11700	11750	1500	11398	11208.5	12104	11939.25	52.53
11-01-2012	11750	11750	11750	11750	57000	11433	11189.5	12091	11945	52.53
12-01-2012	11800	11800	11750	11750	33500	11468	11171	12074	11949.75	52.53
13-01-2012	11750	11800	11750	11800	107500	11505	11155	12056	11956.75	53.24
16-01-2012	11800	11800	11800	11800	1000	11540	11141.5	12038	11962.75	53.24
17-01-2012	11850	12250	11850	12250	23000	11581	11135	12022	11971.5	59.58
18-01-2012	12250	12450	12250	12450	157000	11602	11133	12008	11979.75	62.04
19-01-2012	12500	12500	12450	12500	11000	11625	11141	11994.667	11989.25	62.66
20-01-2012	12500	12600	12500	12600	8500	11657	11150	11983	11999.25	63.91
24-01-2012	12100	12100	12100	12100	500	11685	11160.5	11966	12006.75	54.12
27-01-2012	12350	12400	12300	12400	4500	11713	11167.5	11950.667	12015.5	58.25
30-01-2012	12400	12450	12400	12400	6500	11737	11175.5	11936	12024.5	58.25
31-01-2012	12400	12400	12400	12400	1000	11757	11183.5	11921.333	12033	58.25
01-02-2012	12400	12500	12400	12500	6000	11779	11193.5	11907.333	12041.75	59.76
02-02-2012	12600	12700	12500	12500	10500	11801	11206.5	11891.667	12049.75	59.76
03-02-2012	12550	12600	12550	12600	1500	11825	11219.5	11876.333	12058.75	61.38
06-02-2012	12600	12600	12550	12600	21000	11850	11237.5	11862.333	12068.75	61.38
08-02-2012	12100	12100	12100	12100	1500	11846	11248.5	11844.333	12075.25	49.77
09-02-2012	12200	12450	12150	12450	44000	11841	11261.5	11829.333	12084.5	56.04
10-02-2012	12400	12400	12400	12400	19500	11839	11275.5	11821	12091.5	54.98
13-02-2012	12250	12250	12250	12250	500	11824	11285.5	11815.333	12097.75	51.83
14-02-2012	12300	12300	12300	12300	3000	11819	11297.5	11810	12104.25	52.80
15-02-2012	12350	12350	12250	12350	28500	11828	11311	11803	12109.5	53.81
16-02-2012	12300	12350	12100	12100	20000	11824	11320	11797.667	12114.75	48.28
17-02-2012	12000	12300	12000	12300	16000	11834	11329	11793	12120	52.48
20-02-2012	12300	12300	12150	12150	72500	11847	11337.5	11788.667	12124.75	49.25
21-02-2012	12200	12350	12200	12350	45000	11868	11348	11785.333	12128.5	53.37
22-02-2012	12300	12700	12300	12650	49000	11892	11363	11781.667	12133.75	58.79
23-02-2012	12600	12600	12550	12550	26000	11920	11378	11778	12138.5	56.44
24-02-2012	12400	12400	12200	12200	17000	11942	11390	11771.333	12141	49.04
27-02-2012	12200	12200	12200	12200	1000	11964	11402	11766	12142	49.04
29-02-2012	12400	12400	12400	12400	2000	11998	11417	11759	12146	53.11
05-03-2012	12400	12500	12400	12400	4000	12026	11431	11753.667	12150	53.11
06-03-2012	12350	12400	12350	12400	1500	12054	11447	11746.333	12154	53.11
07-03-2012	12400	12400	12400	12400	1500	12082	11472	11738	12158	53.11
08-03-2012	12350	12400	12350	12400	6500	12104	11496	11727.333	12161	53.11
09-03-2012	12400	12400	12350	12350	5500	12124	11523.5	11716.667	12163.75	51.62
12-03-2012	12400	12400	12300	12300	12000	12148	11545	11705.333	12166.25	50.10
13-03-2012	12300	12300	12250	12250	10000	12165	11567.5	11693.667	12168.25	48.56
14-03-2012	12300	12350	12250	12250	16000	12182	11589.5	11684.333	12170.5	48.56
15-03-2012	12250	12250	12050	12100	45500	12204	11610.5	11673.667	12170	43.88
16-03-2012	12150	12150	12100	12100	2000	12217	11635	11661	12168	43.88
19-03-2012	12000	12000	11950	11950	9000	12232	11659.5	11648	12164.5	39.46
20-03-2012	11950	12250	11950	12250	11000	12223	11687	11639	12163	50.25
21-03-2012	12100	12250	12050	12150	6500	12222	11710.5	11628.333	12161.5	47.23
22-03-2012	12150	12200	12150	12200	1500	12226	11736	11618.333	12159.5	48.88
26-03-2012	12200	12200	12150	12150	18500	12231	11760	11607.333	12157.5	47.29
27-03-2012	12150	12250	12150	12250	18500	12241	11780	11597.667	12155.75	50.75
28-03-2012	12150	12250	12150	12250	6000	12257	11797.5	11586.333	12153.5	50.75
29-03-2012	12200	12300	12200	12300	108500	12267	11818	11575.667	12151	52.56
30-03-2012	12350	12350	12300	12300	11500	12278	11838	11565	12147.5	52.56
02-04-2012	12450	13400	12450	13000	245500	12303	11868	11560.667	12144	70.27
03-04-2012	13500	14050	13000	13100	47500	12330	11899	11557.333	12138	71.89
04-04-2012	13100	13100	12800	13050	13500	12355	11930	11555	12130.75	69.85
05-04-2012	13100	13100	13100	13100	15000	12381	11960.5	11554.667	12123.75	70.74
09-04-2012	13000	13000	12900	13000	12000	12396	11988.5	11555.333	12115.5	66.49
10-04-2012	13000	13000	12800	12800	2000	12403	12002.5	11556.333	12106.75	58.87
11-04-2012	12750	13000	12750	12850	69000	12410	12017.5	11564	12098.5	60.10
12-04-2012	12800	12800	12800	12800	4000	12414	12035.5	11571.333	12090.75	58.22
13-04-2012	12800	12800	12800	12800	3500	12428	12056.5	11583	12081.5	58.22
16-04-2012	12750	12850	12750	12800	91500	12436	12074.5	11590.333	12072	58.22
17-04-2012	12850	12850	12800	12850	2500	12445	12091	11598.667	12063.25	59.79
18-04-2012	12900	13050	12900	12900	50000	12455	12106	11607.333	12054.75	61.35
19-04-2012	13000	13000	13000	13000	7500	12465	12122	11617.333	12046.75	64.34
20-04-2012	12900	12900	12800	12800	19000	12471	12136	11628	12036.5	55.16
23-04-2012	12700	12900	12700	12800	38500	12475	12150	11638	12026	55.16
24-04-2012	12900	13500	12850	13500	74500	12493	12171.5	11656	12020	71.60
25-04-2012	12950	12950	12900	12950	46500	12510	12178	11669	12010.75	54.65
26-04-2012	12900	13050	12850	13000	10000	12521	12181	11681.333	12002.25	55.67
27-04-2012	13000	13300	13000	13000	85000	12533	12186	11694.667	11999	55.67
30-04-2012	13000	13200	13000	13100	33000	12550	12187	11707	11999	57.89
01-05-2012	12900	13000	12850	12900	30500	12562	12190.5	11719	11998	52.27
02-05-2012	13000	13000	12900	13000	54500	12575	12201.5	11732.333	11996	54.64
03-05-2012	13000	13100	13000	13100	22000	12595	12209.5	11745	11997	56.94
04-05-2012	13100	13150	13050	13050	65500	12610	12222	11756	11997.25	55.43
07-05-2012	13050	13100	13000	13000	29000	12627	12237	11767.333	11998.25	53.88
08-05-2012	13200	13300	13100	13100	35000	12642	12255	11779.333	11999.5	56.49
09-05-2012	13000	13000	12900	13000	11500	12649	12270.5	11791.667	11998.5	53.25
10-05-2012	13000	13000	12900	12900	4000	12656	12288	11804	11997.5	50.14
11-05-2012	12950	13000	12950	13000	3000	12672	12307	11817.333	11996.5	53.09
14-05-2012	13000	13050	12600	12600	20000	12680	12322	11828	11994.5	42.32
15-05-2012	12500	12600	12500	12600	7500	12684	12341	11839.333	11990.25	42.32
16-05-2012	12300	12400	12300	12400	20000	12684	12355	11848.667	11986.25	37.87
21-05-2012	12500	12500	12000	12400	24000	12684	12369	11859.333	11980.75	37.87
22-05-2012	12450	12450	12150	12300	17000	12682	12382	11875.333	11974	35.69
23-05-2012	12200	12200	12050	12100	20000	12676	12390	11889.333	11964.5	31.75
24-05-2012	12250	12300	12200	12200	31500	12673	12398.5	11906.667	11955.75	35.58
25-05-2012	12200	12200	12150	12150	5500	12670	12409	11920	11946.5	34.54
28-05-2012	12150	12200	12100	12200	3000	12669	12417	11934.667	11937.5	36.54
29-05-2012	12200	12200	12000	12000	129000	12664	12423	11947.667	11929.25	32.29
30-05-2012	11800	11800	11000	11000	54500	12642	12423	11954.333	11915.75	19.85
31-05-2012	11000	11000	10300	10300	14000	12606	12411.5	11958.667	11897.25	15.38
01-06-2012	10800	10800	10350	10700	4000	12581	12406.5	11966.667	11881.25	25.67
04-06-2012	10250	10250	9900	9900	39000	12534	12378.5	11969.333	11862.75	20.34
05-06-2012	10000	10050	9800	9850	62500	12488	12355	11969.667	11843.25	20.06
06-06-2012	9900	10100	9850	9900	130500	12442	12334	11971.333	11824.25	21.23
07-06-2012	10000	10300	10000	10150	265500	12402	12316.5	11974	11806	26.98
08-06-2012	10050	10150	10050	10150	233000	12360	12300.5	11973.333	11788.25	26.98
11-06-2012	10250	10250	10000	10150	239500	12318	12287.5	11971	11769.25	26.98
12-06-2012	10000	10000	9950	10000	11000	12272	12269.5	11969.333	11749.75	25.58
13-06-2012	10000	10050	10000	10000	22500	12226	12252	11967.333	11730.25	25.58
14-06-2012	10050	10050	10000	10000	82500	12166	12234.5	11967.333	11712	25.58
15-06-2012	10000	10000	10000	10000	23000	12104	12217	11967.333	11694	25.58
18-06-2012	10050	10100	10000	10000	32500	12043	12199	11967.667	11677	25.58
19-06-2012	10050	10100	10000	10000	46500	11981	12181	11967.333	11661.25	25.58
20-06-2012	10100	10100	10000	10000	43500	11921	12158.5	11966	11646.75	25.58
21-06-2012	10050	10050	10000	10000	7500	11865	12134	11956.667	11633.5	25.58
22-06-2012	10050	10050	10050	10050	1000	11809	12109.5	11948	11625.25	27.84
25-06-2012	10050	10050	10050	10050	500	11754	12084	11941.667	11617	27.84
26-06-2012	10050	10150	10050	10150	22500	11701	12064.5	11938	11612.5	32.58
27-06-2012	10200	10200	10050	10050	19000	11646	12041	11931.667	11604.25	30.43
28-06-2012	10200	10200	10050	10100	124000	11591	12018	11924.333	11596.75	32.82
29-06-2012	10200	10300	10200	10200	69000	11537	11996	11916.333	11589.75	37.45
02-07-2012	10200	10200	10200	10200	501500	11481	11973	11908.333	11583.25	37.45
03-07-2012	10200	10250	10200	10250	516500	11430	11950.5	11900.667	11578.5	39.86
04-07-2012	10300	10300	10250	10250	76000	11379	11927	11893	11573.25	39.86
05-07-2012	10300	10300	10300	10300	2000	11315	11904	11886	11570.75	42.42
06-07-2012	10250	10250	10200	10200	29000	11260	11885	11872	11566.75	38.85
09-07-2012	10200	10200	10150	10150	103000	11203	11862	11855	11561.75	37.17
10-07-2012	10150	10150	10000	10000	14000	11143	11838	11838.333	11556.75	32.60
11-07-2012	10050	10150	10050	10150	4000	11084	11817	11819.333	11551.25	40.48
12-07-2012	10050	10100	10050	10100	1000	11028	11795	11803	11546.25	38.85
13-07-2012	10050	10050	10050	10050	500	10969	11772	11790.667	11541.5	37.23
16-07-2012	10050	10200	10000	10200	18000	10911	11753	11776.667	11536.5	44.66
17-07-2012	10000	10050	10000	10000	64500	10850	11730	11764.667	11529.5	38.17
18-07-2012	10000	10000	10000	10000	25500	10790	11708.5	11754.667	11523	38.17
19-07-2012	10050	10100	10050	10100	14000	10730	11686	11746.667	11517	42.98
20-07-2012	10100	10100	10000	10000	13000	10670	11659.5	11737	11511.25	39.66
23-07-2012	10000	10000	9800	10000	11500	10612	11634	11729.333	11506	39.66
24-07-2012	10000	10000	9900	9900	11500	10550	11611	11721.333	11500.5	36.40
25-07-2012	9800	9900	9750	9800	9000	10494	11587	11712.667	11494.5	33.44
26-07-2012	9850	10000	9850	10000	21000	10442	11563	11708	11490	43.36
27-07-2012	9850	10150	9850	10150	1000	10397	11540.5	11702.333	11485.75	49.45
31-07-2012	10000	10000	10000	10000	1500	10349	11516.5	11695.667	11481.75	44.32
01-08-2012	10000	10050	10000	10050	1500	10304	11493	11689.333	11482.5	46.32
02-08-2012	10100	10100	10100	10100	1000	10264	11470	11681.333	11483	48.31
03-08-2012	10150	10150	10150	10150	2000	10223	11448	11673.333	11485.75	50.31
10-08-2012	10000	10000	10000	10000	9000	10180	11425	11666	11485	44.74
14-08-2012	10000	10000	10000	10000	4000	10136	11402.5	11656.667	11485	44.74
16-08-2012	10000	10200	10000	10200	68000	10100	11382	11648.667	11485.75	52.81
23-08-2012	10200	10200	10050	10050	24000	10081	11361.5	11642.333	11486	47.24
24-08-2012	10200	10200	10150	10200	19000	10079	11342.5	11634	11488.75	52.62
28-08-2012	10000	10000	10000	10000	1000	10065	11323	11626	11491.25	45.90
29-08-2012	10000	10100	9500	10100	5500	10069	11301.5	11608.667	11494.25	49.38
30-08-2012	9800	10100	9800	10100	16500	10074	11281	11594.667	11495.75	49.38
31-08-2012	10050	10100	10050	10100	3500	10078	11260	11582	11498	49.38
03-09-2012	10000	10150	10000	10150	11000	10078	11240	11570.333	11500	51.34
04-09-2012	10200	10250	10100	10150	14500	10078	11219	11559.667	11499.5	51.34
05-09-2012	10000	10150	10000	10150	19500	10078	11198	11551	11497.75	51.34
06-09-2012	10150	10200	10150	10200	50000	10082	11177	11540.333	11497.5	53.58
07-09-2012	10200	10200	10100	10100	51000	10084	11155	11529.333	11496.5	48.74
10-09-2012	10100	10100	10100	10100	4500	10086	11126	11518.333	11497	48.74
11-09-2012	10050	10200	10050	10050	22000	10087	11095.5	11507	11497.25	46.32
12-09-2012	10150	10150	10150	10150	9000	10090	11066.5	11496	11498.25	51.51
13-09-2012	10150	10150	10150	10150	500	10093	11037	11485	11498.75	51.51
14-09-2012	10200	10300	10050	10200	83500	10097	11009	11471.333	11498.75	54.09
17-09-2012	10200	10200	10000	10000	20500	10097	10981	11455	11491.75	44.02
18-09-2012	10000	10000	10000	10000	9000	10096	10952.5	11438.333	11485	44.02
19-09-2012	10000	10000	10000	10000	500	10095	10924.5	11421	11480	44.02
20-09-2012	10000	10000	10000	10000	2500	10092	10896.5	11407	11476.5	44.02
24-09-2012	10000	10000	10000	10000	5000	10091	10868.5	11391	11471.5	44.02
25-09-2012	9900	10000	9900	10000	12500	10089	10840	11375	11465.5	44.02
26-09-2012	10000	10100	10000	10100	10000	10087	10812	11359.667	11459	51.12
27-09-2012	10150	10250	10150	10200	77000	10087	10784	11344.333	11453	56.99
28-09-2012	10200	10200	10200	10200	500	10086	10758	11329	11447	56.99
02-10-2012	10200	10200	10200	10200	7500	10085	10732	11313	11441	56.99
03-10-2012	10200	10200	10200	10200	25000	10083	10699	11297	11435.25	56.99
04-10-2012	10200	10200	10200	10200	26000	10083	10671.5	11284.333	11424.75	56.99
05-10-2012	10200	10250	10200	10200	15000	10084	10643.5	11269.333	11412.25	56.99
08-10-2012	10300	10300	10100	10100	16000	10086	10614.5	11254	11400.25	47.99
09-10-2012	10250	10250	10200	10200	14000	10087	10585.5	11240.333	11386.25	55.55
10-10-2012	10250	10250	10200	10250	19500	10090	10559	11226.667	11374.75	58.78
11-10-2012	10300	10300	10300	10300	2000	10095	10532	11213	11366.75	61.77
12-10-2012	10300	10800	10300	10800	16000	10107	10509	11204.333	11359.25	78.53
15-10-2012	10900	11100	10800	11100	9000	10129	10489.5	11196.333	11355.75	83.27
16-10-2012	11300	11300	11100	11100	1000	10151	10470.5	11189.333	11353.75	83.27
18-10-2012	11300	11300	11300	11300	5000	10175	10452.5	11182.333	11353.75	85.71
19-10-2012	11250	11300	11250	11300	1000	10201	10435.5	11173.333	11353	85.71
22-10-2012	11350	11500	11300	11300	2000	10227	10419.5	11165	11353.75	85.71
23-10-2012	11300	11400	11300	11400	1000	10257	10403.5	11159.667	11355.25	86.90
25-10-2012	11500	11500	11500	11500	8000	10291	10392.5	11155	11357.25	87.98
29-10-2012	11500	11500	11500	11500	5000	10321	10381.5	11149	11361.25	87.98
30-10-2012	11000	11200	11000	11200	1000	10342	10369.5	11141	11362.25	68.37
31-10-2012	11200	11200	11200	11200	500	10366	10357.5	11133	11363.25	68.37
01-11-2012	11400	11400	11400	11400	500	10393	10348.5	11126.333	11365.25	73.02
02-11-2012	11400	11500	11400	11500	12000	10421	10342.5	11120.333	11366.25	75.00
05-11-2012	11500	11500	11500	11500	1000	10448	10335.5	11114.667	11367	75.00
06-11-2012	11500	11500	11000	11500	3000	10478	10329	11109.333	11369	75.00
07-11-2012	11400	11550	11400	11550	5000	10509	10322.5	11104.667	11369.75	76.09
08-11-2012	11500	11500	11400	11500	10000	10535	10317.5	11099.667	11370.25	72.66
09-11-2012	11600	11600	11600	11600	5000	10566	10323.5	11096.333	11373.25	75.08
12-11-2012	11600	11600	11600	11600	7500	10594	10336.5	11093	11374	75.08
13-11-2012	11600	11600	11100	11100	5500	10616	10340.5	11087.333	11373.5	49.63
14-11-2012	11500	12000	11500	12000	47500	10654	10361.5	11085.667	11370	69.60
19-11-2012	12000	12000	12000	12000	7500	10692	10383	11084.667	11369	69.60
20-11-2012	12250	12250	12100	12100	1500	10732	10405	11084	11369.5	71.08
21-11-2012	12250	12250	12200	12200	1500	10773	10425.5	11084.333	11371	72.52
22-11-2012	12100	12100	11800	12000	18500	10810	10444	11082.667	11372.25	65.50
26-11-2012	11900	11900	11850	11850	1000	10844	10461	11080	11374.25	60.75
27-11-2012	11850	11850	11600	11800	16000	10876	10479	11076.667	11374.25	59.21
28-11-2012	11800	11800	11800	11800	1000	10910	10497	11073.333	11374.5	59.21
29-11-2012	11800	11800	11800	11800	500	10944	10515	11065.333	11374.75	59.21
30-11-2012	11000	11750	11000	11750	3000	10978	10532.5	11056.333	11374.75	57.39
04-12-2012	11700	11700	11650	11650	1000	11008	10549	11047	11374	53.83
07-12-2012	11000	11000	11000	11000	4500	11025	10559	11033	11370	37.53
10-12-2012	11500	11500	11000	11000	1500	11041	10569	11019.667	11363.75	37.53
12-12-2012	10500	10500	10400	10400	10000	11049	10573	11003.667	11353.5	28.34
13-12-2012	10400	10400	10250	10250	18000	11054	10575	10986.333	11342.25	26.59
14-12-2012	10450	10450	10250	10250	6000	11059	10577	10969.333	11330.5	26.59
17-12-2012	10700	10700	10250	10250	2000	11064	10578	10952.333	11321.25	26.59
19-12-2012	10550	10550	10550	10550	500	11075	10583	10937.333	11312	36.41
20-12-2012	10500	10500	10400	10400	5500	11083	10586	10921	11302	33.97
26-12-2012	10500	10500	10500	10500	500	11091	10589	10905	11292.5	37.01
27-12-2012	10100	10100	10000	10000	14500	11087	10587	10885	11280	29.66
28-12-2012	10000	10000	9800	9800	38000	11079	10582.5	10865	11266.5	27.32
02-01-2013	9900	10100	9900	10100	4500	11077	10581	10847	11254	35.53
07-01-2013	10000	10000	9900	9900	22500	11071	10577	10823	11240.5	32.86
08-01-2013	9900	10000	9800	10000	19000	11067	10575	10803.333	11230	35.47
09-01-2013	10000	10100	10000	10000	33500	11063	10573.5	10783.333	11217.75	35.47
10-01-2013	10000	10050	9900	10050	7000	11062	10574	10763.667	11206	36.89
11-01-2013	10050	10100	10050	10100	1000	11060	10573.5	10743.667	11195.25	38.35
14-01-2013	10000	10050	10000	10050	3000	11056	10573	10724.667	11184	37.42
15-01-2013	10050	10050	10050	10050	1500	11051	10573	10705	11172.5	37.42
16-01-2013	10050	10050	10050	10050	1500	11036	10571.5	10684.667	11162.25	37.42
17-01-2013	9950	9950	9950	9950	500	11013	10571	10664	11150.5	35.27
18-01-2013	10000	10050	10000	10000	7500	10991	10571	10644	11139.75	37.21
21-01-2013	10000	10050	9850	9850	6000	10962	10568.5	10622.333	11127.25	33.93
23-01-2013	9900	9900	9850	9850	5000	10933	10567	10601.333	11113.25	33.93
25-01-2013	10000	10000	9850	9900	15000	10905	10566	10581.333	11100	36.11
28-01-2013	9850	9850	9800	9800	11500	10873	10565	10560	11088	33.71
29-01-2013	9850	9900	9850	9850	4000	10840	10565.5	10541.667	11076.25	36.00
30-01-2013	9900	9900	9900	9900	1000	10808	10564.5	10523.667	11063.75	38.29
31-01-2013	9900	9900	9900	9900	2000	10782	10562	10507	11051.25	38.29
01-02-2013	9900	10000	9900	10000	3000	10758	10562	10491	11039.25	43.02
04-02-2013	10000	10050	10000	10000	10000	10730	10561.5	10475.667	11027.25	43.02
05-02-2013	10150	10150	10150	10150	1000	10703	10562	10462.667	11016	49.72
06-02-2013	10050	10150	10050	10100	2500	10675	10561.5	10448.667	11004.75	47.71
07-02-2013	10100	10150	10100	10150	5500	10648	10563	10435.333	10994	49.89
08-02-2013	10150	10150	10050	10050	23000	10618	10563.5	10421	10983	45.77
11-02-2013	10100	10100	10100	10100	16000	10590	10562.5	10408.333	10972.25	48.08
12-02-2013	10100	10100	10100	10100	27500	10560	10563	10402.333	10962.25	48.08
13-02-2013	10000	10000	10000	10000	18000	10528	10561	10400.333	10951.75	43.76
14-02-2013	10000	10000	9900	10000	27000	10506	10561	10395.667	10942	43.76
15-02-2013	9950	9950	9900	9950	14500	10465	10559.5	10396	10930.5	41.59
19-02-2013	10000	10000	10000	10000	4500	10425	10558.5	10397	10919.75	44.55
20-02-2013	10000	10000	9900	9900	4500	10381	10556.5	10397	10908.25	40.17
21-02-2013	9850	9850	9800	9850	10000	10334	10553.5	10395	10896.75	38.15
22-02-2013	9850	9850	9850	9850	1000	10291	10550.5	10393	10884.75	38.15
25-02-2013	9900	10000	9900	10000	6500	10254	10549	10392	10873.5	47.36
26-02-2013	9800	10000	9800	9850	7500	10215	10545.5	10391	10861.25	40.81
27-02-2013	9750	9750	9500	9550	65500	10170	10540	10388	10847.5	31.45
28-02-2013	9550	9650	9550	9550	13000	10125	10534.5	10385	10830.25	31.45
01-03-2013	9600	9750	9600	9600	19000	10082	10530	10382.333	10812.75	34.36
04-03-2013	9700	9700	9550	9600	10000	10041	10524.5	10379.667	10795.5	34.36
05-03-2013	9550	9550	9500	9550	10000	10012	10518.5	10376.667	10777.75	32.75
06-03-2013	9550	9700	9550	9650	10000	9985	10513	10374.333	10761	38.92
07-03-2013	9650	9750	9600	9650	17000	9970	10509.5	10372	10745.25	38.92
08-03-2013	9700	9800	9650	9650	14000	9958	10506	10369.333	10729.25	38.92
11-03-2013	9750	9850	9750	9800	4000	9949	10504	10367.667	10714.25	47.89
13-03-2013	9800	9800	9750	9800	12500	9940	10502	10365.333	10699.25	47.89
14-03-2013	9850	9850	9600	9850	4000	9926	10500.5	10364	10684.5	50.68
15-03-2013	9850	9850	9800	9800	11500	9914	10498.5	10362	10669.25	47.91
18-03-2013	9800	9800	9600	9650	20500	9897	10494	10358.333	10653	40.72
19-03-2013	9600	9600	9550	9550	1500	9888	10487.5	10354	10635.75	36.76
20-03-2013	9600	9600	9600	9600	12000	9884	10481.5	10349.667	10619.75	39.91
21-03-2013	9600	9600	9500	9500	15000	9872	10474.5	10344.667	10603.25	36.04
22-03-2013	9500	9600	9500	9500	12000	9864	10467.5	10339.333	10583.25	36.04
25-03-2013	9500	9600	9500	9500	6500	9854	10460.5	10334.667	10566	36.04
26-03-2013	9500	9850	9500	9700	16000	9848	10455.5	10331.667	10549.5	48.50
27-03-2013	9700	9750	9650	9700	33000	9841	10451.5	10329.667	10533	48.50
28-03-2013	9600	9800	9600	9800	3500	9835	10447.5	10327.333	10516.5	53.73
01-04-2013	9800	9800	9750	9750	16000	9829	10442.5	10325	10500.75	50.94
02-04-2013	9650	9850	9650	9850	22000	9825	10438	10323.667	10485	55.87
03-04-2013	9850	9950	9800	9800	42500	9820	10428	10321	10468.5	53.00
04-04-2013	9800	9950	9800	9850	10500	9818	10415.5	10320	10452.5	55.46
05-04-2013	9850	9900	9800	9800	22000	9814	10402.5	10318.667	10436.5	52.50
08-04-2013	9800	9800	9700	9700	1500	9811	10386.5	10316	10419.5	47.09
09-04-2013	9700	9700	9650	9650	12500	9807	10370	10313.667	10402.75	44.62
10-04-2013	9800	10250	9650	9700	239500	9803	10354	10311.667	10386.75	47.58
11-04-2013	9700	9700	9700	9700	3500	9801	10337	10310.333	10370.25	47.58
12-04-2013	9700	9700	9600	9600	32500	9796	10318	10309	10355.25	42.32
15-04-2013	9650	9700	9550	9550	50000	9789	10298.5	10306	10340	39.94
16-04-2013	9650	9650	9550	9550	11500	9782	10282	10302	10325.75	39.94
17-04-2013	9600	9650	9600	9600	4500	9774	10266	10299.333	10311.75	43.62
18-04-2013	9650	9650	9600	9600	16500	9766	10248	10296.333	10298.25	43.62
19-04-2013	9700	9700	9600	9600	164500	9755	10229	10293	10285.75	43.62
22-04-2013	9750	9800	9600	9600	26000	9745	10210	10289.333	10272.75	43.62
23-04-2013	9700	9700	9650	9650	6000	9735	10191.5	10287	10260.25	47.91
24-04-2013	9650	9650	9650	9650	26500	9727	10172.5	10284.667	10247.5	47.91
25-04-2013	9600	9650	9600	9650	1000	9718	10154	10281	10235.75	47.91
26-04-2013	9750	9750	9750	9750	1000	9711	10135.5	10279	10229.5	56.22
29-04-2013	9800	9800	9800	9800	1000	9707	10117.5	10276.333	10227	59.69
30-04-2013	9650	9700	9650	9700	4000	9701	10103.5	10274.333	10222	50.99
01-05-2013	9600	9700	9450	9700	29500	9696	10080.5	10271.667	10221	50.99
02-05-2013	9500	9650	9500	9650	5000	9689	10057	10268.667	10220	47.02
07-05-2013	9600	9600	9600	9600	2500	9683	10032	10265.333	10218.5	43.38
08-05-2013	9600	9600	9550	9550	3500	9677	10005.5	10261.333	10215.5	40.05
10-05-2013	9550	9550	9550	9550	19500	9671	9981	10257.333	10212.5	40.05
13-05-2013	9600	9600	9550	9550	16500	9662	9958	10253.333	10209.5	40.05
14-05-2013	9550	9550	9550	9550	3500	9656	9935.5	10249	10207.25	40.05
15-05-2013	9550	9700	9550	9650	25000	9658	9914	10246	10205.5	50.33
16-05-2013	9650	9750	9600	9700	53500	9661	9893	10243.333	10204	54.52
17-05-2013	9900	9900	9800	9800	88500	9665	9873.5	10241.667	10203	61.53
20-05-2013	9800	10000	9700	9700	179500	9667	9854	10238.667	10201.5	52.77
21-05-2013	9800	9850	9750	9750	68000	9671	9841.5	10236	10200.25	56.13
22-05-2013	9800	9800	9650	9700	85500	9672	9828.5	10232.667	10198.75	52.14
23-05-2013	9700	9750	9650	9750	245500	9674	9822	10231	10197.5	55.55
24-05-2013	9750	9850	9750	9750	80000	9676	9817	10229.333	10196	55.55
27-05-2013	9800	9900	9800	9800	37500	9676	9812.5	10228	10194.75	58.94
28-05-2013	9800	9800	9800	9800	53500	9676	9808	10226.667	10193	58.94
29-05-2013	9800	9800	9750	9750	88000	9674	9800	10225	10191.5	54.15
30-05-2013	9750	9800	9700	9700	79500	9672	9793	10223	10189.5	49.79
31-05-2013	9650	9750	9600	9700	48000	9673	9785	10220.333	10187	49.79
03-06-2013	9750	9750	9650	9700	15000	9676	9782	10217	10184.5	49.79
04-06-2013	9700	9700	9600	9650	149500	9677	9780.5	10213.333	10181.5	45.24
05-06-2013	9700	9850	9650	9800	117500	9683	9777.5	10210.667	10179.25	57.72
07-06-2013	9800	9800	9700	9700	139000	9687	9775.5	10207.333	10176.25	49.61
10-06-2013	9750	9800	9550	9550	317500	9688	9771	10203	10173	40.43
11-06-2013	8600	8850	8550	8650	188000	9667	9757.5	10192.667	10165.5	18.41
12-06-2013	8650	8800	8450	8450	69000	9642	9741.5	10181.667	10157.75	16.29
13-06-2013	8400	8400	8250	8350	286000	9613	9724	10169.333	10148.75	15.34
14-06-2013	8400	8400	8350	8350	26500	9585	9707	10156.667	10140	15.34
17-06-2013	8350	8350	8250	8300	24500	9554	9689.5	10143.333	10131.25	14.83
18-06-2013	8300	8400	8300	8350	8500	9525	9672.5	10127	10122	17.74
19-06-2013	8300	8300	8250	8250	41500	9493	9655.5	10108	10113.25	16.52
20-06-2013	8150	8200	8150	8200	35500	9461	9637.5	10088.667	10104.25	15.94
21-06-2013	8050	8150	8050	8100	45500	9429	9620	10067.333	10094.25	14.80
24-06-2013	8050	8050	8050	8050	5000	9397	9602	10045.667	10084.5	14.26
25-06-2013	8000	8050	8000	8050	13000	9364	9583.5	10024	10074.75	14.26
26-06-2013	8050	8050	8050	8050	2500	9331	9566	10001.667	10065.5	14.26
27-06-2013	8500	8500	8500	8500	500	9309	9552.5	9981.667	10059	39.38
28-06-2013	8100	8400	8100	8400	3000	9286	9537.5	9961	10051	36.80
01-07-2013	8700	8700	8300	8300	1500	9261	9521.5	9941.667	10041.75	34.38
02-07-2013	8300	8300	8250	8300	35000	9235	9504.5	9922.333	10033.25	34.38
03-07-2013	8250	8250	8100	8200	366000	9207	9486.5	9901	10024	31.93
04-07-2013	8250	8250	8250	8250	2500	9180	9467.5	9879.333	10014.75	34.44
05-07-2013	7750	8300	7750	8300	72500	9154	9449.5	9858	10005.5	36.94
08-07-2013	7950	8300	7900	8300	3000	9127	9431	9836.667	9997	36.94
09-07-2013	7950	8200	7950	8000	7000	9094	9410.5	9813	9987	29.19
10-07-2013	7900	8000	7900	7900	39500	9059	9388.5	9789	9975.5	27.15
11-07-2013	8150	8150	8150	8150	500	9027	9369	9766	9966	38.71
15-07-2013	8100	8100	8000	8000	1500	8991	9349	9742	9955	35.11
17-07-2013	8000	8100	7950	8100	10500	8959	9330	9722	9945.5	39.17
18-07-2013	7950	7950	7950	7950	3500	8924	9310	9695	9934.75	35.57
19-07-2013	8000	8000	7950	7950	1000	8890	9289.5	9668	9924	35.57
23-07-2013	8000	8000	8000	8000	4000	8858	9270.5	9640.667	9913.5	37.78
24-07-2013	8000	8050	8000	8050	3000	8828	9252.5	9613	9903	40.00
25-07-2013	8000	8000	7750	7950	13500	8796	9233.5	9586	9892	37.15
26-07-2013	7900	7900	7900	7900	10000	8763	9212.5	9559.667	9880.75	35.78
29-07-2013	8050	8050	7900	7900	3000	8730	9193	9533.667	9869.25	35.78
30-07-2013	7900	7900	7900	7900	10500	8695	9176.5	9507.667	9858.25	35.78
31-07-2013	7950	7950	7900	7950	3500	8660	9160.5	9482	9847.5	38.61
01-08-2013	7900	7900	7900	7900	10000	8622	9143.5	9456.333	9836.75	36.86
02-08-2013	8050	8050	7850	7850	4500	8585	9126	9431	9825.25	35.14
15-08-2013	8200	8200	8200	8200	2500	8554	9112.5	9412.333	9815.5	51.99
19-08-2013	7750	7850	7750	7850	3000	8517	9094.5	9391.333	9803.75	40.62
20-08-2013	7600	8000	7500	8000	33500	8482	9078	9375.333	9793.75	46.07
21-08-2013	7750	8000	7750	8000	5000	8447	9061.5	9360.333	9783.75	46.07
22-08-2013	7650	7650	7650	7650	23500	8404	9040	9343	9772	36.91
23-08-2013	7800	7800	7750	7750	10500	8363	9019.5	9326.333	9760.75	40.55
26-08-2013	8000	8000	8000	8000	2500	8328	9001	9309.333	9750.75	48.53
27-08-2013	8000	8000	8000	8000	7500	8294	8983	9293.333	9740.75	48.53
28-08-2013	7450	7900	7400	7900	46500	8258	8965.5	9276	9729.75	45.69
29-08-2013	7550	7850	7500	7850	10000	8221	8948.5	9261.667	9718	44.29
30-08-2013	7600	7850	7500	7600	37000	8180	8928.5	9247	9705	38.02
02-09-2013	7500	7550	7500	7500	18500	8134	8908.5	9229.667	9691.5	35.84
03-09-2013	7500	7650	7500	7600	16000	8092	8889.5	9214.333	9678.5	39.57
04-09-2013	7550	7600	7550	7600	2000	8053	8870.5	9198.333	9665.5	39.57
06-09-2013	7500	7650	7500	7650	4000	8033	8850	9182.667	9652.75	41.55
09-09-2013	7800	7800	7800	7800	1500	8020	8831	9167.667	9641.25	47.13
10-09-2013	7800	8000	7800	8000	3000	8013	8813	9153.667	9630.25	53.51
11-09-2013	7800	8000	7800	7900	7000	8004	8794.5	9139.333	9618.5	50.25
12-09-2013	8000	8000	7750	8000	4500	7998	8776	9125.667	9607	53.31
16-09-2013	8100	8300	8100	8300	2500	7997	8761	9114	9594.5	61.06
19-09-2013	8300	8400	8200	8400	13000	8000	8746.5	9103.667	9581	63.25
26-09-2013	7900	7900	7900	7900	500	7994	8727.5	9089.667	9565	48.55
27-09-2013	7500	8200	7500	8200	6000	7996	8712.5	9078.667	9549.5	55.27
30-09-2013	7700	8000	7700	8000	4500	7995	8696	9066.333	9533	50.53
03-10-2013	7900	8000	7900	8000	5500	7994	8679	9053.667	9516.5	50.53
04-10-2013	7900	8000	7900	8000	5500	7993	8662	9041.667	9499.5	50.53
07-10-2013	8000	8000	8000	8000	1500	7983	8646	9029.333	9482	50.53
08-10-2013	8000	8000	7900	8000	24000	7975	8630.5	9016.667	9464.5	50.53
09-10-2013	7900	7900	7900	7900	1000	7967	8614	9003.333	9448	47.58
11-10-2013	7900	8100	7900	8000	6500	7961	8598	8990	9432	50.68
16-10-2013	8100	8100	8100	8100	500	7959	8583	8977.333	9415.5	53.64
17-10-2013	8100	8100	8100	8100	1000	7956	8568	8963.667	9398.5	53.64
18-10-2013	8100	8100	8100	8100	1500	7952	8553	8950.333	9381.5	53.64
21-10-2013	8100	8100	8100	8100	2500	7948	8537.5	8936.667	9364.5	53.64
22-10-2013	7950	8000	7950	8000	1500	7948	8521	8923	9346.75	49.64
23-10-2013	8050	8100	8050	8100	13500	7952	8505.5	8909.667	9329.75	53.38
28-10-2013	8050	8100	8050	8100	2000	7951	8489	8896.333	9312.25	53.38
30-10-2013	8050	8050	8050	8050	500	7952	8471.5	8883.333	9294.5	51.17
31-10-2013	8000	8000	8000	8000	515000	7950	8454.5	8870	9279	48.99
01-11-2013	8200	8200	7750	7750	43000	7946	8435	8855.333	9257.75	39.85
06-11-2013	7950	8000	7950	8000	41000	7947	8418.5	8842	9237.75	49.92
07-11-2013	7950	7950	7950	7950	1000	7946	8402	8829	9217	48.18
08-11-2013	8000	8000	7950	7950	2000	7944	8386	8816.333	9195.75	48.18
12-11-2013	7900	7900	7900	7900	6000	7943	8369.5	8803.333	9175.25	46.31
13-11-2013	7900	7900	7850	7850	4500	7942	8352.5	8789	9155.25	44.45
14-11-2013	8000	8000	8000	8000	500	7944	8337	8776.667	9136.25	50.82
15-11-2013	7900	7900	7900	7900	500	7944	8319.5	8765.667	9116.75	46.96
18-11-2013	7900	7900	7900	7900	2500	7943	8301.5	8754.667	9097.25	46.96
21-11-2013	8000	8000	8000	8000	2500	7945	8283.5	8744	9078.5	51.26
25-11-2013	8000	8000	8000	8000	6500	7948	8266.5	8733.333	9060.25	51.26
27-11-2013	7900	8000	7750	8000	3500	7944	8249	8723	9045.25	51.26
28-11-2013	7800	8000	7800	8000	6500	7947	8232	8712	9030.25	51.26
03-12-2013	8000	8000	8000	8000	7000	7947	8214.5	8701	9018.25	51.26
04-12-2013	8000	8000	8000	8000	26000	7947	8197	8690	9007	51.26
05-12-2013	7800	7800	7800	7800	2500	7950	8177	8676.667	8994.75	40.91
11-12-2013	7850	8000	7850	8000	5500	7955	8159	8664.667	8983.5	51.46
12-12-2013	8000	8000	8000	8000	500	7955	8141.5	8652.333	8970.75	51.46
17-12-2013	8000	8000	8000	8000	3500	7955	8124.5	8640.333	8958.75	51.46
18-12-2013	7750	7750	7750	7750	1000	7952	8105	8627.667	8945	40.24
19-12-2013	8000	8000	8000	8000	2500	7955	8088	8617.333	8935	51.61
23-12-2013	8050	8050	7800	8000	12000	7963	8071.5	8606.667	8926	51.61
27-12-2013	8000	8400	8000	8400	3000	7981	8057.5	8599.333	8917.5	64.23
30-12-2013	8100	8100	8100	8100	2000	7991	8041.5	8590	8908.5	53.05
01-01-2014	8100	8100	8100	8100	2000	8001	8027	8580.667	8899	53.05
03-01-2014	8100	8100	8100	8100	1000	8010	8021.5	8570	8889.5	53.05
06-01-2014	8100	8100	7500	7900	70300	8012	8016	8558	8878.75	46.34
07-01-2014	7950	8000	7950	8000	4500	8012	8012.5	8546	8868.25	49.76
09-01-2014	8000	8000	8000	8000	500	8014	8009	8534.333	8858	49.76
13-01-2014	8200	8600	8200	8550	1300	8025	8011.5	8525.667	8850.5	64.29
16-01-2014	8550	8550	8550	8550	200	8030	8013.5	8517.333	8843	64.29
17-01-2014	8250	8250	8250	8250	3300	8027	8013.5	8506.667	8834.5	54.35
20-01-2014	8250	8300	8250	8300	3500	8035	8014.5	8496.667	8826	55.58
21-01-2014	8350	8350	8350	8350	400	8038	8017	8487.667	8818.5	56.84
22-01-2014	8350	8400	8350	8400	17200	8046	8020.5	8479.333	8811.25	58.11
23-01-2014	8450	8450	8350	8450	13400	8055	8024.5	8471	8804	59.40
24-01-2014	8450	8450	8450	8450	200	8064	8028.5	8462.667	8797.25	59.40
27-01-2014	8100	8150	8100	8150	3600	8067	8025	8453	8788.75	48.91
28-01-2014	8550	8750	8425	8425	8700	8075.5	8025.25	8445.5	8781.375	56.50
29-01-2014	8700	8700	8700	8700	11700	8091.5	8029.25	8439.833	8775.375	62.49
30-01-2014	8750	8750	8750	8750	100	8106.5	8033.75	8434.167	8769.125	63.48
03-02-2014	8750	8750	8750	8750	100	8119.5	8039.25	8428.5	8762.875	63.48
04-02-2014	8750	8750	8500	8500	5900	8127.5	8041.75	8421.167	8754.625	55.08
05-02-2014	8650	8650	8500	8550	15600	8136.5	8044.25	8414.167	8746.875	56.33
07-02-2014	8550	8550	8500	8500	11400	8144.5	8046.25	8406.5	8738.625	54.70
10-02-2014	8550	8550	8525	8525	1400	8155	8051.5	8399	8731	55.39
11-02-2014	8700	8700	8700	8700	100	8167	8059.5	8392.667	8724	60.02
12-02-2014	8700	8700	8700	8700	400	8179	8065	8385.667	8717	60.02
13-02-2014	8750	9000	8750	9000	3400	8198	8075	8380.333	8712	66.86
14-02-2014	8975	9000	8975	9000	23600	8218	8084	8375.667	8707	66.86
17-02-2014	9100	9550	9075	9500	11300	8253	8099.5	8374.333	8704.75	75.09
18-02-2014	9500	9500	9450	9475	27100	8282.5	8114.75	8373.167	8702.125	74.10
19-02-2014	9500	9500	9475	9475	11700	8313	8129.5	8372.333	8700	74.10
20-02-2014	9425	9475	9150	9450	6600	8343	8143.5	8371.667	8698	72.98
21-02-2014	9475	9500	9450	9450	3400	8374	8158.5	8371	8696	72.98
24-02-2014	9450	9450	9400	9400	6400	8405	8173.5	8370	8693	70.52
25-02-2014	9400	9400	9300	9300	10400	8431	8187.5	8368.333	8690.25	65.73
26-02-2014	9300	9300	9300	9300	200	8459	8201.5	8366	8689	65.73
27-02-2014	9250	9300	9150	9300	1800	8487	8215	8363.333	8687.75	65.73
28-02-2014	9000	9275	9000	9225	7800	8511.5	8228.25	8359.5	8685.875	61.80
03-03-2014	9150	9150	9150	9150	8600	8534.5	8241.25	8355.833	8683.625	58.07
04-03-2014	9150	9450	9150	9450	14900	8563.5	8253.75	8353.833	8683.125	66.73
05-03-2014	9450	9450	9275	9275	17800	8589	8268	8351	8681.25	59.07
06-03-2014	9275	9375	9275	9275	7800	8614.5	8280.75	8347.833	8679.375	59.07
07-03-2014	9350	9450	9350	9350	3500	8641.5	8294.25	8345.167	8677.875	61.28
10-03-2014	9350	9350	9300	9300	3300	8671.5	8310.75	8341.833	8675.375	58.99
11-03-2014	9225	9425	9225	9425	2900	8700	8327.5	8339.333	8673.5	62.73
12-03-2014	9300	9400	9300	9400	5500	8728	8341.5	8337	8671.25	61.52
13-03-2014	9325	9450	9325	9450	522500	8757	8356	8335.333	8669.5	63.06
14-03-2014	9450	9500	9400	9400	542600	8790	8371	8333.333	8668.25	60.46
17-03-2014	9450	9450	9400	9400	8900	8818	8386.5	8331.333	8667.5	60.46
18-03-2014	9400	9400	9375	9400	15500	8846	8404.5	8329.667	8666.5	60.46
19-03-2014	9400	9400	9400	9400	11400	8866	8423.5	8327	8666	60.46
20-03-2014	9400	9400	9275	9300	18900	8890	8440.5	8324.333	8665	54.43
21-03-2014	9375	9375	9300	9300	2800	8914	8457.5	8322.667	8664	54.43
25-03-2014	9400	9500	9300	9300	2200	8938	8474	8327	8662	54.43
26-03-2014	9300	9300	9300	9300	3500	8966	8489	8332.667	8660	54.43
28-03-2014	9300	9500	9300	9500	3000	8996	8504	8340.333	8658.5	64.07
01-04-2014	9500	9600	9400	9500	28000	9026	8520	8348	8657.25	64.07
02-04-2014	9500	9600	9450	9600	6300	9047	8536	8356.667	8656	68.00
03-04-2014	9650	9650	9500	9500	3800	9066	8548	8364.333	8654.5	60.84
04-04-2014	9600	9900	9500	9900	700	9099	8563	8375.333	8654.75	73.06
07-04-2014	9600	9750	9550	9700	5700	9127	8581	8385.333	8654.25	62.55
08-04-2014	9850	9900	9600	9600	8700	9152	8595	8395.333	8653.75	58.05
10-04-2014	9600	9850	9500	9600	14600	9176	8611	8405.667	8653.5	58.05
11-04-2014	9600	9700	9600	9700	7700	9201	8628	8416.667	8653.5	61.28
14-04-2014	9600	9700	9600	9700	600	9226	8645	8427.667	8653.5	61.28
15-04-2014	9600	9700	9600	9700	1100	9257	8662	8435.667	8654	61.28
16-04-2014	9600	9700	9550	9550	43400	9279.5	8677.5	8443.333	8654	53.56
17-04-2014	9700	9800	9600	9650	27700	9298.5	8695	8452.333	8654.5	57.41
21-04-2014	9625	9625	9600	9600	14700	9315.5	8711	8461	8654.5	54.96
22-04-2014	9600	9600	9600	9600	6200	9332.5	8726	8470.333	8654.5	54.96
23-04-2014	9500	9650	9500	9650	128900	9355.5	8741.5	8479.667	8654.75	57.08
24-04-2014	9650	9650	9600	9650	45500	9377.5	8757	8488.667	8655	57.08
25-04-2014	9600	9600	9525	9600	59000	9399.5	8772	8497.333	8654.75	54.12
28-04-2014	9600	9650	9500	9500	9400	9419	8787	8507.333	8654	48.67
29-04-2014	9600	9600	9525	9600	500	9437	8802	8518.667	8653.75	53.69
30-04-2014	9600	9600	9600	9600	2600	9455	8817	8528.333	8653	53.69
02-05-2014	9600	9750	9600	9650	29400	9468	8833	8539.333	8652.25	56.18
05-05-2014	9600	9700	9600	9675	10900	9481.5	8849.75	8549.833	8652.125	57.41
06-05-2014	9700	9925	9675	9775	63300	9487	8870	8562	8652.5	62.00
07-05-2014	9900	10025	9850	9975	129700	9497	8889.75	8575.5	8654.125	69.17
08-05-2014	10000	10200	9900	10050	14800	9508.5	8910.75	8589.167	8656.375	71.35
09-05-2014	10000	10100	9875	9925	51900	9518	8930.5	8601.667	8658.25	63.31
12-05-2014	10000	10000	9925	9975	25600	9528.5	8951.25	8615.167	8660.375	65.01
13-05-2014	9975	10175	9975	10150	13800	9543.5	8974.25	8630.167	8663.375	70.21
14-05-2014	10050	10275	10050	10275	22800	9563	8997	8646	8667	73.26
16-05-2014	10300	11300	10275	11150	2217600	9600	9029.5	8667.667	8674.5	84.92
19-05-2014	11950	12850	11500	11925	686400	9652.5	9069.75	8694.167	8685.625	89.35
20-05-2014	12200	12500	11925	12000	129900	9708	9109.75	8721.5	8696.625	89.67
21-05-2014	12000	12200	11775	11850	70200	9762	9148.25	8748.167	8707.375	84.28
22-05-2014	12000	12000	11775	11775	114200	9808.5	9186	8772	8717.5	81.63
23-05-2014	11900	12100	11500	11600	66300	9855	9222	8797	8727	75.67
26-05-2014	11600	11775	11475	11500	23200	9899.5	9257	8820.333	8735.75	72.41
28-05-2014	11600	11700	11600	11600	3500	9944.5	9293	8844.333	8745	73.64
30-05-2014	11600	11700	11575	11575	7500	9990	9330.75	8870.5	8753.875	72.77
02-06-2014	11575	11600	11575	11575	6200	10033	9366.5	8896	8762.75	72.77
03-06-2014	11600	11675	11500	11650	18700	10078	9403	8920.333	8772.25	73.84
04-06-2014	11600	11650	11500	11550	14900	10120	9438.5	8944	8781.5	69.89
05-06-2014	11575	11650	11500	11500	74500	10162	9476	8968	8790.5	67.93
06-06-2014	11600	11625	11475	11500	101200	10204	9511	8992.333	8799.5	67.93
09-06-2014	11600	11600	11425	11475	10500	10245.5	9545.75	9018.167	8808.625	66.85
10-06-2014	11475	11475	11375	11450	27100	10286.5	9576.25	9044.5	8816.875	65.71
11-06-2014	11450	11475	11450	11450	38700	10329.5	9609.75	9070.167	8825.625	65.71
12-06-2014	11500	11500	11350	11450	42500	10372.5	9643.25	9095.833	8835.125	65.71
13-06-2014	11425	11450	11425	11425	12600	10415	9676.5	9121	8849	64.35
16-06-2014	11400	11500	11350	11425	18100	10457.5	9711.75	9145.167	8863.875	64.35
17-06-2014	11350	11850	11350	11650	40500	10500.5	9748.25	9169.5	8880.375	70.69
18-06-2014	11650	11650	11600	11600	12800	10542.5	9784.25	9194.167	8896.625	67.80
19-06-2014	11600	11600	11500	11500	800	10580.5	9813.75	9217.5	8912.625	62.33
20-06-2014	11500	11500	11500	11500	23000	10620.5	9843.25	9238.833	8928.375	62.33
23-06-2014	11475	11500	11425	11425	2000	10651	9875	9259	8944.25	58.24
24-06-2014	11450	11475	11450	11450	4000	10686	9906.5	9282.667	8960.5	59.20
25-06-2014	11400	11450	11400	11450	7800	10723	9937.5	9304.333	8977.25	59.20
26-06-2014	11400	11450	11375	11450	11200	10760	9968	9327.333	8994.25	59.20
27-06-2014	11400	11400	11375	11375	19500	10793.5	9997.25	9349.833	9010.875	54.50
30-06-2014	11500	11500	11350	11350	11800	10826.5	10026.25	9372.167	9027.375	52.99
01-07-2014	11400	11400	11400	11400	12900	10860.5	10058.75	9394.833	9041.875	55.64
02-07-2014	11375	11400	11350	11400	10700	10897.5	10088.5	9417.5	9056.875	55.64
03-07-2014	11350	11500	11350	11450	13100	10933.5	10116	9441.167	9072.625	58.36
04-07-2014	11425	11500	11425	11475	7900	10971	10143.25	9464.333	9088.5	59.69
07-07-2014	11475	11475	11425	11475	10700	11008.5	10170.5	9486.833	9104.875	59.69
08-07-2014	11475	11475	11425	11475	10200	11045	10200.25	9509.333	9121	59.69
09-07-2014	11475	11475	11425	11475	10200	11081.5	10229.5	9531.833	9136.875	59.69
10-07-2014	11475	11525	11425	11500	33800	11119.5	10259.5	9554.5	9152.875	61.35
11-07-2014	11500	11500	11350	11350	27200	11156.5	10287.75	9576.833	9169.625	48.45
14-07-2014	11500	11600	11400	11600	29900	11196.5	10316.75	9600.167	9188.125	62.58
15-07-2014	11550	11550	11400	11475	62200	11234	10344.5	9622.667	9204.75	54.53
16-07-2014	11500	11550	11400	11400	27300	11269	10368.5	9645	9221.75	50.35
17-07-2014	11400	11500	11400	11500	3500	11305.5	10393.5	9668.333	9238.75	55.27
18-07-2014	11450	11475	11400	11450	7700	11339	10413	9693	9256.25	52.47
21-07-2014	11400	11400	10950	10975	137100	11359	10428	9712.833	9271.375	34.55
22-07-2014	10950	11100	10950	11100	11700	11380	10444.25	9733.833	9286.875	40.32
23-07-2014	11100	11450	11100	11375	14700	11409	10463.5	9756.667	9303.5	50.64
25-07-2014	11375	11400	11300	11300	30200	11435.5	10482	9779.333	9320.25	48.20
04-08-2014	11300	11300	11250	11300	6000	11458.5	10501	9802.333	9337.25	48.20
05-08-2014	11350	11350	11100	11250	17100	11478	10520.5	9824	9354	46.46
06-08-2014	11250	11250	11225	11225	6300	11479.5	10539.75	9846.167	9370.625	45.58
07-08-2014	11200	11200	11200	11200	3900	11465	10558.75	9868.167	9386.875	44.66
08-08-2014	11200	11200	11175	11175	3000	11448.5	10578.25	9889.333	9403.25	43.71
11-08-2014	11175	11200	11150	11200	13300	11435.5	10598.75	9910.667	9420	44.97
12-08-2014	11200	11200	11150	11175	1600	11423.5	10616	9931.833	9434.875	43.92
13-08-2014	11175	11200	11075	11100	21200	11413.5	10634.25	9952.5	9451.125	40.82
14-08-2014	11375	11375	11100	11100	2800	11405.5	10652.5	9973.167	9466.625	40.82
15-08-2014	11150	11275	11100	11100	20600	11395.5	10670	9993.833	9482.125	40.82
18-08-2014	11100	11250	11075	11225	8000	11388.5	10689.25	10016.667	9500	48.39
19-08-2014	11225	11300	11150	11150	9000	11380	10706.5	10037.667	9517	44.70
20-08-2014	11275	11300	11200	11200	51200	11371	10724.5	10059	9533	47.57
21-08-2014	11175	11225	11175	11225	14000	11364.5	10742.25	10080.5	9549.125	48.99
22-08-2014	11225	11225	11200	11200	5300	11358.5	10760.25	10103.5	9565.625	47.60
25-08-2014	11200	11200	11200	11200	13000	11352.5	10778.25	10124.833	9582.375	47.60
26-08-2014	11225	11225	11175	11200	32900	11347	10796.25	10146.167	9600.375	47.60
27-08-2014	11200	11200	11200	11200	3000	11342	10814.25	10164.833	9618.875	47.60
28-08-2014	11200	11200	11200	11200	36200	11337	10833.25	10185.5	9636.875	47.60
29-08-2014	11225	11225	11225	11225	8300	11332.5	10852.5	10206.333	9655	49.67
01-09-2014	11225	11225	11200	11200	21800	11328	10871.5	10227	9672.75	47.64
02-09-2014	11375	11375	11175	11175	21800	11323	10890.25	10248.833	9689.625	45.63
03-09-2014	11375	11375	11200	11200	10100	11314	10907.25	10270.167	9705.625	48.00
04-09-2014	11225	11250	11200	11250	3100	11307	10924.75	10291.833	9722.375	52.45
05-09-2014	11250	11250	11250	11250	5300	11302	10941.25	10309.833	9738.625	52.45
08-09-2014	11250	11375	11250	11375	1700	11299.5	10960	10328.667	9754	61.90
09-09-2014	11275	11275	11250	11250	6400	11296	10973.5	10348.667	9768.25	50.99
10-09-2014	11250	11275	11175	11200	55800	11291	10988.5	10368	9784.75	47.39
11-09-2014	11300	11375	11200	11200	3700	11286	11004.5	10387	9799.75	47.39
12-09-2014	11350	11350	11225	11250	19300	11282	11021	10406	9816	51.37
15-09-2014	11350	11350	11225	11225	17400	11279	11036.25	10424.5	9832.125	49.36
16-09-2014	11200	11300	11200	11300	400	11278	11052.25	10443.5	9848.625	55.04
17-09-2014	11225	11350	11225	11350	106300	11277	11068.75	10464.833	9865.375	58.40
18-09-2014	11350	11450	11350	11400	43200	11277	11087.25	10484.667	9882.375	61.49
19-09-2014	11400	11400	11350	11375	8700	11275.5	11104.5	10502.5	9899.75	59.12
22-09-2014	11425	11425	11400	11400	3600	11274	11122.5	10520.167	9916.75	60.75
23-09-2014	11400	11400	11350	11350	26300	11271.5	11140	10537.5	9933	55.95
24-09-2014	11350	11450	11350	11350	5400	11269	11157	10556.5	9949.25	55.95
25-09-2014	11300	11300	11300	11300	300	11265.5	11173.5	10574.833	9965.25	51.26
26-09-2014	11300	11300	11275	11275	12200	11261	11190.25	10593.333	9981.125	49.04
29-09-2014	11250	11275	11225	11275	6100	11259.5	11208	10611.667	9997.5	49.04
30-09-2014	11250	11400	11250	11250	5500	11252.5	11224.5	10628.667	10013.25	46.70
01-10-2014	11300	11300	11275	11275	29700	11248.5	11241.25	10645.833	10029.125	49.31
02-10-2014	11275	11275	11100	11175	65700	11244	11256.5	10660.333	10044.75	40.73
03-10-2014	11200	11200	11150	11150	23100	11237	11271.25	10674.667	10060.5	38.90
06-10-2014	11200	11200	11150	11200	10200	11232	11285.5	10686	10077.75	44.28
07-10-2014	11200	11200	11175	11175	20100	11236	11297.5	10697.333	10093.625	42.27
08-10-2014	11150	11175	11150	11150	3600	11237	11308.5	10708.5	10109.625	40.31
09-10-2014	11150	11200	11150	11175	11400	11233	11321	10720	10125.75	43.15
10-10-2014	11200	11225	11175	11175	77600	11230.5	11333	10731.5	10142.125	43.15
13-10-2014	11250	11625	11200	11250	29100	11229.5	11344	10743.833	10159.125	51.23
14-10-2014	11425	11675	11300	11300	26400	11230.5	11354.25	10757.167	10175.625	55.75
15-10-2014	11475	11500	11250	11250	117800	11231	11355.25	10770.167	10192.375	50.69
16-10-2014	11300	11450	11300	11400	10600	11235	11350	10784.167	10209.875	61.86
17-10-2014	11325	11325	11225	11225	25300	11236	11342.25	10797.5	10226	48.16
20-10-2014	11200	11200	10600	10600	344500	11224	11329.75	10807.167	10239	26.00
21-10-2014	10600	10800	10600	10600	31600	11212.5	11318	10814.833	10252	26.00
22-10-2014	10650	10700	10525	10600	61800	11202.5	11308	10823.667	10265	26.00
23-10-2014	10700	11500	10700	11375	230300	11208	11306.75	10837.667	10281.875	56.79
24-10-2014	11500	11600	11275	11450	231600	11215	11305.25	10851.667	10299.125	58.59
27-10-2014	11500	11500	11375	11400	84400	11218.5	11303.5	10865.667	10317.125	56.89
28-10-2014	11400	11400	11125	11200	210500	11219.5	11299.75	10877.5	10333.125	50.58
29-10-2014	11200	11275	11100	11175	114100	11219	11295	10889.333	10349	49.83
30-10-2014	11200	11225	11125	11125	138500	11217	11290.75	10900.5	10364.625	48.30
31-10-2014	11200	11225	11125	11125	182600	11215.5	11287	10912	10381.5	48.30
03-11-2014	11200	11225	11000	11050	465200	11212.5	11282.5	10923	10396.75	45.85
04-11-2014	11200	11200	10950	11000	253200	11208.5	11277.75	10933.667	10411.75	44.24
05-11-2014	11125	11125	10975	11000	183800	11204.5	11273.25	10944.333	10424.75	44.24
06-11-2014	11000	11075	10975	11000	200600	11200.5	11268.75	10955.667	10439.25	44.24
07-11-2014	11000	11050	10975	10975	344900	11195.5	11264	10966.833	10453.625	43.29
10-11-2014	11000	11050	10975	11000	753000	11191.5	11259.75	10978.167	10468.125	44.57
11-11-2014	11000	11700	11000	11450	1162800	11197	11260	10992.5	10485.875	61.46
12-11-2014	9175	9175	9175	9175	146700	11156.5	11235.25	10990.333	10491.75	23.11
13-11-2014	8800	8800	7975	8100	912200	11093.5	11200.25	10981	10492.25	17.54
14-11-2014	8100	8150	7950	8000	84200	11028.5	11165.25	10970.333	10489.5	17.13
17-11-2014	8000	8000	7600	7650	210500	10954	11126.75	10958	10485	15.73
18-11-2014	7600	7675	7225	7450	253100	10878	11087	10941.667	10481	14.98
19-11-2014	7375	7975	7375	7850	148600	10811	11051	10929.333	10478.75	22.92
20-11-2014	7875	7925	7650	7800	62700	10743	11014.5	10917.333	10476	22.63
21-11-2014	7775	7775	7650	7700	31300	10672	10977	10904.667	10472.5	22.05
24-11-2014	7725	7800	7650	7725	36200	10602	10940.5	10891.5	10468.875	22.59
25-11-2014	7725	7725	7650	7725	77200	10530.5	10904.25	10878.333	10465.25	22.59
26-11-2014	7725	7725	7650	7675	96700	10457	10867	10864.833	10462.875	22.23
27-11-2014	7700	7850	7650	7700	23900	10383	10830	10852.5	10459.25	22.89
28-11-2014	7700	7775	7700	7725	17800	10310	10792.75	10839.667	10454.375	23.59
01-12-2014	7700	7750	7675	7675	36500	10235.5	10754.75	10826.833	10449	23.14
02-12-2014	7650	7675	7600	7650	28600	10161.5	10716.5	10813.833	10443.5	22.90
03-12-2014	7625	7625	7500	7550	56700	10085.5	10677.25	10799.833	10438.75	21.94
04-12-2014	7550	7625	7500	7575	29900	10011	10638.25	10786	10433.875	22.81
05-12-2014	7550	7550	7475	7550	33400	9936.5	10598.75	10772.333	10429.125	22.54
08-12-2014	7500	7550	7400	7450	29000	9860	10559.75	10758.667	10423.75	21.44
09-12-2014	7425	7425	7300	7400	43300	9783	10517.75	10744	10417.25	20.89
10-12-2014	7350	7375	7300	7300	39000	9703.5	10476	10728.667	10410.25	19.80
11-12-2014	7250	7250	7150	7200	58900	9624	10434	10712.333	10401.25	18.74
12-12-2014	7225	7300	7225	7300	6100	9547	10392	10696.5	10392.75	23.15
15-12-2014	7300	7325	7150	7250	19700	9468	10350	10679.667	10381.5	22.50
16-12-2014	7200	7200	7000	7025	217800	9385	10310.5	10660	10369.25	19.77
17-12-2014	7025	7250	7000	7250	65200	9307	10272	10641.333	10358.125	29.02
18-12-2014	7175	7250	7125	7150	8400	9226.5	10229.75	10622.833	10346.625	27.51
19-12-2014	7175	7200	7150	7175	7700	9146.5	10188.5	10604.167	10335.25	28.51
22-12-2014	7200	7200	7125	7200	7000	9065.5	10147.5	10584.5	10324.25	29.57
23-12-2014	7125	7400	7125	7250	14100	8984.5	10107.5	10564.333	10314	31.73
24-12-2014	7275	7300	7000	7150	15200	8902.5	10066.75	10537.667	10303.25	29.76
29-12-2014	7200	7200	7050	7150	11900	8817.5	10026.25	10505.833	10292.5	29.76
30-12-2014	7150	7275	7125	7200	20000	8737	9986.5	10473.833	10282.375	32.20
02-01-2015	7200	7225	7150	7175	14000	8668.5	9946.25	10442.667	10272.5	31.61
05-01-2015	7175	7225	7150	7175	7300	8600	9906.25	10412	10261.125	31.61
06-01-2015	7150	7200	7075	7125	17100	8530.5	9866.5	10382.167	10250.375	30.32
07-01-2015	7100	7150	7100	7125	11700	8445.5	9826.75	10353	10239.625	30.32
08-01-2015	7100	7175	7100	7125	16600	8359	9787	10323.167	10228.5	30.32
09-01-2015	7125	7200	7100	7125	17900	8273.5	9746	10293.5	10217.625	30.32
12-01-2015	7150	7150	7075	7075	114400	8191	9705.25	10263.5	10205.875	28.74
13-01-2015	7125	7150	7025	7100	47900	8109.5	9664.25	10233.167	10194.375	30.68
14-01-2015	7075	7125	7050	7075	14400	8028.5	9622.75	10203.333	10182.5	29.81
15-01-2015	7100	7125	7075	7100	5600	7948	9581.75	10174	10171	31.90
16-01-2015	7100	7100	7000	7100	41300	7869	9540.75	10144.667	10159.5	31.90
19-01-2015	7075	7100	7000	7025	19300	7789.5	9499	10115	10147.625	28.90
20-01-2015	7025	7050	6950	7050	25100	7710.5	9457.5	10085.667	10135.875	31.22
21-01-2015	7050	7075	6950	6975	28600	7630	9415.25	10055.833	10124.25	28.24
22-01-2015	7000	7075	6950	7000	35500	7550.5	9373	10026.167	10112.75	30.62
23-01-2015	7000	7050	6975	7025	6800	7471	9331.25	9996.833	10101.375	33.01
26-01-2015	6975	7025	6900	7000	98700	7382	9289.5	9967.333	10089.875	31.83
27-01-2015	6950	7025	6875	7000	28100	7338.5	9247.5	9936.333	10077.375	31.83
28-01-2015	7000	7000	6925	6925	8100	7315	9204.25	9905.167	10064.5	28.31
29-01-2015	6950	6950	6925	6950	4800	7294	9161.25	9874.833	10051.25	31.05
30-01-2015	6925	7000	6900	6925	41300	7279.5	9116.75	9844.333	10038.375	29.82
02-02-2015	6900	6900	6825	6850	39800	7267.5	9072.75	9813.833	10023.125	26.44
03-02-2015	6900	6900	6825	6875	18300	7248	9029.5	9783.333	10009	29.32
04-02-2015	6850	6875	6850	6850	19600	7229	8986	9752.667	9995.25	28.13
05-02-2015	6825	6875	6825	6850	2500	7212	8942	9722	9981.5	28.13
06-02-2015	6875	6900	6825	6850	5600	7194.5	8898.25	9691.833	9967.25	28.13
09-02-2015	6825	6875	6800	6800	11800	7176	8853.25	9661.5	9952.75	25.56
10-02-2015	6875	6875	6850	6875	2400	7160	8808.5	9631.333	9938.625	35.15
11-02-2015	6825	6875	6750	6800	19300	7142	8762.5	9600.667	9924.875	30.87
12-02-2015	6775	6775	6700	6775	9600	7123	8716.5	9569.5	9910.5	29.57
13-02-2015	6800	6950	6625	6800	38500	7105.5	8670.5	9538.333	9896.5	32.62
16-02-2015	6750	6775	6700	6750	2900	7087.5	8624.5	9506.833	9882.25	29.84
17-02-2015	6775	6775	6750	6750	17000	7071.5	8578.5	9475.333	9867.75	29.84
18-02-2015	6750	6800	6725	6800	16400	7056	8533.5	9444.167	9853.5	36.14
20-02-2015	6900	6900	6700	6700	10600	7039	8487.75	9412.167	9839	30.28
23-02-2015	6750	6800	6700	6725	3500	7024.5	8442.25	9381.333	9825.125	33.20
24-02-2015	6700	6775	6675	6700	13000	7010.5	8396.75	9348.667	9810.625	31.77
25-02-2015	6700	6700	6650	6675	9200	6998	8350.75	9316.667	9796	30.36
26-02-2015	6700	6700	6650	6675	10200	6987.5	8305.75	9285.167	9781.125	30.36
27-02-2015	6650	6700	6575	6625	22000	6974	8260.5	9252.667	9765.875	27.53
02-03-2015	6625	6650	6550	6600	17500	6961	8214.5	9220.333	9750	26.21
03-03-2015	6600	6700	6500	6600	14900	6952.5	8168.75	9191.167	9733.125	26.21
04-03-2015	6625	6675	6575	6600	8200	6939.5	8123.25	9161.167	9715.875	26.21
05-03-2015	6600	6675	6575	6675	4600	6930	8078.25	9129.833	9699.625	37.43
06-03-2015	6650	6675	6600	6675	8900	6920	8033.25	9099	9683.125	37.43
09-03-2015	6650	6650	6575	6575	7300	6907.5	7986.5	9067.5	9665.25	30.30
10-03-2015	6625	6700	6575	6600	18000	6894.5	7939.5	9036.5	9646.875	33.70
11-03-2015	6600	6600	6500	6575	3500	6883	7892.75	9005.5	9624	32.02
12-03-2015	6525	6575	6475	6575	18600	6871.5	7844.5	8974.667	9597.25	32.02
13-03-2015	6575	6600	6525	6575	2000	6859	7798	8944	9570.125	32.02
16-03-2015	6550	6550	6550	6550	1000	6846.5	7757.5	8913	9543.625	30.14
17-03-2015	6575	6600	6400	6475	24100	6832.5	7716.25	8881.667	9517.125	25.34
18-03-2015	6450	6475	6400	6475	7800	6819.5	7675	8850.833	9491.5	25.34
19-03-2015	6500	6500	6450	6450	500	6806	7625.75	8819.833	9466.25	23.87
20-03-2015	6475	6650	6450	6450	6000	6792.5	7575.75	8788.833	9440.5	23.87
23-03-2015	6425	6425	6300	6300	96900	6776	7524.75	8756	9414.125	17.01
24-03-2015	6350	6450	6350	6350	13600	6761.5	7476.25	8724	9388	24.77
25-03-2015	6325	6400	6200	6400	59500	6747.5	7428.5	8692	9361.75	31.66
26-03-2015	6300	6350	6200	6250	12300	6731	7379.75	8658.833	9335.25	24.43
27-03-2015	6250	6325	6225	6300	6500	6715	7331.5	8626.167	9309.25	30.16
30-03-2015	6225	6375	6225	6325	6600	6699.5	7284.25	8593.667	9283.375	32.89
31-03-2015	6250	6325	6150	6300	13100	6685	7237.25	8561	9257.5	31.56
01-04-2015	6300	6425	6300	6375	6400	6671.5	7191	8528.833	9232.125	39.48
02-04-2015	6400	6400	6375	6400	182100	6660	7145	8496.833	9206.875	41.89
06-04-2015	6325	6400	6325	6400	900	6648	7099.25	8464.667	9181.625	41.89
07-04-2015	6325	6400	6325	6375	1200	6635	7053	8432.5	9156.375	40.04
08-04-2015	6350	6400	6275	6350	6700	6622	7002	8400.333	9131	38.22
09-04-2015	6375	6425	6350	6375	16500	6609.5	6974	8368.167	9104.625	41.10
10-04-2015	6375	6400	6375	6375	12300	6598.5	6956.75	8335.667	9078.5	41.10
13-04-2015	6400	6400	6200	6325	16300	6586	6940	8302.833	9052.625	37.09
14-04-2015	6350	6350	6300	6300	3100	6573.5	6926.5	8269	9026.625	35.24
15-04-2015	6325	6325	6200	6275	10400	6562	6914.75	8235.833	9000.875	33.44
16-04-2015	6300	6300	6200	6200	10700	6548.5	6898.25	8202.5	8974.625	28.70
17-04-2015	6275	6275	6225	6225	3200	6536	6882.5	8169.333	8948.5	32.15
20-04-2015	6275	6300	6200	6250	4200	6524	6868	8136	8922.5	35.51
21-04-2015	6275	6275	6200	6250	3500	6512	6853.25	8102.833	8896.875	35.51
22-04-2015	6250	6300	6225	6250	17700	6501	6838.5	8069.167	8871.375	35.51
23-04-2015	6225	6225	6200	6225	18800	6488	6824	8035	8845.5	33.44
24-04-2015	6225	6275	6200	6250	5600	6477	6809.5	8000.667	8819.75	37.37
27-04-2015	6200	6200	5975	5975	37800	6461	6792	7964.667	8792.375	22.00
28-04-2015	5900	5925	5850	5875	15300	6442.5	6774	7927.833	8764.375	18.94
29-04-2015	5875	5925	5800	5850	50100	6424.5	6756	7891.167	8736.25	18.26
30-04-2015	5850	5875	5825	5850	2700	6406.5	6739	7854.5	8708.125	18.26
04-05-2015	5925	5925	5850	5900	3200	6388.5	6722.25	7818.5	8680.25	24.56
05-05-2015	5900	5925	5900	5925	500	6373	6706	7782.833	8652.375	27.57
06-05-2015	5850	5900	5825	5850	4600	6355.5	6690	7746.667	8624.875	24.42
07-05-2015	5875	5950	5825	5850	28000	6338.5	6674.5	7710.667	8596.125	24.42
08-05-2015	5850	5900	5850	5900	2500	6323	6660.5	7674.833	8568.25	30.55
11-05-2015	5900	5900	5850	5850	3500	6306.5	6647	7639.333	8540.5	28.10
12-05-2015	5850	5850	5850	5850	2200	6291	6632.5	7604	8512.25	28.10
13-05-2015	5875	5900	5850	5850	3600	6276	6618.5	7568.333	8484.25	28.10
15-05-2015	5800	5850	5800	5825	53700	6260.5	6606.5	7532.667	8458.5	26.76
18-05-2015	5850	5850	5825	5850	8800	6245.5	6592.5	7497.333	8432.25	30.34
19-05-2015	5850	5850	5850	5850	700	6229	6579.5	7461.833	8404.625	30.34
20-05-2015	5850	5900	5825	5900	107600	6213.5	6566.75	7426.667	8377.625	37.43
21-05-2015	5900	5925	5875	5900	23500	6200	6553.75	7391	8350.625	37.43
22-05-2015	5925	6125	5900	5925	107800	6186.5	6540.5	7355.167	8324	40.92
25-05-2015	6050	6175	6025	6075	84400	6176.5	6529.75	7320.667	8298.25	56.57
26-05-2015	6125	6200	6050	6075	115500	6166.5	6519	7285.167	8272.625	56.57
27-05-2015	6125	6150	6050	6100	304200	6157	6508	7251	8247.25	58.69
28-05-2015	6125	6175	6100	6100	382300	6148	6497.25	7221	8221.75	58.69
29-05-2015	5900	5900	5700	5725	121100	6133	6482.75	7188.5	8194.5	31.77
01-06-2015	5700	5700	5500	5525	45500	6114	6466.75	7154.667	8166.625	25.14
03-06-2015	5525	5625	5500	5525	11500	6095.5	6450.75	7115.667	8138.75	25.14
04-06-2015	5575	5600	5500	5500	4600	6076.5	6434.5	7076	8110.75	24.41
05-06-2015	5500	5575	4500	4500	24900	6040.5	6408.25	7030	8077.125	10.78
08-06-2015	4800	5275	4800	5000	40500	6013.5	6387.5	6988.667	8046.375	31.40
09-06-2015	5000	5125	4825	4850	22900	5982.5	6365	6946.5	8014.625	29.22
10-06-2015	4950	4950	4850	4850	21000	5954.5	6342.75	6904.667	7982.75	29.22
11-06-2015	4875	4925	4825	4825	19000	5925	6320	6862.667	7950.875	28.83
12-06-2015	4830	4950	4800	4875	20000	5896	6297.75	6821.5	7919.25	30.81
15-06-2015	4850	4875	4600	4600	17300	5862	6273.5	6778.833	7886.25	26.46
16-06-2015	4700	4745	4550	4675	36400	5828	6249.75	6736.667	7853.625	29.39
17-06-2015	4650	4750	4600	4750	7300	5795	6227.5	6695	7821.375	32.29
18-06-2015	4655	4800	4625	4790	49800	5762.8	6205.4	6653.767	7789.2	33.85
19-06-2015	4790	4800	4790	4800	8500	5731.3	6183.15	6612.433	7757.2	34.26
22-06-2015	4950	4950	4825	4825	15700	5700.8	6161.4	6568.267	7725.45	35.34
23-06-2015	4890	4890	4825	4880	500	5670.9	6140.2	6539.633	7693.85	37.75
24-06-2015	4900	5025	4850	4925	8900	5641.9	6120.2	6518.467	7662.225	39.73
26-06-2015	5025	5025	4900	4900	200	5613.4	6099.7	6497.8	7630.475	38.98
29-06-2015	4895	4900	4895	4900	2800	5585.4	6079.45	6479.467	7598.1	38.98
30-06-2015	4900	4900	4800	4900	1600	5557.9	6059.95	6462.467	7566.35	38.98
01-07-2015	4800	4900	4750	4750	28100	5528.9	6038.7	6441.8	7534.1	34.20
02-07-2015	4750	4900	4750	4800	40100	5500.4	6018.2	6421.8	7502.1	36.98
03-07-2015	4800	4850	4750	4800	4200	5471.4	5997.7	6402.467	7469.85	36.98
06-07-2015	4725	4800	4725	4725	1500	5440.9	5976.45	6382.467	7437.35	34.45
07-07-2015	4800	4800	4695	4695	21400	5409.8	5955.4	6362.267	7404.325	33.46
08-07-2015	4650	4700	4625	4690	800	5379.1	5933.55	6342.367	7371.025	33.29
09-07-2015	4650	4680	4600	4600	38700	5346.1	5911.55	6321.7	7337.025	30.29
10-07-2015	4600	4655	4550	4595	15600	5318.5	5889.75	6300.833	7303.125	30.13
13-07-2015	4675	4675	4595	4675	6500	5294.5	5868.5	6280.833	7269.5	36.04
14-07-2015	4675	4695	4615	4615	3400	5269.8	5847.15	6260.6	7235.825	33.73
15-07-2015	4625	4675	4610	4665	10900	5246.1	5826.3	6241.367	7202.4	37.33
22-07-2015	4700	4700	4630	4630	2400	5220.7	5804.6	6221.733	7169.05	35.86
23-07-2015	4615	4700	4610	4610	15800	5194.4	5783.7	6202.133	7135.725	35.02
24-07-2015	4605	4650	4595	4625	7200	5169.9	5762.7	6183.3	7102.475	36.23
27-07-2015	4650	4690	4550	4550	36800	5143.9	5741.2	6164.3	7068.975	32.91
28-07-2015	4550	4560	4520	4520	36400	5116.3	5719.65	6145.767	7035.2	31.67
29-07-2015	4530	4530	4495	4500	55500	5089.3	5697.9	6127.767	7001.825	30.83
30-07-2015	4500	4650	4500	4600	5800	5064.3	5677.65	6109.767	6969.075	39.47
31-07-2015	4600	4650	4530	4530	45100	5037.9	5656.95	6091.633	6935.725	36.07
03-08-2015	4580	4600	4490	4490	27400	5011.2	5635.85	6074.733	6902.3	34.26
04-08-2015	4490	4540	4480	4480	12600	4983.8	5614.65	6056.267	6868.95	33.80
05-08-2015	4480	4480	4390	4480	92100	4956.4	5592.7	6038.467	6835.475	33.80
06-08-2015	4480	4480	4400	4405	36900	4926.5	5570	6020	6801.625	30.28
07-08-2015	4385	4420	4385	4420	1100	4896.9	5548.45	6001.467	6767.475	31.81
10-08-2015	4450	4450	4400	4410	3100	4866.6	5526.55	5982.533	6733.025	31.32
11-08-2015	4390	4390	4275	4275	59600	4830.6	5503.55	5963.367	6698.15	25.55
12-08-2015	4250	4250	4150	4150	43300	4792.1	5479.3	5943.367	6661.9	21.59
13-08-2015	4150	4260	4150	4155	1000	4753.2	5455.1	5923.067	6626.55	22.11
14-08-2015	4250	4250	4200	4200	233100	4715.2	5431.6	5903.233	6594.55	26.82
18-08-2015	4300	4300	4200	4210	5000	4684.9	5408.95	5883.467	6562.6	27.86
19-08-2015	4200	4200	4200	4200	1000	4658.4	5386.2	5863.967	6530.6	27.44
20-08-2015	4125	4150	4100	4150	9400	4630.9	5363.2	5844.133	6494.475	25.37
21-08-2015	4100	4100	4070	4070	19200	4602.3	5339.4	5823.767	6457.575	22.46
24-08-2015	4050	4130	3970	3970	16700	4591.7	5316.1	5802.733	6420.425	19.45
25-08-2015	3970	4020	3910	3910	28700	4569.9	5291.7	5781.633	6383.975	17.91
26-08-2015	3900	3970	3870	3970	24300	4552.3	5267.4	5760.767	6347.95	24.39
27-08-2015	3910	4000	3900	3980	34800	4534.9	5244.7	5740.133	6312.225	25.44
28-08-2015	3990	3990	3980	3980	2200	4518	5221.5	5719.333	6276.5	25.44
31-08-2015	4000	4000	3950	3950	4100	4499.5	5197.75	5698.333	6241	24.27
01-09-2015	3950	4000	3950	3950	121700	4486.5	5174.25	5677.833	6205.75	24.27
02-09-2015	4000	4000	3950	3950	7400	4472	5150	5657.167	6170.5	24.27
03-09-2015	4050	4090	4050	4090	200	4458.8	5126.9	5637.933	6135.95	40.38
04-09-2015	4050	4050	3950	3950	1200	4442	5102.4	5617.6	6100.825	32.85
07-09-2015	3950	3995	3930	3930	17800	4424.6	5077.95	5596.967	6065.475	31.94
08-09-2015	4030	4030	4030	4030	100	4408.7	5054.75	5577.167	6028.375	40.82
09-09-2015	3990	4000	3870	3870	14300	4388.5	5029.7	5556.3	6001.85	33.32
10-09-2015	3970	4000	3900	4000	6100	4370	5005.95	5536.8	5981.35	42.55
11-09-2015	4100	4245	4100	4100	3700	4354	4983.7	5517.8	5961.85	48.46
15-09-2015	3900	3900	3870	3875	43100	4333.5	4959.45	5497.467	5942.975	38.79
16-09-2015	3865	3990	3860	3950	114700	4314.5	4936.2	5478.133	5925.475	42.88
18-09-2015	3950	3950	3950	3950	700	4298.5	4913.7	5458.633	5905.975	42.88
21-09-2015	3870	3900	3870	3900	53000	4280.5	4890.45	5438.967	5886.475	40.78
22-09-2015	3900	3900	3900	3900	900	4262.5	4866.95	5419.3	5867.475	40.78
23-09-2015	3870	3895	3860	3860	16100	4245.2	4843.05	5399.367	5848.15	39.00
25-09-2015	3855	3855	3855	3855	15500	4228.4	4819.1	5379.733	5828.8	38.77
28-09-2015	3850	3850	3830	3830	5900	4211.2	4795.15	5359.433	5809.575	37.59
29-09-2015	3810	3810	3800	3800	16100	4195.2	4770.65	5339.433	5790.075	36.17
30-09-2015	3800	3800	3760	3760	8500	4178.5	4748.5	5319.333	5770.25	34.30
01-10-2015	3765	3765	3750	3750	9400	4160	4727.25	5299	5750.625	33.83
02-10-2015	3750	3755	3745	3745	2400	4142.6	4706.2	5278.967	5731.1	33.58
05-10-2015	3740	3790	3725	3790	36900	4125.1	4685.6	5259.233	5712.3	37.98
06-10-2015	3890	3930	3800	3900	6500	4110.5	4665.6	5239.9	5693.925	47.20
07-10-2015	3900	3945	3890	3900	22500	4096.3	4645.35	5221.233	5675.675	47.20
08-10-2015	3900	4000	3895	3900	17300	4081.8	4625.85	5202.4	5657.925	47.20
09-10-2015	3900	3900	3900	3900	64200	4068.8	4606.35	5183.733	5640.425	47.20
12-10-2015	3900	3940	3900	3920	102500	4056.8	4586.55	5165.367	5623.525	49.05
13-10-2015	3905	3950	3900	3950	10700	4045.8	4567.55	5147.2	5607.275	51.78
15-10-2015	3900	3930	3890	3930	4400	4032.4	4548.35	5129.233	5590.425	49.86
16-10-2015	3905	3905	3890	3890	10600	4019.6	4528.75	5111.167	5573.625	46.17
19-10-2015	3860	3930	3860	3860	3300	4007	4509.1	5092.9	5557.8	43.57
20-10-2015	3895	3895	3890	3890	7500	3995.2	4489.5	5074.833	5541	46.80
21-10-2015	3890	3950	3890	3930	12200	3984.2	4470.3	5056.533	5524.9	50.84
22-10-2015	3950	3960	3950	3950	10200	3975.1	4450.8	5038.367	5508.775	52.77
23-10-2015	3960	3975	3900	3900	9100	3964.7	4430.8	5020.533	5492.275	47.72
26-10-2015	3900	3960	3900	3900	27500	3954.5	4410.55	5002.533	5475.525	47.72
27-10-2015	3900	3905	3890	3900	37100	3947	4388.8	4984.7	5459.275	47.72
28-10-2015	3880	3900	3850	3890	31500	3941.8	4366.95	4966.8	5442.975	46.61
29-10-2015	3900	3900	3800	3800	45500	3934.7	4343.95	4948.3	5425.975	38.02
30-10-2015	3900	3900	3800	3800	27800	3926.7	4320.95	4929.967	5409.1	38.02
02-11-2015	3900	3900	3900	3900	6000	3920.5	4302.7	4912.8	5392.725	49.92
03-11-2015	3835	3835	3835	3835	200	3913.2	4285.8	4895.2	5376.275	44.00
04-11-2015	3900	3900	3850	3855	127700	3907.3	4269.1	4877.9	5359.925	46.12
05-11-2015	3900	3900	3830	3830	61100	3902.5	4252.4	4860.433	5343.45	43.89
06-11-2015	3895	3895	3805	3825	74800	3899.6	4245.65	4843.933	5326.95	43.43
09-11-2015	3840	3845	3800	3800	10800	3897.4	4233.65	4826.933	5310.575	41.15
10-11-2015	3880	3880	3800	3800	29200	3894	4223.15	4809.6	5294.075	41.15
11-11-2015	3850	3850	3760	3760	94600	3889.6	4212.25	4793	5277.5	37.49
12-11-2015	3770	3800	3760	3760	99400	3885.2	4201.6	4776.067	5260.8	37.49
13-11-2015	3800	3800	3690	3690	26600	3880	4189.75	4758.5	5243.75	31.76
16-11-2015	3670	3780	3665	3780	159600	3876.6	4181.55	4741.7	5227.525	43.68
17-11-2015	3680	3680	3620	3620	112400	3870	4171	4723.333	5210.375	32.73
18-11-2015	3570	3675	3570	3600	74400	3860.2	4159.5	4704.667	5193.5	31.66
19-11-2015	3600	3630	3575	3575	105900	3852.7	4147.35	4685.833	5176.375	30.33
20-11-2015	3580	3580	3570	3570	26900	3845.5	4135.05	4667.133	5159.1	30.06
23-11-2015	3570	3570	3560	3560	10900	3836.1	4122.4	4648.533	5141.9	29.49
24-11-2015	3560	3560	3550	3550	9900	3829.7	4109.1	4629.7	5124.65	28.90
25-11-2015	3560	3560	3510	3510	284300	3819.9	4094.95	4610.6	5107.575	26.60
26-11-2015	3500	3550	3500	3550	54700	3808.9	4081.45	4592.1	5090.575	32.39
27-11-2015	3550	3550	3510	3545	17600	3802.3	4067.9	4573.733	5073.675	32.05
30-11-2015	3500	3500	3425	3425	54800	3791.8	4053.15	4554.733	5056.55	25.21
01-12-2015	3425	3500	3425	3425	48800	3781.3	4039.9	4536.233	5039.3	25.21
02-12-2015	3495	3545	3495	3545	59200	3774.2	4027.35	4518.367	5022.775	40.05
03-12-2015	3500	3500	3495	3500	101400	3766.2	4014.35	4500.033	5006.025	37.08
04-12-2015	3495	3495	3490	3490	10700	3758.8	4002	4481.633	4989.225	36.43
07-12-2015	3450	3490	3450	3490	2600	3751.5	3989.95	4463.233	4972.675	36.43
08-12-2015	3490	3490	3455	3455	187100	3744	3977.6	4444.767	4955.575	34.02
10-12-2015	3470	3470	3455	3470	65100	3737.4	3966.3	4426.233	4938.925	35.97
11-12-2015	3490	3490	3450	3450	5300	3731.2	3954.85	4409.4	4922.3	34.51
14-12-2015	3470	3470	3440	3440	15800	3725	3942.5	4393.167	4905.5	33.77
15-12-2015	3450	3450	3450	3450	120000	3719.1	3930.85	4377.167	4889	35.26
16-12-2015	3490	3490	3450	3450	300	3712.3	3918.7	4361.167	4872.5	35.26
17-12-2015	3470	3490	3470	3490	12200	3704.1	3907.3	4345.1	4855.95	41.41
18-12-2015	3450	3470	3450	3470	3000	3695.5	3895.9	4328.733	4839.8	39.40
21-12-2015	3430	3470	3400	3415	138900	3685.8	3883.8	4312.5	4823.25	34.44
23-12-2015	3470	3470	3470	3470	3200	3677.2	3873	4296.633	4807.1	42.27
28-12-2015	3470	3470	3470	3470	31600	3668.2	3862.5	4280.433	4791.075	42.27
29-12-2015	3470	3545	3465	3470	59600	3658.6	3852.2	4264.567	4775.05	42.27
30-12-2015	3470	3500	3465	3470	42900	3649.4	3840.9	4248.7	4759.275	42.27
04-01-2016	3470	3470	3470	3470	3200	3641	3830.3	4232.833	4743.625	42.27
05-01-2016	3500	3500	3460	3460	400	3633	3820	4217.067	4727.925	40.98
06-01-2016	3440	3460	3440	3460	290200	3624.4	3809.8	4201.133	4712.225	40.98
07-01-2016	3460	3460	3420	3425	17600	3614.3	3799.25	4184.967	4695.975	36.46
08-01-2016	3450	3450	3405	3415	19300	3603.6	3789.35	4168.4	4679.675	35.27
11-01-2016	3400	3420	3400	3420	15700	3594	3779.35	4151.867	4663.9	36.39
12-01-2016	3420	3420	3350	3350	600000	3583	3768.75	4134.7	4647.65	28.85
13-01-2016	3350	3350	3275	3285	44200	3570.7	3758.85	4116.1	4631.2	23.89
14-01-2016	3275	3275	3250	3275	18700	3558.4	3750.1	4097.433	4614.7	23.23
15-01-2016	3275	3275	3270	3270	13700	3547.8	3741.25	4078.567	4598.175	22.89
18-01-2016	3250	3250	3225	3230	98000	3536.4	3731.55	4059.433	4581.575	20.32
20-01-2016	3300	3300	3240	3240	6000	3523.2	3721.85	4042.867	4565.4	22.66
21-01-2016	3230	3300	3200	3300	3900	3512.5	3712.85	4028.033	4549.525	34.98
22-01-2016	3400	3450	3295	3300	8300	3501.4	3704.35	4013.2	4533.775	34.98
25-01-2016	3300	3300	3290	3300	28500	3490.8	3696.65	3998.533	4518.025	34.98
26-01-2016	3200	3300	3100	3100	124600	3476.3	3687.95	3989.2	4502.025	21.03
27-01-2016	3100	3100	3000	3100	180200	3462.3	3679.85	3976.533	4485.775	21.03
28-01-2016	3130	3130	3100	3125	39600	3448.8	3671.4	3965.033	4469.4	25.35
29-01-2016	3125	3125	3100	3125	246800	3436.1	3662.85	3953.533	4453.775	25.35
01-02-2016	3125	3125	3070	3070	36200	3422.3	3653.75	3941.833	4437.625	22.25
02-02-2016	3100	3100	3060	3070	29800	3409.9	3644.95	3929.8	4421.35	22.25
03-02-2016	3050	3050	3000	3000	748900	3394.3	3635.45	3919.133	4404.85	18.84
04-02-2016	3000	3000	2975	3000	252800	3381.9	3625.95	3907.967	4387.975	18.84
05-02-2016	3000	3000	2990	2995	239800	3369.8	3615	3896.267	4370.95	18.61
09-02-2016	3000	3000	2995	2995	11000	3358.2	3605.45	3884.3	4353.925	18.61
10-02-2016	2995	2995	2900	2900	170800	3344.8	3595.15	3871.633	4336.55	14.58
11-02-2016	2900	2900	2885	2895	196500	3331.5	3583.8	3858.767	4319.275	14.41
12-02-2016	2890	3200	2890	3000	953900	3320.5	3575.1	3846.233	4302.4	32.80
15-02-2016	3000	3050	2995	3000	419700	3310.3	3565.1	3833.4	4285.525	32.80
16-02-2016	3000	3005	2995	3000	228500	3299.3	3554.1	3820.733	4268.9	32.80
17-02-2016	3000	3045	2900	3000	1053400	3288.4	3545.35	3808.067	4252.4	32.80
18-02-2016	3000	3090	3000	3000	764800	3279.9	3535.85	3795.4	4236.025	32.80
19-02-2016	2950	3080	2950	3020	15100	3271.8	3526.55	3783.867	4220.125	36.56
22-02-2016	3080	3095	3020	3045	21600	3261.8	3518	3772.167	4204.225	41.01
23-02-2016	3040	3170	3030	3100	128000	3253.8	3510	3760.833	4188.475	49.41
24-02-2016	3100	3150	3100	3105	22300	3246.1	3502.45	3750.033	4172.75	50.11
25-02-2016	3100	3135	3080	3090	10500	3238.1	3494.8	3739.333	4156.95	47.97
26-02-2016	3050	3120	2995	2995	787100	3228.9	3486.45	3728.033	4140.8	37.19
29-02-2016	3000	3025	3000	3000	346200	3219.5	3478.45	3717.367	4124.55	37.98
01-03-2016	3000	3000	2975	2995	244000	3210.4	3470.8	3706.7	4109.65	37.47
02-03-2016	3000	3000	2990	3000	100400	3201.6	3463.3	3695.533	4095.275	38.36
03-03-2016	3000	3005	2995	3000	217900	3192.6	3455.85	3684.767	4081.025	38.36
04-03-2016	3015	3035	3010	3035	527200	3184.3	3448.3	3673.9	4066.95	44.73
07-03-2016	3030	3120	3030	3115	100700	3176.8	3440.45	3663.8	4053.025	55.94
08-03-2016	3020	3140	3020	3080	272100	3169	3432.25	3653.6	4038.8	51.06
10-03-2016	3070	3070	3035	3035	84100	3161.4	3423.6	3643	4024.725	45.56
11-03-2016	3035	3045	3020	3020	492500	3152.4	3414.8	3632.8	4010.575	43.86
14-03-2016	3050	3075	3040	3050	385200	3144	3406.1	3623	3996.325	48.03
15-03-2016	3050	3055	3045	3045	156600	3135.5	3397.05	3613.3	3982.3	47.40
16-03-2016	3045	3045	3020	3030	265500	3126.7	3388.05	3602.833	3968.2	45.47
17-03-2016	3030	3045	3025	3035	270300	3118	3379.5	3592.867	3954.125	46.25
18-03-2016	3035	3050	3035	3035	146500	3109.5	3371.25	3583.167	3940.175	46.25
21-03-2016	3030	3070	3030	3045	44400	3101.2	3362.8	3573.6	3926.15	47.99
22-03-2016	3070	3150	3070	3080	87500	3094.3	3354.3	3564.267	3912.3	53.65
23-03-2016	3080	3080	3055	3060	158800	3087.2	3345.4	3555.3	3898.1	50.28
24-03-2016	3080	3085	3050	3050	260600	3079.8	3336.9	3546.167	3883.85	48.64
28-03-2016	3035	3100	3035	3055	15300	3073.9	3328.45	3537.133	3869.5	49.53
29-03-2016	3055	3100	3055	3080	26200	3069.8	3320.25	3529.167	3854.525	53.82
30-03-2016	3080	3105	3080	3095	11100	3066.2	3312.3	3522.133	3839.625	56.23
31-03-2016	3100	3400	3100	3235	116200	3065.5	3306.65	3516	3825.3	71.28
01-04-2016	3235	3300	3155	3205	95100	3065	3300.7	3509.367	3810.825	66.04
04-04-2016	3200	3360	3185	3200	281200	3064.2	3293.7	3502.633	3798.2	65.18
05-04-2016	3200	3270	3155	3195	37200	3062.1	3287.3	3495.933	3786.55	64.28
06-04-2016	3165	3270	3165	3230	33800	3060.7	3281.05	3489.8	3775.075	67.65
07-04-2016	3230	3230	3185	3200	105600	3058.7	3274.75	3484	3763.575	62.23
08-04-2016	3210	3245	3210	3210	35600	3060.9	3268.6	3478.933	3757.125	63.29
11-04-2016	3215	3230	3150	3190	90600	3062.7	3262.5	3474.133	3748.075	59.69
12-04-2016	3220	3300	3220	3230	35000	3064.8	3256.8	3469.2	3739.975	64.09
13-04-2016	3250	3290	3225	3230	149500	3066.9	3251.5	3464.2	3731.875	64.09
14-04-2016	3300	3300	3245	3250	36300	3070.5	3246.4	3459.333	3724	66.22
15-04-2016	3300	3380	3285	3350	38200	3076.1	3243	3455.333	3716.375	74.42
18-04-2016	3395	3700	3350	3680	121400	3089.7	3242	3453.533	3711.775	86.26
19-04-2016	3690	3700	3590	3650	92300	3102.7	3242.3	3451.533	3706.65	82.52
20-04-2016	3650	3695	3570	3645	40600	3115.7	3242.75	3448.567	3701.125	81.88
21-04-2016	3605	3650	3585	3650	56900	3128.8	3243.5	3446.567	3695.425	82.03
22-04-2016	3650	3800	3650	3770	23900	3146.2	3245.5	3445.5	3690.275	85.19
25-04-2016	3765	4000	3760	4000	76700	3168.3	3249.9	3445.3	3686.15	89.13
26-04-2016	4000	4000	3850	4000	36300	3188.3	3254.4	3446.167	3681.75	89.13
27-04-2016	3950	4000	3900	4000	42000	3208.3	3259.3	3446.167	3677.125	89.13
28-04-2016	3955	3955	3900	3910	24700	3226.5	3262.9	3444.9	3672.175	78.87
29-04-2016	3850	3945	3820	3930	33500	3245.1	3266.75	3445.267	3667.325	79.44
02-05-2016	3950	4500	3950	4450	239400	3274.1	3277	3448.6	3665.075	88.26
03-05-2016	4450	5075	4450	4940	247300	3312.5	3292.15	3455.2	3666.025	91.82
04-05-2016	4950	5000	4870	4930	58900	3350.2	3306	3462.067	3666.675	91.21
09-05-2016	4850	4870	4470	4600	175500	3380.2	3317	3466.733	3665.675	73.84
10-05-2016	4570	4570	4350	4490	68800	3407.9	3327	3470.933	3664.5	69.11
11-05-2016	4400	4550	4380	4550	57300	3437.1	3337.6	3475.567	3663.775	70.23
12-05-2016	4600	4600	4560	4560	10000	3468.4	3348.65	3480.433	3663.125	70.42
13-05-2016	4520	4590	4450	4540	6000	3499.2	3359.35	3485.367	3662.825	69.46
16-05-2016	4520	4540	4410	4540	51800	3530.1	3370.25	3490.567	3662.55	69.46
17-05-2016	4470	4500	4440	4500	52200	3560.1	3380.85	3495.567	3661.675	67.32
18-05-2016	4500	4700	4500	4520	37700	3590.5	3391.55	3500.733	3661.2	67.85
19-05-2016	4560	4690	4540	4560	81600	3621	3402.65	3505.867	3660.675	68.94
20-05-2016	4590	4790	4590	4780	149000	3654.3	3415.55	3511.733	3661.425	74.15
23-05-2016	4790	4790	4710	4770	72900	3688.1	3428.55	3517.533	3662.225	73.54
24-05-2016	4770	4800	4660	4690	111300	3721.2	3441.3	3522.8	3662.55	68.73
25-05-2016	4710	4790	4700	4730	281000	3755.4	3453.9	3528.333	3663.45	69.79
26-05-2016	4450	4450	4300	4350	145500	3781.4	3462.7	3531.2	3662.6	51.75
27-05-2016	4360	4360	4250	4320	81200	3806.9	3471.2	3533.667	3661.7	50.64
30-05-2016	4330	4340	4250	4320	74700	3832.7	3479.7	3536.267	3660.3	50.64
31-05-2016	4310	4310	4240	4290	61400	3857.8	3487.9	3538.933	3659.1	49.40
01-06-2016	4250	4280	4230	4280	30700	3882.7	3496.1	3541.733	3658.05	48.98
02-06-2016	4280	4300	4240	4300	102800	3907.8	3504.5	3544.467	3657.15	49.91
03-06-2016	4300	4370	4300	4320	35800	3932.6	3513.45	3547.067	3656.35	50.88
06-06-2016	4300	4340	4300	4310	16500	3957.6	3522.4	3549.467	3655.875	50.36
07-06-2016	4310	4310	4290	4300	13800	3982.6	3531.2	3552.133	3655.275	49.80
08-06-2016	4280	4310	4250	4310	46700	4007.7	3540.8	3554.867	3654.775	50.39
09-06-2016	4300	4310	4300	4310	35600	4032.3	3551.05	3557.6	3654.95	50.39
10-06-2016	4280	4290	4210	4290	18900	4056.2	3561.2	3560.267	3655.65	49.06
13-06-2016	4250	4300	4230	4300	10100	4077.5	3571.5	3563.6	3656.375	49.77
14-06-2016	4300	4300	4240	4290	10800	4099.2	3582.1	3566.867	3656.825	49.03
15-06-2016	4200	4280	4100	4280	57800	4120.8	3592.5	3569.4	3657.175	48.26
16-06-2016	4230	4250	4050	4180	92800	4140.5	3601.3	3571.7	3657.075	41.26
17-06-2016	4100	4180	4030	4110	67200	4158.1	3609.4	3573.4	3656.875	37.20
20-06-2016	4200	4200	4050	4140	21200	4176.9	3617.8	3575.467	3657.225	39.93
21-06-2016	4200	4200	4100	4180	38200	4196.3	3628.6	3577.833	3658.275	43.46
22-06-2016	4140	4190	4140	4170	83200	4215.9	3639.3	3580.3	3659.575	42.78
23-06-2016	4150	4170	4150	4150	51100	4234.3	3649.55	3582.633	3660.475	41.39
24-06-2016	4250	4250	4040	4150	74300	4252.7	3659.8	3585.233	3661.325	41.39
27-06-2016	4150	4150	4070	4150	17800	4270.7	3670.6	3587.833	3662.175	41.39
28-06-2016	4150	4200	4140	4180	6800	4287.3	3681.7	3591.1	3663.325	44.75
29-06-2016	4150	4200	4150	4190	62300	4297.5	3693.6	3593.833	3664.525	45.87
30-06-2016	4170	4410	4170	4400	107100	4312.5	3707.6	3599.033	3666.775	62.83
01-07-2016	4400	4450	4250	4260	98300	4324.8	3720.25	3603.433	3667.625	51.29
11-07-2016	4350	4430	4340	4420	119700	4340.2	3734.5	3609.067	3669.975	60.27
12-07-2016	4440	4500	4410	4440	350300	4353.6	3749.9	3614.867	3672.525	61.23
13-07-2016	4470	4470	4350	4440	311200	4362.4	3765.35	3620.733	3674.575	61.23
14-07-2016	4440	4520	4440	4450	140700	4371.4	3779.85	3626.733	3677.475	61.77
15-07-2016	4470	4650	4470	4500	352800	4381.4	3794.85	3633.333	3679.975	64.42
18-07-2016	4510	4510	4480	4490	249700	4393	3809.75	3639.6	3681.925	63.47
19-07-2016	4490	4550	4470	4500	1117100	4404.4	3824.75	3645.967	3685.05	64.04
20-07-2016	4550	4900	4550	4740	110800	4410.2	3842.15	3654.733	3689	74.38
21-07-2016	4760	4840	4730	4800	160800	4407.4	3859.95	3663.9	3693.25	76.22
22-07-2016	4810	4810	4790	4790	61300	4404.6	3877.4	3672.2	3697.7	75.25
25-07-2016	4800	4800	4740	4790	108300	4408.4	3894.3	3680.8	3702.15	75.25
26-07-2016	4810	4810	4750	4790	25500	4414.4	3911.15	3689.467	3706.8	75.25
27-07-2016	4760	4840	4710	4800	38400	4419.4	3928.25	3698.2	3711.525	75.64
28-07-2016	4840	4840	4780	4810	334400	4424.4	3946.4	3707.233	3716.425	76.04
29-07-2016	4830	5500	4830	5275	510700	4439.1	3969.15	3719.267	3723.8	86.91
01-08-2016	5275	5800	5275	5700	149300	4462.3	3996.2	3734.267	3733.5	90.95
02-08-2016	5775	6500	5775	6125	519300	4494.8	4027.45	3752.167	3745.375	93.21
03-08-2016	6125	6450	6000	6125	370500	4526.9	4058.7	3770	3757.275	93.21
04-08-2016	6125	6275	6125	6175	133800	4559.2	4090.1	3788.167	3769.2	93.43
05-08-2016	6175	6250	6000	6200	64600	4587.6	4120.95	3806.233	3780.7	93.55
08-08-2016	6200	6375	6200	6300	146900	4618.2	4153.15	3825.1	3792.7	94.00
09-08-2016	6425	6700	6350	6500	204000	4654.4	4187.8	3845.667	3805.7	94.78
10-08-2016	6500	6650	6500	6500	180300	4689.8	4222.6	3865.867	3818.7	94.78
11-08-2016	6550	6550	6100	6150	416100	4725.8	4253.6	3883.733	3829.85	74.91
12-08-2016	6300	6300	6150	6150	77500	4762.4	4284.65	3901.6	3840.85	74.91
15-08-2016	6225	6225	5900	6100	190400	4798	4315.35	3919.133	3851.7	72.40
16-08-2016	6100	6300	6100	6125	63300	4834.7	4346.25	3936.833	3862.875	72.89
18-08-2016	6125	6200	6125	6150	52800	4872.1	4377.4	3954.767	3874.325	73.40
19-08-2016	6275	6275	6150	6150	63600	4909.1	4408.45	3972.7	3885.625	73.40
22-08-2016	6150	6150	6100	6100	15100	4944.7	4438.65	3990.533	3896.475	70.34
23-08-2016	6050	6050	5900	5950	65800	4977.5	4467.55	4007.433	3906.475	61.99
24-08-2016	5975	6000	5900	5925	73200	5010	4496.3	4024.133	3916.6	60.69
25-08-2016	5950	6050	5950	6050	51100	5044.8	4526.25	4042.133	3927.35	64.66
26-08-2016	6050	6100	6050	6050	22500	5079.6	4555.95	4060.567	3938.1	64.66
29-08-2016	6000	6150	6000	6100	82500	5115.8	4586	4079.4	3949.15	66.24
30-08-2016	6200	6200	6075	6100	82400	5151.8	4614.65	4098.267	3960.65	66.24
31-08-2016	6050	6150	6050	6100	16700	5188	4643.6	4117.4	3972.15	66.24
01-09-2016	6100	6100	6050	6050	12900	5223.4	4672.1	4136.133	3982.9	62.74
02-09-2016	6050	6100	6050	6050	13800	5260.8	4700.65	4154.467	3993.975	62.74
05-09-2016	6075	6150	6075	6125	56000	5301.1	4729.6	4173.3	4005.325	65.88
06-09-2016	6125	6125	6000	6050	56900	5339.3	4758.1	4191.633	4016.425	60.40
07-09-2016	6100	6150	6100	6100	39900	5377.7	4787	4211.633	4027.8	62.63
08-09-2016	6100	6125	6100	6100	19600	5416.3	4816.1	4231.633	4039.3	62.63
09-09-2016	6100	6150	6100	6100	30200	5455.3	4844.8	4251.467	4050.8	62.63
13-09-2016	6000	6025	6000	6000	108300	5492.3	4872.5	4270.633	4062	54.89
14-09-2016	6000	6025	6000	6000	484300	5529.3	4900	4290.167	4073.2	54.89
15-09-2016	6150	6150	5950	6000	146000	5565.7	4926.5	4309.7	4084.75	54.89
16-09-2016	6000	6000	6000	6000	1600	5601.9	4949.7	4329.7	4095.85	54.89
19-09-2016	6000	6050	5950	6050	7400	5634.9	4973.7	4350.033	4108	58.35
20-09-2016	6050	6050	6050	6050	1500	5670.7	4997.75	4370.4	4120.25	58.35
21-09-2016	6100	6700	5975	6000	119100	5702.3	5021.25	4390.433	4132.375	53.59
22-09-2016	6100	6400	6000	6000	104100	5733.5	5043.55	4411.1	4144.525	53.59
23-09-2016	6000	6075	6000	6000	183400	5764.7	5063.55	4431.8	4156.725	53.59
26-09-2016	6000	6025	6000	6000	74900	5795.7	5083.55	4451.8	4168.975	53.59
27-09-2016	6000	6000	6000	6000	1400	5825.7	5103.55	4471.8	4181.425	53.59
28-09-2016	6025	6100	6025	6075	9700	5857.4	5125.2	4492.3	4194.05	60.58
29-09-2016	6075	6150	6075	6150	6900	5890.4	5147.4	4513.3	4207.075	66.09
30-09-2016	6200	6300	6150	6150	80100	5918.6	5164.4	4534.3	4220.7	66.09
03-10-2016	6300	6300	6200	6200	15100	5946.6	5177	4555.5	4234.575	69.39
04-10-2016	6200	6200	6175	6175	8500	5974.3	5189.45	4576.367	4247.725	65.93
05-10-2016	6100	6225	6025	6075	11300	6000	5204.2	4596.2	4260.6	54.28
06-10-2016	6300	6375	6125	6125	1900	6026.7	5220.55	4616.333	4273.775	58.25
07-10-2016	6125	6150	6075	6100	95900	6052.7	5236.05	4636.4	4286.825	55.65
10-10-2016	6100	6125	6100	6125	5900	6079	5251.7	4657.267	4300.175	57.68
11-10-2016	6125	6175	6125	6150	89100	6096.5	5267.8	4678.267	4313.575	59.68
12-10-2016	6100	6150	6050	6075	23400	6104	5283.15	4698.8	4326.7	51.79
13-10-2016	6150	6150	6150	6150	500	6104.5	5299.65	4719.8	4340.25	57.80
14-10-2016	6075	6200	6075	6175	15100	6105.5	5316.2	4740.967	4353.875	59.60
17-10-2016	6100	6250	6100	6200	101500	6106	5332.6	4762.067	4367.625	61.39
18-10-2016	6175	6250	6150	6225	10100	6106.5	5347.05	4782.8	4381.3	63.13
19-10-2016	6175	6300	6175	6175	10100	6104	5361.1	4803.433	4394.825	57.52
20-10-2016	6175	6200	6100	6100	15900	6096	5375.2	4823.867	4408.25	50.30
21-10-2016	6150	6150	6100	6100	34100	6088	5388.9	4844.4	4421.4	50.30
24-10-2016	6150	6200	6150	6200	52700	6089	5407.4	4865.4	4435.05	58.38
25-10-2016	6200	6225	6200	6200	26200	6090	5426.2	4886.433	4448.7	58.38
26-10-2016	6350	6350	6250	6300	50200	6094	5446	4908.233	4462.85	64.98
27-10-2016	6300	6325	6300	6300	82700	6097.5	5466.1	4930	4477	64.98
28-10-2016	6275	6500	6275	6325	121900	6101	5486.55	4951.933	4491.325	66.52
31-10-2016	6325	6675	6325	6525	146300	6108.5	5508.8	4975.133	4506.65	75.72
01-11-2016	6550	6550	6350	6525	96900	6117	5530.85	4998.1	4522.15	75.72
02-11-2016	6400	6525	6325	6400	24900	6126	5551.75	5020.367	4537.075	63.15
03-11-2016	6500	6500	6400	6425	181000	6136	5573	5042.867	4552.1	64.42
04-11-2016	6375	6375	6325	6375	12500	6142.5	5593.65	5065	4567.225	59.96
07-11-2016	6300	6350	6300	6300	4500	6147.5	5613.55	5086.467	4582.3	53.93
08-11-2016	6375	6400	6325	6400	25000	6153.5	5634.65	5108.5	4597.925	59.74
09-11-2016	6300	6300	6125	6200	126500	6155.5	5653.65	5128.267	4612.575	46.97
10-11-2016	6225	6250	6225	6250	105900	6158.5	5673.25	5148.567	4627.675	49.86
11-11-2016	6200	6200	6175	6200	155000	6161.5	5692.45	5168.567	4642.475	47.10
14-11-2016	6150	6150	6050	6150	95100	6163.5	5712.15	5188.267	4656.725	44.45
15-11-2016	6100	6125	6050	6050	112800	6162	5731.55	5207.067	4670.475	39.64
16-11-2016	6100	6175	6075	6175	49900	6164.5	5751.9	5226.9	4684.85	47.31
17-11-2016	6100	6100	6100	6100	2200	6164.5	5771.1	5246.167	4699.85	43.72
18-11-2016	6075	6100	6075	6075	1000	6164	5790.15	5265.4	4714.725	42.56
21-11-2016	6100	6125	6075	6075	59900	6163.5	5809.4	5284.367	4729.475	42.56
22-11-2016	6075	6100	6075	6100	6600	6165.5	5828.9	5303.5	4744.35	44.28
23-11-2016	6075	6100	6075	6075	16300	6167	5848.15	5322.333	4759.375	42.90
24-11-2016	6075	6100	6075	6075	2300	6168.5	5867.1	5340.5	4774.4	42.90
25-11-2016	6075	6075	6050	6050	61600	6169.5	5885.7	5356.3	4789.65	41.40
28-11-2016	6075	6075	5850	5900	92700	6166.5	5900.7	5371.3	4804.15	33.80
29-11-2016	5950	5950	5925	5950	3600	6164.5	5917.6	5386.667	4818.925	37.89
30-11-2016	5950	5975	5900	5950	47100	6163.5	5932.9	5402	4833.7	37.89
01-12-2016	5850	6000	5850	6000	57900	6163.5	5948.5	5416.867	4849.2	42.05
02-12-2016	5975	5975	5950	5950	11600	6162.5	5963.6	5429.867	4864.475	39.22
05-12-2016	5975	6050	5950	6000	44000	6162.5	5979.1	5443.2	4879.475	43.33
06-12-2016	6000	6050	6000	6050	11100	6163.5	5994.6	5456.867	4894.725	47.17
07-12-2016	6100	6150	6025	6125	60700	6164.5	6010.95	5471.633	4910.35	52.39
08-12-2016	6250	6275	6125	6125	27700	6164	6027.2	5486.267	4925.975	52.39
09-12-2016	6000	6200	6000	6100	10200	6163	6040.8	5497.267	4941.475	50.46
13-12-2016	6150	6175	6100	6100	28200	6161	6053.8	5505	4956.875	50.46
14-12-2016	6125	6275	6125	6125	700	6160	6067.15	5512.967	4972.275	52.49
15-12-2016	6125	6125	6050	6050	3800	6159.5	6079.75	5522.633	4987.025	46.36
16-12-2016	6100	6150	6100	6100	108300	6159	6092.85	5533.367	5002	50.51
19-12-2016	6100	6150	6100	6100	294100	6159	6105.85	5543.7	5017.05	50.51
20-12-2016	6125	6175	6100	6100	139400	6158.5	6118.75	5553.967	5032.575	50.51
21-12-2016	6150	6150	6075	6075	26100	6157	6126.75	5564.2	5047.95	48.18
22-12-2016	6100	6125	6100	6100	236100	6157.5	6130.75	5574.6	5063.475	50.63
23-12-2016	6000	6200	5900	6000	26900	6154.5	6129.5	5584.6	5078.475	42.07
27-12-2016	6000	6100	6000	6100	4100	6153	6129.25	5595.133	5093.975	50.99
28-12-2016	6075	6125	6075	6125	55500	6151.5	6128.75	5605.567	5109.425	52.94
29-12-2016	6175	6300	6125	6300	1800	6153	6129.75	5615.7	5125.35	63.81
30-12-2016	6150	6750	6150	6750	182400	6164.5	6134.25	5628.9	5143.7	77.93
03-01-2017	6700	6700	6225	6550	64600	6173.5	6134.75	5641.3	5161.275	65.67
04-01-2017	6300	6425	6300	6400	19100	6179.5	6133.75	5652.433	5178.175	58.26
05-01-2017	6400	6400	6350	6350	10800	6182.5	6135.75	5665.767	5194.675	56.00
06-01-2017	6350	6350	6225	6300	166100	6184.5	6137.25	5678.967	5210.95	53.75
09-01-2017	6200	6350	6200	6350	36800	6185.5	6139.75	5692.5	5227.55	55.67
10-01-2017	6350	6350	6250	6250	1200	6184.5	6141	5705.567	5243.625	51.10
11-01-2017	6250	6250	6250	6250	800	6183	6142	5718.7	5259.7	51.10
12-01-2017	6250	6500	6250	6350	69800	6179.5	6144	5732.367	5276.225	55.35
13-01-2017	6400	6400	6300	6300	4600	6175	6146	5745.567	5292.325	52.87
16-01-2017	6300	6475	6200	6275	3700	6172.5	6149.25	5758.667	5308.4	51.63
17-01-2017	6300	6300	6275	6300	18200	6170	6153	5772	5324.65	52.83
18-01-2017	6325	6400	6300	6300	59000	6168.5	6155.5	5785.267	5340.875	52.83
19-01-2017	6400	6650	6400	6650	59500	6175.5	6161.5	5800.867	5358.725	66.32
20-01-2017	6650	6725	6500	6600	9200	6179.5	6166.5	5816.267	5376.25	63.53
23-01-2017	6600	6600	6600	6600	56400	6187.5	6171.5	5831.6	5393.075	63.53
24-01-2017	6650	6750	6625	6700	124900	6196.5	6177.5	5847.667	5410.55	66.78
25-01-2017	6700	6900	6700	6725	19600	6207	6184.25	5863.967	5428.175	67.55
26-01-2017	6725	6775	6700	6775	28600	6219.5	6191.5	5881.267	5446.075	69.11
27-01-2017	6775	6900	6775	6875	24300	6236	6199	5899.7	5464.3	72.01
30-01-2017	6975	7000	6900	6900	34900	6250.5	6207.5	5918.1	5482.8	72.70
31-01-2017	6975	7100	6900	7000	111300	6268.5	6216.5	5936.9	5501.75	75.31
01-02-2017	7100	7250	7100	7125	131000	6289.5	6226.75	5956.6	5521.425	78.14
02-02-2017	7150	7200	7025	7025	6200	6308.5	6236	5975.767	5540.4	71.13
03-02-2017	7100	7175	7000	7100	99000	6328.5	6247	5995.433	5559.75	73.08
06-02-2017	7200	7200	7000	7000	20100	6347	6257	6014.433	5578.5	66.62
07-02-2017	7025	7150	7000	7150	125600	6368.5	6268.5	6034.233	5597.5	70.79
08-02-2017	7000	7125	7000	7050	42000	6388.5	6279	6053.3	5614.35	64.96
09-02-2017	7075	7100	7050	7100	101900	6412.5	6289.5	6071.3	5631.6	66.45
10-02-2017	7200	7500	7200	7250	10900	6438.5	6301.5	6091.233	5649.625	70.50
13-02-2017	7500	7700	7000	7200	16500	6463.5	6313.5	6109.767	5667.375	67.57
14-02-2017	7300	7300	7100	7200	244800	6487.5	6325.5	6128.167	5684.525	67.57
16-02-2017	7150	7200	7150	7200	60800	6512.5	6337.5	6146.567	5700.525	67.57
17-02-2017	7300	7400	7100	7100	1400	6534.5	6348.5	6164.233	5716.025	61.23
20-02-2017	7100	7125	7075	7075	48900	6555	6359.25	6181.4	5731.4	59.72
21-02-2017	7150	7200	7150	7200	6000	6576.5	6370.5	6199.467	5747.85	64.44
22-02-2017	7150	7175	7100	7175	171500	6597.5	6380.75	6217.3	5764.075	62.85
23-02-2017	7175	7200	7175	7200	600	6619.5	6391.25	6233.7	5777.825	63.81
24-02-2017	7175	7175	7100	7100	600	6639.5	6400.25	6249.033	5788.625	57.42
27-02-2017	7150	7275	7125	7125	33900	6659.5	6409.75	6264.6	5799.6	58.54
28-02-2017	7200	7275	7100	7275	310000	6684	6421.75	6281.167	5812.975	64.55
01-03-2017	7275	7400	7050	7250	16000	6707	6433	6297.567	5826.775	62.91
02-03-2017	7125	7150	6050	7000	99100	6725	6442	6312.233	5839.025	49.41
03-03-2017	7100	7100	6950	7000	153300	6743	6450.75	6326.833	5851.225	49.41
06-03-2017	7250	7250	7250	7250	2000	6766.5	6461.75	6340	5864.775	59.49
07-03-2017	7000	7125	7000	7050	27400	6785.5	6471.5	6349	5877.325	50.78
08-03-2017	7050	7125	7000	7000	94000	6805.5	6480	6354.833	5889.825	48.85
09-03-2017	7000	7050	7000	7000	109900	6823.5	6488.25	6360.667	5902.225	48.85
10-03-2017	7000	7000	6900	6900	87100	6839	6495.25	6365.5	5913.925	44.90
13-03-2017	6900	6950	6725	6925	159000	6851.5	6502.25	6370.333	5924.65	46.07
14-03-2017	6900	7000	6900	7000	328300	6856.5	6510.5	6375	5935.8	49.55
15-03-2017	7000	7000	6850	6950	45300	6864.5	6519	6378	5947.1	47.36
16-03-2017	6950	6950	6900	6900	87500	6874.5	6527	6380.667	5957.95	45.20
17-03-2017	6950	6950	6900	6900	40600	6885.5	6534	6385.667	5970.7	45.20
20-03-2017	6900	6900	6850	6900	34800	6897.5	6541	6390.667	5983.6	45.20
21-03-2017	6875	6900	6775	6875	112300	6908	6546.75	6395.833	5996.375	43.96
22-03-2017	6800	6850	6800	6850	2100	6920	6552.25	6400.667	6009.175	42.69
23-03-2017	6875	6875	6875	6875	2800	6932.5	6557.75	6405.5	6022.15	44.42
24-03-2017	6900	6900	6825	6900	71800	6943.5	6561.5	6410.5	6035.15	46.16
27-03-2017	6850	6900	6850	6900	4500	6955.5	6565.25	6415.833	6048.05	46.16
29-03-2017	6900	6900	6875	6875	14200	6967.5	6570	6422	6060.875	44.54
30-03-2017	6825	6850	6800	6800	101900	6977.5	6573.75	6427.833	6073.375	39.99
31-03-2017	6850	6900	6850	6875	11400	6989	6578.75	6433.333	6086.2	45.94
03-04-2017	6900	6900	6775	6800	30000	6992	6583.75	6438.333	6098.65	41.51
04-04-2017	6775	6800	6750	6775	72500	6995.5	6587.5	6442.833	6111.075	40.12
05-04-2017	6775	6800	6775	6800	48300	6999.5	6593.5	6447.5	6123.575	42.20
06-04-2017	6800	6800	6725	6800	183200	7001.5	6599	6452.167	6136.125	42.20
07-04-2017	6750	6750	6650	6725	111900	7001.5	6604.25	6456.667	6148.35	37.65
10-04-2017	6750	6750	6750	6750	19200	7001	6610.25	6461.333	6161.2	39.97
11-04-2017	6875	6900	6725	6750	72600	6998.5	6617.25	6465.5	6174.4	39.97
12-04-2017	6750	6750	6675	6700	126200	6994.5	6622.5	6469.833	6187.2	36.79
13-04-2017	6700	6700	6625	6625	124200	6987	6627.75	6473.333	6199.425	32.60
17-04-2017	6600	6600	6550	6600	27700	6976.5	6633	6476.667	6211.575	31.32
18-04-2017	6600	6600	6550	6550	216700	6967	6637.75	6479.667	6223.575	28.87
20-04-2017	6500	6525	6425	6525	184400	6955.5	6642	6483.167	6235.45	27.71
21-04-2017	6500	6550	6500	6550	33800	6946.5	6646.75	6486.833	6247.45	30.72
25-04-2017	6550	6550	6500	6500	136400	6933.5	6651	6490.167	6259.05	28.19
26-04-2017	6525	6550	6500	6550	150000	6923.5	6656	6493.833	6270.85	34.04
27-04-2017	6550	6550	6500	6550	163100	6912.5	6662.5	6497.167	6281.6	34.04
28-04-2017	6600	6600	6525	6525	235700	6898	6668.25	6500.333	6292.925	32.50
02-05-2017	6525	6550	6525	6550	35400	6885	6674.25	6504	6303.575	35.63
03-05-2017	6550	6550	6500	6500	92000	6871	6679.25	6507.333	6313.875	32.40
04-05-2017	6475	6550	6450	6500	239200	6857	6684.75	6510.667	6324.175	32.40
05-05-2017	6550	6550	6475	6500	91900	6845	6689.75	6514	6334.425	32.40
08-05-2017	6450	6750	6450	6500	150800	6833.5	6694.25	6517.333	6344.425	32.40
09-05-2017	6500	6500	6400	6450	87400	6818.5	6697.5	6519.833	6354.225	28.88
10-05-2017	6450	6450	6350	6400	90600	6803	6700.25	6521.5	6363.725	25.85
12-05-2017	6400	6675	6350	6625	213600	6791.5	6705.5	6524.667	6373.15	50.82
15-05-2017	6625	6625	6475	6500	402000	6779.5	6709.5	6526.667	6381.65	42.30
16-05-2017	6550	6875	6525	6650	649000	6770	6714.75	6529.833	6390.95	52.58
17-05-2017	6700	6875	6700	6775	357300	6760	6722	6534.5	6400.875	59.11
18-05-2017	6875	6900	6725	6775	502600	6750.5	6728.75	6538.833	6410.8	59.11
19-05-2017	6850	6850	6675	6750	92200	6745.5	6735.25	6543.167	6420.55	57.28
22-05-2017	6800	6900	6775	6900	396700	6743.5	6743.25	6548.333	6431	64.41
23-05-2017	6900	6900	6850	6875	513700	6736	6751.25	6553.167	6439	62.53
24-05-2017	6900	6925	6850	6925	844100	6733.5	6759.5	6558.833	6445.125	64.74
26-05-2017	6475	6550	6200	6550	312300	6724.5	6765	6561.5	6447.25	43.87
29-05-2017	6450	6475	6350	6450	372900	6713.5	6768.5	6563.333	6448.875	40.15
30-05-2017	6375	6400	6250	6300	146600	6701.5	6770.25	6564	6449.5	35.32
31-05-2017	6300	6400	6300	6375	92600	6690.5	6771	6565	6450.375	39.25
02-06-2017	6350	6350	6300	6325	275800	6677	6766.75	6566	6450.5	37.61
05-06-2017	6350	6350	6300	6300	74200	6664	6764.25	6567.333	6449.5	36.78
06-06-2017	6300	6350	6275	6275	10100	6651.5	6763	6568.5	6448.375	35.93
07-06-2017	6175	6325	6175	6275	301700	6639	6762.25	6569	6449	35.93
08-06-2017	6250	6300	6200	6300	79300	6627	6762.25	6569.667	6449.75	37.61
09-06-2017	6275	6275	6225	6250	5200	6614.5	6761.25	6569.333	6450.5	35.60
12-06-2017	6200	6275	6175	6250	314100	6602.5	6761.25	6569	6451.125	35.60
13-06-2017	6250	6275	6200	6200	52400	6589	6760.75	6568.167	6451.375	33.52
14-06-2017	6325	6325	6250	6300	15100	6577	6760.25	6566.667	6452.125	40.94
15-06-2017	6250	6475	6250	6375	258300	6566.5	6761	6565.667	6453.5	45.83
16-06-2017	6450	6500	6350	6375	47200	6556.5	6762	6565.5	6455.625	45.83
19-06-2017	6375	6400	6275	6350	32500	6547.5	6762.5	6565	6457.75	44.41
20-06-2017	6300	6400	6275	6375	237700	6537.5	6763.25	6565	6459.375	46.20
21-06-2017	6300	6375	6275	6375	51000	6529	6760.5	6565.5	6461	46.20
22-06-2017	6375	6800	6350	6800	141500	6529.5	6762.5	6568.167	6464.5	67.13
03-07-2017	6775	6775	6450	6625	272000	6526	6762.75	6571	6467.125	57.25
04-07-2017	6625	6650	6600	6625	191900	6522.5	6762	6573.5	6469.75	57.25
05-07-2017	6600	6650	6600	6650	63900	6521	6761.25	6576.5	6472.75	58.27
06-07-2017	6625	6650	6600	6650	208500	6519	6760	6579.833	6475.75	58.27
07-07-2017	6650	6650	6625	6650	116400	6517	6757.75	6583.833	6478.375	58.27
10-07-2017	6650	6650	6600	6600	61800	6515	6754.75	6586.667	6481.125	55.00
11-07-2017	6600	6650	6600	6625	262000	6515	6751	6590.167	6483.75	56.32
12-07-2017	6600	6650	6600	6650	49100	6516	6746.25	6594	6486.5	57.66
13-07-2017	6625	6675	6600	6675	13300	6518.5	6742.75	6598	6489.375	59.01
14-07-2017	6600	6700	6600	6700	28700	6522	6738.75	6602	6492.875	60.37
17-07-2017	6625	6700	6600	6700	45500	6525	6735.75	6606.167	6496.375	60.37
18-07-2017	6600	6700	6525	6700	31900	6529	6731.25	6610.333	6499.875	60.37
19-07-2017	6700	6700	6600	6675	35700	6531.5	6727.5	6614.5	6503.25	57.97
20-07-2017	6600	6700	6600	6675	72200	6534	6723.25	6619.667	6506.375	57.97
21-07-2017	6600	6675	6525	6675	157400	6537	6717.5	6624.5	6509.5	57.97
24-07-2017	6675	6675	6575	6675	237900	6539.5	6712.25	6629.333	6512.875	57.97
25-07-2017	6600	6675	6525	6600	68100	6541.5	6706.25	6633.333	6515.875	49.94
26-07-2017	6600	6725	6600	6625	193500	6544	6700.5	6637.833	6519	52.31
27-07-2017	6625	6800	6625	6800	399500	6550	6697.5	6643.167	6523	64.86
28-07-2017	6800	6850	6800	6800	173400	6556	6694.75	6648.167	6527	64.86
31-07-2017	6800	6800	6700	6800	90300	6563	6690.75	6652.667	6530.625	64.86
01-08-2017	6750	6825	6700	6750	217500	6570	6686.5	6656.833	6533.625	59.29
02-08-2017	6750	6875	6700	6875	85100	6575	6683.25	6662	6537.25	66.93
03-08-2017	6850	6875	6725	6875	82900	6582.5	6681	6667.167	6540.625	66.93
04-08-2017	6800	6850	6800	6825	22100	6586	6678	6671.833	6543.875	61.57
07-08-2017	6825	6850	6825	6850	10500	6587.5	6673.75	6677.167	6547.75	63.16
08-08-2017	6800	6850	6700	6825	134100	6588.5	6669.5	6682	6551.25	60.47
09-08-2017	6750	6825	6625	6825	229100	6590	6667.75	6686.833	6554.875	60.47
10-08-2017	6825	6900	6800	6900	59800	6590	6666.75	6692.167	6558.75	65.57
11-08-2017	6900	6900	6800	6800	181400	6588.5	6662.25	6697	6562	55.31
14-08-2017	6825	6825	6800	6800	135100	6586	6659.75	6701.667	6565.625	55.31
15-08-2017	6800	6850	6775	6850	119100	6592	6658.25	6707.333	6569.125	59.03
16-08-2017	6800	6850	6800	6800	88300	6599	6656.25	6712	6572.25	54.18
18-08-2017	6825	6825	6800	6825	208700	6609.5	6655.5	6716.667	6575.375	56.12
21-08-2017	6800	6825	6800	6825	153400	6618.5	6654.5	6720.167	6578.375	56.12
22-08-2017	6825	6825	6825	6825	32800	6628.5	6652.75	6720.667	6581.625	56.12
23-08-2017	6825	6850	6825	6825	239800	6639	6651.5	6722.5	6585.25	56.12
24-08-2017	6850	6850	6825	6850	76400	6650.5	6651	6725.5	6589	58.49
25-08-2017	6825	7000	6825	6875	157800	6662.5	6650.75	6729	6592.375	60.77
28-08-2017	6875	6875	6800	6850	329200	6673.5	6650.25	6732.667	6595.625	57.37
29-08-2017	6800	6850	6800	6850	55900	6685.5	6650	6736	6598.375	57.37
30-08-2017	6825	6825	6800	6825	57000	6697	6649.75	6739.833	6601	53.89
31-08-2017	6800	6825	6800	6800	24000	6709	6649	6743.5	6603.375	50.57
04-09-2017	6800	6800	6800	6800	31600	6719	6648	6746.5	6604.75	50.57
05-09-2017	6750	6800	6700	6775	104700	6727	6646.75	6749.667	6606	47.21
06-09-2017	6750	6850	6750	6775	277100	6735	6645.75	6753	6607.875	47.21
07-09-2017	6775	6800	6775	6775	35200	6743.5	6645.5	6756.167	6609.625	47.21
08-09-2017	6775	7100	6775	6900	115500	6754	6645.75	6760.167	6612.25	62.71
11-09-2017	6900	7150	6900	7150	379500	6769.5	6649.25	6763.5	6616.5	77.15
12-09-2017	7150	7250	7100	7175	36100	6777	6653.25	6767.333	6620.375	78.07
13-09-2017	7150	7175	6950	7100	96100	6786.5	6656.25	6770.667	6624.875	69.12
14-09-2017	7000	7100	6900	7050	45100	6795	6658.75	6773	6628.875	63.87
15-09-2017	7050	7125	6900	7000	7900	6802	6661.5	6774.833	6632.875	59.04
18-09-2017	7000	7100	6900	7075	5600	6810.5	6664.75	6776.833	6637.5	63.50
19-09-2017	6950	7100	6900	7025	285000	6818	6667.5	6777.833	6642.375	58.90
20-09-2017	6950	6975	6900	6975	35000	6825.5	6670.25	6778.333	6646.375	54.63
22-09-2017	7000	7000	6950	7000	17700	6833	6674	6778.333	6650.875	56.33
25-09-2017	6950	6975	6875	6975	357600	6839.5	6677.75	6777.333	6655.375	54.14
26-09-2017	6900	6975	6875	6975	27600	6845.5	6682	6777	6659.875	54.14
27-09-2017	6900	6900	6875	6900	294900	6849.5	6685.75	6775.667	6663.875	47.70
28-09-2017	6850	6900	6725	6900	19700	6853.5	6689.25	6775	6668	47.70
29-09-2017	6875	7250	6800	7250	222700	6864.5	6696.75	6775.667	6673.875	68.20
02-10-2017	7050	7050	6900	6950	31200	6870	6700.75	6775	6678.375	50.08
03-10-2017	6950	6950	6875	6900	40600	6874.5	6704.25	6773.667	6683.375	47.80
04-10-2017	6950	6950	6900	6925	215400	6879.5	6708.25	6771.5	6688.25	49.05
05-10-2017	6925	7000	6925	6950	109000	6885	6712.25	6769.833	6693.25	50.33
06-10-2017	6950	7025	6950	6975	17900	6892.5	6717	6768.333	6698.125	51.64
09-10-2017	6950	6950	6925	6950	130100	6899	6721.5	6766.667	6703.125	50.21
10-10-2017	6950	6950	6925	6925	18400	6901.5	6725.75	6765.5	6707.75	48.76
11-10-2017	6925	6950	6900	6925	30800	6904	6730	6764.5	6712.125	48.76
12-10-2017	7000	7000	6950	7000	95100	6908	6735.5	6763.167	6716.5	53.44
13-10-2017	7000	7100	6950	7100	69600	6915	6742.5	6762.667	6721.375	58.83
16-10-2017	7050	7100	6925	7100	35100	6919.5	6747.25	6762	6726.375	58.83
17-10-2017	7000	7150	6975	7150	196500	6925	6753.75	6762.333	6731.625	61.42
18-10-2017	7025	7075	7000	7075	106400	6930	6758	6762	6736.375	55.75
19-10-2017	7025	7200	7025	7125	56500	6935.5	6761.5	6761	6741.75	58.50
20-10-2017	7075	7075	7025	7050	92500	6940	6764.25	6759.667	6746.5	53.17
23-10-2017	7050	7075	7025	7075	116100	6945	6767.5	6760.167	6751.375	54.65
24-10-2017	7000	7100	7000	7100	90500	6949	6769.5	6760.833	6756.375	56.15
25-10-2017	7100	7100	7025	7075	123000	6954.5	6771.5	6759.667	6761.375	54.22
26-10-2017	7125	7150	7025	7100	110600	6960.5	6773.25	6760	6766.375	55.85
27-10-2017	7050	7150	7000	7000	106300	6963.5	6777.75	6760	6771.375	48.42
30-10-2017	7025	7100	6950	6975	168400	6967	6783	6759.833	6775.75	46.74
31-10-2017	7050	7125	7025	7075	78300	6972	6790.75	6761	6780.5	53.65
01-11-2017	7050	7100	7050	7075	41700	6977	6797.75	6762	6784.375	53.65
02-11-2017	7075	7100	7050	7100	25500	6982.5	6805.5	6762.667	6786.125	55.33
03-11-2017	7100	7125	7075	7100	125700	6988	6813.5	6763.667	6788.875	55.33
06-11-2017	7100	7100	7075	7075	28100	6992.5	6821.5	6764.833	6792.25	53.10
07-11-2017	7125	7125	7050	7075	41100	6996.5	6829.5	6766	6795.875	53.10
08-11-2017	7075	7075	7075	7075	65700	7001	6837.25	6767.167	6799.75	53.10
09-11-2017	7075	7100	7075	7100	125300	7006	6845.75	6768.667	6803.5	55.35
10-11-2017	7100	7100	7075	7075	8300	7011	6854	6770.167	6807.625	52.63
13-11-2017	7100	7125	7075	7075	212600	7016.5	6862.75	6771.5	6811.75	52.63
14-11-2017	7075	7075	7025	7050	20900	7021.5	6870.25	6772.5	6815.25	49.79
15-11-2017	7075	7075	7050	7050	70200	7027	6877	6773.5	6819	49.79
16-11-2017	7075	7100	7025	7075	72400	7033	6884	6774.833	6823	52.75
17-11-2017	7025	7200	7025	7200	94600	7041.5	6892.5	6777.5	6827.5	64.12
20-11-2017	7250	7300	7200	7250	84000	7048.5	6901.25	6780	6832.25	67.48
21-11-2017	7250	7250	7125	7150	266300	7048.5	6909	6782.333	6834.75	56.13
22-11-2017	7200	7200	7125	7175	45800	7048.5	6912.75	6785	6837.625	58.03
23-11-2017	7125	7200	7125	7175	18500	7050	6918.25	6787.5	6840.5	58.03
24-11-2017	7200	7200	7150	7150	263600	7052	6923.5	6789.833	6842.75	55.26
27-11-2017	7175	7175	7125	7125	69400	7054.5	6928.25	6792.5	6844.75	52.55
28-11-2017	7125	7125	7100	7125	73500	7055.5	6933	6795	6846.5	52.55
29-11-2017	7100	7125	7100	7100	378300	7057	6937.5	6797.333	6847.625	49.72
30-11-2017	7100	7425	7100	7425	98900	7066	6945.75	6802.167	6850.25	71.32
04-12-2017	7250	7350	7125	7275	52100	7071.5	6952.25	6806.5	6851.625	58.77
05-12-2017	7175	7275	7075	7175	259900	7075.5	6957.5	6810.333	6851.875	52.18
06-12-2017	7100	7200	7100	7150	34300	7079	6962.25	6814.333	6852.5	50.65
07-12-2017	7125	7150	7100	7150	43800	7084	6966.75	6818.5	6852.75	50.65
08-12-2017	7175	7225	7150	7225	253500	7090.5	6972	6823	6853.875	55.22
11-12-2017	7200	7200	7175	7175	35900	7089	6976.75	6827.5	6854	51.78
12-12-2017	7200	7200	7125	7175	241800	7093.5	6981.75	6831.667	6854.625	51.78
13-12-2017	7125	7175	7100	7175	18500	7099	6986.75	6835.833	6855	51.78
14-12-2017	7100	7175	7100	7175	100700	7104	6991.75	6840.167	6854.625	51.78
15-12-2017	7175	7175	7000	7150	258900	7108	6996.5	6844.167	6854.375	49.70
18-12-2017	7150	7150	7150	7150	31600	7111.5	7002	6848.5	6854.125	49.70
19-12-2017	7100	7175	7075	7175	240400	7116	7007.5	6853	6854	51.94
20-12-2017	7175	7175	7075	7075	24600	7119	7010.25	6856.833	6853.875	43.57
21-12-2017	7100	7125	7075	7075	15100	7122	7013	6860.667	6853.875	43.57
22-12-2017	7100	7125	7100	7100	235200	7124	7016	6865	6853.375	46.09
27-12-2017	7150	7225	7125	7200	95300	7126	7020.5	6870.333	6853.5	54.78
28-12-2017	7175	7250	7175	7225	281800	7128.5	7024	6874.333	6853.625	56.66
29-12-2017	7225	7250	7125	7125	85600	7128	7026.5	6878.5	6853.75	48.05
02-01-2018	7125	7225	7100	7225	48000	7131	7030.5	6882.333	6854.25	55.36
03-01-2018	7175	7225	7175	7200	681100	7132.5	7034	6885.167	6853.875	53.34
04-01-2018	7200	7250	7175	7250	303900	7136.5	7038.25	6888.333	6853.875	56.74
05-01-2018	7250	7400	7250	7350	33900	7142	7043.5	6892.333	6855.625	62.60
08-01-2018	7350	7400	7350	7400	270700	7148	7048.5	6895.667	6857.625	65.15
09-01-2018	7400	7550	7400	7475	165600	7156	7055.25	6899.667	6858.75	68.60
10-01-2018	7575	7625	7475	7500	21000	7164	7062.25	6903.5	6861	69.68
11-01-2018	7475	7600	7475	7600	273400	7176	7069.75	6910.5	6864	73.59
12-01-2018	7600	8000	7600	7800	75500	7192.5	7079.75	6919.5	6868	79.32
15-01-2018	7800	8675	7800	8325	175900	7217.5	7094.75	6933	6875.125	87.19
16-01-2018	8500	8700	8125	8325	274400	7242.5	7109.75	6946	6882.125	87.19
17-01-2018	8350	8375	7875	8150	148100	7263.5	7123	6958.167	6887.875	76.01
18-01-2018	8125	8125	7925	8000	17900	7281.5	7134.75	6969.5	6893.125	67.97
19-01-2018	7800	8050	7675	8000	441700	7300	7146.25	6981	6898.625	67.97
22-01-2018	8150	8400	8050	8175	35700	7322	7159.25	6993.667	6905	71.98
23-01-2018	8075	8200	7975	8150	39200	7343.5	7172.25	7006	6911.25	70.62
24-01-2018	8200	8400	8200	8325	304600	7368	7187	7019.833	6918.5	74.28
25-01-2018	8325	8450	8200	8200	58300	7390.5	7200.75	7032.833	6925.25	67.78
26-01-2018	8400	8400	8200	8350	18000	7416	7216.25	7047.167	6932.625	71.05
29-01-2018	8400	8600	8300	8525	305600	7445.5	7233.5	7062	6940.75	74.33
30-01-2018	8300	8550	8250	8300	45100	7470.5	7248.75	7074.833	6947.75	64.26
31-01-2018	8200	8450	8200	8325	52100	7495.5	7264.25	7087.833	6955	64.83
01-02-2018	8500	8800	8350	8625	70600	7524	7282.75	7103	6964.125	70.84
02-02-2018	8700	9000	8500	8550	121100	7550	7299.25	7117.5	6972.5	67.72
05-02-2018	8550	8600	8475	8575	16800	7578.5	7313.5	7132.167	6981.375	68.23
06-02-2018	8600	8700	8150	8500	406900	7605	7326.75	7143.5	6990	64.96
07-02-2018	8500	8550	8500	8550	71300	7632.5	7341.25	7156.333	6998.75	66.13
08-02-2018	8500	8575	8500	8550	26500	7660.5	7356.25	7169.167	7007.5	66.13
09-02-2018	8500	8650	8400	8600	301800	7690	7372.25	7182.167	7016.875	67.38
12-02-2018	8800	8800	8625	8675	4100	7721	7388.25	7195.667	7026.5	69.23
13-02-2018	8650	8800	8650	8725	382400	7753.5	7405.25	7209.5	7036.375	70.43
14-02-2018	8725	9275	8725	8900	125000	7783	7424.5	7224.833	7047.375	74.22
15-02-2018	8900	9050	8700	8850	29700	7814.5	7443	7239.667	7058.5	71.40
19-02-2018	8850	9000	8800	8825	335000	7847.5	7461.5	7254.167	7069.625	69.97
20-02-2018	8850	8925	8800	8825	23400	7881	7480	7268.5	7081	69.97
21-02-2018	8875	8950	8850	8925	310500	7916.5	7500.25	7283.333	7093	72.52
22-02-2018	8900	9250	8900	9125	108500	7954.5	7522.5	7299.5	7105.875	76.77
23-02-2018	9225	9225	9125	9175	75800	7994.5	7541.75	7316	7119.25	77.70
26-02-2018	9175	9350	9175	9200	350900	8035	7564.25	7332.833	7132.5	78.17
27-02-2018	9200	9350	9175	9250	43600	8076.5	7587.75	7350	7146	79.12
28-02-2018	9200	9300	9150	9300	11700	8119	7611.5	7367.5	7159.875	80.05
01-03-2018	9125	9300	9025	9100	345600	8158	7633	7383.667	7172.625	67.13
02-03-2018	9200	9200	9025	9150	4700	8198	7654.75	7400.667	7185.875	68.50
05-03-2018	9275	9275	9075	9225	2900	8239	7677.5	7418	7199.5	70.49
06-03-2018	9200	9225	9075	9225	125000	8282	7700.5	7434.167	7213.125	70.49
07-03-2018	9300	9300	9000	9100	73400	8322.5	7722.25	7449.5	7226.125	62.83
08-03-2018	9050	9150	9000	9050	17600	8361.5	7742.75	7464.5	7239.125	60.02
09-03-2018	9050	9175	9000	9150	364500	8400.5	7763.25	7480.5	7252.875	63.53
12-03-2018	9100	9200	9050	9150	38400	8439	7783.75	7495.667	7265.5	63.53
13-03-2018	9150	9150	9100	9150	2400	8479.5	7803.75	7510.833	7278.75	63.53
14-03-2018	9150	9475	9125	9200	448900	8519	7825	7526.667	7291.5	65.43
15-03-2018	9300	9300	8975	9175	29700	8558.5	7845.5	7542.167	7303.5	63.65
16-03-2018	9000	9175	9000	9150	16000	8596.5	7866.5	7557.667	7315.375	61.84
19-03-2018	9125	9125	8975	9100	240500	8631.5	7886.75	7572.833	7327.125	58.26
20-03-2018	8975	9100	8975	9100	2200	8665.5	7906.75	7587.5	7338.125	58.26
21-03-2018	9100	9100	9100	9100	500	8698	7927	7602.833	7349.25	58.26
22-03-2018	9100	9125	8975	9100	99400	8730	7947	7618.167	7360.125	58.26
23-03-2018	8950	8950	8675	8850	44300	8755	7965.5	7631.5	7371.625	41.95
26-03-2018	8825	8900	8700	8900	20500	8777	7984.75	7645.5	7383.875	45.25
27-03-2018	8950	9000	8825	8950	321200	8789.5	8003.5	7659.667	7397.125	48.41
28-03-2018	8950	8950	8800	8825	9500	8799.5	8021	7673	7409.375	41.90
29-03-2018	8800	8900	8775	8900	156900	8814.5	8039	7686.833	7422.25	46.55
02-04-2018	8725	8950	8725	8875	246800	8832	8056.75	7700.5	7435.125	45.25
03-04-2018	8900	9000	8900	9000	22600	8852	8076	7714.833	7448.75	52.40
04-04-2018	9000	9125	8950	9000	39300	8868.5	8095.25	7729	7462.375	52.40
05-04-2018	9000	9100	9000	9100	198400	8887.5	8115.5	7744	7476.375	57.54
06-04-2018	9075	9075	9025	9075	22900	8902.5	8135.25	7758.833	7490.5	55.92
09-04-2018	9025	9075	9025	9050	33800	8919.5	8155	7773.667	7504.5	54.26
10-04-2018	9000	9075	9000	9050	255300	8933.5	8174.75	7788.667	7518.75	54.26
11-04-2018	9050	9075	9000	9075	22200	8944.5	8195	7803.833	7532.625	55.78
12-04-2018	9000	9075	9000	9075	7800	8960	8215.25	7819.167	7546.125	55.78
13-04-2018	9075	9075	9050	9075	267600	8975	8235.25	7834.5	7559.625	55.78
16-04-2018	9075	9075	9050	9075	17300	8984	8254	7849.833	7573.25	55.78
17-04-2018	9050	9050	9000	9050	36000	8994	8272	7864.167	7586.625	53.40
18-04-2018	9050	9050	9025	9025	308900	9003	8290.75	7876.667	7599.875	51.05
19-04-2018	9050	9300	9050	9300	120400	9019	8312	7890.833	7612.375	67.81
20-04-2018	9300	9300	9200	9275	68100	9033.5	8333	7905.333	7625.625	65.61
23-04-2018	9300	9300	9150	9225	324300	9047	8353.75	7919.833	7638.625	61.33
24-04-2018	9300	9300	9225	9300	240100	9061	8375.5	7935.167	7651.875	65.01
25-04-2018	9300	9600	9300	9475	200000	9077	8399	7951.167	7666	71.78
26-04-2018	9500	9600	9250	9275	393600	9088	8420.75	7966.167	7679.125	57.98
27-04-2018	9300	9325	9200	9300	264000	9096	8439.5	7981.667	7692.625	59.04
30-04-2018	8800	8900	8500	8575	166700	9090.5	8452.5	7992.167	7702.375	33.03
02-05-2018	8575	8575	8425	8500	275000	9084	8465.75	8002.333	7711.625	31.48
03-05-2018	8425	8425	8025	8075	73000	9069	8475	8009.667	7718.625	24.49
04-05-2018	8050	8050	7750	7950	70900	9049.5	8483	8016.667	7724.875	22.88
07-05-2018	7950	8250	7950	8225	273100	9031.5	8493	8025.5	7732.5	33.27
08-05-2018	8200	8275	8150	8250	31800	9013	8503.75	8032.167	7740.25	34.14
09-05-2018	8250	8250	8150	8225	80100	8993.5	8514.25	8040.667	7748	33.67
11-05-2018	8225	8400	8225	8275	233800	8974	8525.25	8049.833	7756	35.59
14-05-2018	8250	8400	8250	8350	12200	8955	8537	8059.333	7764.375	38.46
15-05-2018	8400	8400	8325	8350	41700	8940	8549	8068.667	7772.75	38.46
16-05-2018	8350	8350	8200	8300	230900	8923	8560.5	8077.5	7781.25	37.18
17-05-2018	8350	8350	8300	8325	23400	8905	8572	8086.667	7789.75	38.29
18-05-2018	8300	8325	8150	8150	57800	8883.5	8582.75	8094.833	7796.5	33.79
21-05-2018	8150	8275	8025	8200	324300	8865.5	8594	8103.333	7803.5	36.10
22-05-2018	8300	8300	8150	8175	32900	8848	8604.75	8111.167	7810.375	35.43
23-05-2018	8175	8200	8100	8150	105200	8828	8614.25	8118.167	7817.375	34.75
24-05-2018	8175	8225	8150	8175	249100	8808.5	8623.75	8125.333	7823.875	36.08
25-05-2018	8200	8350	8200	8275	119100	8791	8635.25	8132.833	7830.875	41.28
28-05-2018	8300	8400	8300	8350	73400	8774	8646.5	8141.333	7838.5	44.89
30-05-2018	8350	8450	8300	8375	215500	8758	8658.25	8149.667	7846.125	46.08
31-05-2018	8375	8450	8375	8375	138700	8742.5	8669.5	8158.5	7853.875	46.08
04-06-2018	8425	8600	8425	8575	79900	8732	8681.75	8168.5	7862.625	55.09
05-06-2018	8550	8600	8500	8600	119500	8722	8693.75	8178.5	7871.125	56.08
06-06-2018	8625	8675	8575	8650	239100	8713	8705.5	8189	7880.375	58.07
07-06-2018	8650	8725	8600	8625	80500	8703.5	8716.75	8199.167	7889.5	56.69
08-06-2018	8625	8625	8550	8550	129300	8697.5	8726.25	8209.5	7898	52.64
20-06-2018	8550	8550	8250	8300	180900	8685.5	8731.25	8218.333	7905.5	41.91
21-06-2018	8400	8400	8300	8300	74600	8672.5	8731	8226.5	7912.875	41.91
22-06-2018	8300	8300	8200	8250	105900	8661	8730.25	8234.333	7920	40.02
25-06-2018	8300	8300	8175	8275	231000	8648.5	8731.5	8242.167	7927.25	41.44
26-06-2018	8275	8275	8100	8100	87300	8633	8732.5	8248.833	7933.625	35.15
27-06-2018	8100	8200	8100	8100	70200	8615	8733.5	8255.667	7939.875	35.15
28-06-2018	8100	8225	8000	8000	233100	8595	8731.75	8261.833	7945.5	31.94
29-06-2018	8000	8050	7950	8000	191500	8573	8730.25	8268	7951.25	31.94
02-07-2018	7975	8050	7925	8000	5800	8551.5	8727	8274	7957	31.94
03-07-2018	8000	8100	7950	7975	165300	8530	8724.75	8280	7962.75	31.05
04-07-2018	7975	7975	7800	7975	119200	8508.5	8721	8286	7968.625	31.05
05-07-2018	7975	7975	7800	7925	134300	8485.5	8715	8291.833	7974.25	29.17
06-07-2018	7975	7975	7950	7950	152400	8463	8711.5	8297.833	7980.125	31.41
09-07-2018	7950	8075	7950	8075	115500	8443	8709	8304.5	7986.625	41.36
10-07-2018	8075	8100	7950	8100	52300	8423.5	8703.75	8310.5	7993.25	43.14
11-07-2018	8100	8250	8100	8100	176500	8404.5	8699.25	8316.167	7999.25	43.14
12-07-2018	8125	8125	8100	8100	84900	8386	8694.5	8322.5	8004	43.14
13-07-2018	8150	8250	8025	8200	82200	8364	8691.5	8329.333	8009.125	50.62
16-07-2018	8200	8200	8125	8200	127000	8342.5	8688	8336.167	8014.625	50.62
17-07-2018	8200	8200	8150	8175	122800	8321.5	8684.25	8343	8020.25	48.76
18-07-2018	8175	8175	8075	8175	167000	8299	8680	8350	8026.125	48.76
19-07-2018	8200	8200	8075	8175	102500	8273	8675	8357	8031.625	48.76
20-07-2018	8100	8125	8025	8075	96000	8249	8668.5	8363.5	8036.875	41.20
23-07-2018	8175	8250	8125	8150	162100	8226	8661	8368.333	8042.75	47.74
24-07-2018	8150	8200	8075	8200	141500	8218.5	8654.5	8374.5	8048.75	51.61
25-07-2018	8200	8250	8200	8250	58300	8213.5	8648.75	8381.667	8055.125	55.18
26-07-2018	8225	8375	8200	8375	200200	8219.5	8644.25	8389.833	8062.125	62.61
27-07-2018	8375	8525	8375	8400	169000	8228.5	8639	8398.167	8069.625	63.90
30-07-2018	8400	8400	8300	8325	148700	8230.5	8631	8405.5	8076.75	57.50
31-07-2018	8325	8400	8250	8400	175200	8233.5	8623.25	8413.667	8082.5	61.64
01-08-2018	8400	8400	8300	8400	43100	8237	8615.25	8421.833	8089.75	61.64
02-08-2018	8400	8500	8350	8350	106500	8238.5	8606.25	8429.667	8097	57.32
03-08-2018	8350	8400	8350	8350	265400	8238.5	8596.75	8437.5	8104.125	57.32
06-08-2018	8325	8350	8325	8350	11900	8238.5	8589.25	8445.5	8111.125	57.32
07-08-2018	8350	8350	8325	8350	8700	8239.5	8581.25	8453.5	8118	57.32
08-08-2018	8350	8350	8300	8350	494000	8240	8572.5	8461.333	8125	57.32
09-08-2018	8350	8375	8350	8350	15300	8244	8563.75	8469.833	8132.125	57.32
10-08-2018	8350	8425	8350	8350	9900	8247	8556.25	8478.333	8139.25	57.32
13-08-2018	8350	8350	8175	8175	408700	8247	8547.5	8485.5	8145.125	40.60
14-08-2018	8175	8175	8000	8150	188800	8247	8537.5	8491.833	8150.375	38.86
15-08-2018	8150	8250	8100	8250	43700	8248.5	8528.5	8498.667	8156.125	48.40
16-08-2018	8250	8250	8125	8250	393500	8248	8519.5	8506.167	8161.625	48.40
20-08-2018	8200	8250	8200	8250	3800	8246	8510	8513	8167.5	48.40
21-08-2018	8250	8350	8250	8350	7600	8245.5	8501.75	8520.667	8173.625	56.82
23-08-2018	8350	8350	8225	8350	406900	8245	8493.75	8528	8180.125	56.82
24-08-2018	8350	8375	8250	8375	26300	8241	8486.5	8534.833	8186.625	58.77
27-08-2018	8375	8375	8375	8375	4600	8236.5	8479.25	8541.333	8193	58.77
28-08-2018	8400	8500	8325	8350	469400	8230.5	8471.75	8547.167	8199.375	55.85
29-08-2018	8400	8400	8250	8300	197300	8224	8463.75	8552.5	8205.375	50.44
30-08-2018	8300	8400	8300	8400	30600	8221	8459.25	8557.833	8212.375	58.99
31-08-2018	8275	8350	8275	8275	409800	8220.5	8453	8561	8218.875	47.87
03-09-2018	8275	8350	8250	8300	76400	8220.5	8446.5	8560.833	8225	49.91
04-09-2018	8275	8325	8200	8325	34600	8222	8441.5	8560.833	8231.25	51.93
05-09-2018	8275	8275	8000	8125	442200	8219	8433.75	8560.667	8236.375	38.54
06-09-2018	8050	8200	8050	8175	1900	8220.5	8426.75	8561.833	8241.75	42.53
07-09-2018	8175	8175	8175	8175	2100	8222	8418.5	8563	8247.25	42.53
10-09-2018	8200	8225	8000	8225	425400	8226.5	8410.75	8563.333	8253	46.55
12-09-2018	8275	8300	8025	8175	127600	8230	8401.5	8563.5	8258.5	43.29
13-09-2018	8175	8250	8100	8225	12100	8234.5	8393	8562.833	8264.125	47.27
14-09-2018	8275	8300	8150	8225	372700	8239.5	8384.75	8563	8269.875	47.27
17-09-2018	8225	8250	8175	8225	105600	8244.5	8376.5	8562.167	8275.625	47.27
18-09-2018	8225	8275	8200	8275	119900	8251.5	8368.5	8560.5	8281.75	51.52
19-09-2018	8275	8325	8225	8325	397500	8259	8361	8560.667	8288.125	55.39
20-09-2018	8225	8275	8175	8275	72900	8263	8353	8560.333	8294.125	51.00
21-09-2018	8225	8250	8125	8200	134100	8265	8344.25	8557.5	8299.125	45.22
24-09-2018	8250	8250	8125	8225	327600	8267.5	8336	8555.333	8304	47.36
25-09-2018	8350	8400	8150	8200	135800	8269.5	8327.75	8552.833	8309.25	45.45
26-09-2018	8225	8325	8200	8200	95300	8269.5	8316.75	8550.833	8314.375	45.45
27-09-2018	8200	8350	8200	8225	48700	8270	8306.25	8548.667	8319.625	47.89
28-09-2018	8350	8400	8275	8400	77100	8274.5	8298	8547.667	8325.875	61.05
01-10-2018	8400	8500	8300	8400	39300	8279	8289	8546.333	8332.25	61.05
02-10-2018	8400	8400	8200	8275	35500	8281	8277	8543.667	8338	50.49
03-10-2018	8275	8275	8250	8250	140100	8284.5	8266.75	8540.5	8343.75	48.67
04-10-2018	8250	8250	8200	8250	72100	8286.5	8256.25	8536.167	8347.875	48.67
05-10-2018	8200	8250	8175	8225	136400	8287	8252.75	8532	8352.625	46.73
08-10-2018	8200	8225	8175	8200	108200	8286	8249.75	8527.833	8357.75	44.80
09-10-2018	8200	8200	8150	8150	58700	8281.5	8250.5	8523.333	8362.75	41.14
10-10-2018	8150	8150	8075	8150	361100	8276.5	8252.5	8518.167	8367.75	41.14
11-10-2018	8125	8125	8000	8050	26400	8271	8250.75	8511	8371.875	34.59
12-10-2018	8050	8050	8025	8050	116100	8264	8248.75	8503.5	8376.25	34.59
15-10-2018	8100	8100	8000	8075	326100	8257.5	8247.25	8496	8380.75	37.48
16-10-2018	8050	8075	8000	8000	50300	8250.5	8244.5	8487.667	8384.875	32.80
17-10-2018	8025	8175	8000	8175	17300	8247	8242.75	8480.167	8389.875	48.84
18-10-2018	8100	8150	8050	8150	307300	8243	8240.75	8473.833	8394.875	47.11
19-10-2018	8150	8150	8050	8050	53600	8237	8238.25	8466.5	8399.375	40.87
22-10-2018	8150	8150	8025	8050	122700	8231	8235.5	8458.667	8403.75	40.87
23-10-2018	8050	8100	8025	8100	358900	8226	8235	8451.167	8408.875	45.09
24-10-2018	8100	8100	8025	8050	188100	8220	8233.5	8444.167	8413.75	41.87
25-10-2018	8025	8050	8025	8050	21100	8217.5	8232.25	8437.5	8418.5	41.87
26-10-2018	8050	8050	8025	8050	326900	8215.5	8231.25	8430.167	8422.75	41.87
29-10-2018	8050	8050	8000	8050	50000	8211.5	8230	8422.833	8426.875	41.87
30-10-2018	8100	8175	8075	8100	6600	8208.5	8228.25	8415.833	8431.75	46.96
31-10-2018	8150	8200	8050	8200	10400	8207.5	8226.75	8409.167	8436.625	55.37
01-11-2018	8175	8200	8050	8125	164100	8203	8224.25	8402.167	8441.25	49.09
02-11-2018	8075	8150	8050	8125	128500	8198.5	8221.75	8395.333	8445.625	49.09
05-11-2018	8100	8125	8025	8100	289700	8193	8217	8388.667	8449.375	47.02
06-11-2018	8100	8100	8025	8075	146400	8187	8211.75	8381.833	8452.75	44.98
07-11-2018	8100	8100	8025	8075	106800	8181.5	8206	8375	8455.75	44.98
08-11-2018	8150	8150	8100	8150	51000	8178.5	8201.25	8368.667	8459	52.19
09-11-2018	8150	8150	8025	8100	50100	8172.5	8196.75	8363.667	8461.5	47.70
12-11-2018	8125	8150	8075	8100	6700	8169	8194.75	8358.333	8463	47.70
13-11-2018	8100	8150	8050	8125	306800	8165.5	8193	8352.833	8462	50.19
14-11-2018	8125	8200	8125	8200	90900	8163	8192.5	8348.667	8461.375	56.81
15-11-2018	8200	8225	8200	8225	75100	8165	8192	8344.167	8461.75	58.78
16-11-2018	8250	8350	8225	8300	44700	8167.5	8194	8340.333	8463.25	64.07
19-11-2018	8400	8400	8325	8350	204800	8171	8196.5	8336	8465	67.10
21-11-2018	8325	8350	8300	8300	37800	8172.5	8199.5	8331.333	8465.625	61.51
22-11-2018	8300	8325	8300	8300	226000	8175	8202.5	8326	8466.375	61.51
23-11-2018	8300	8350	8300	8300	152700	8176.5	8205.5	8320.833	8466.25	61.51
26-11-2018	8300	8400	8300	8375	112700	8179.5	8209.5	8316.333	8467.125	66.71
27-11-2018	8375	8375	8300	8375	353400	8182.5	8213.5	8311.833	8467.25	66.71
28-11-2018	8375	8500	8375	8500	132700	8187	8219.25	8308	8467.125	73.60
29-11-2018	8500	8575	8500	8500	326600	8190.5	8224.75	8304.167	8468.125	73.60
30-11-2018	8500	8600	8500	8550	116400	8196	8229.5	8300.667	8469.25	75.91
03-12-2018	8550	8800	8550	8750	312600	8207	8236	8298.5	8469.875	82.51
04-12-2018	8750	8850	8625	8700	131600	8216.5	8242	8296.167	8470.625	76.84
05-12-2018	8650	8700	8625	8650	310200	8225.5	8247.5	8293.667	8471	71.55
06-12-2018	8650	8750	8625	8650	37800	8234.5	8252	8289.333	8471.75	71.55
07-12-2018	8650	8700	8500	8650	377200	8243	8256.5	8285.167	8472.25	71.55
10-12-2018	8650	8675	8625	8675	157300	8248.5	8261.5	8281.5	8472.875	72.72
11-12-2018	8675	8800	8600	8800	412200	8256.5	8267.75	8278.167	8473.875	77.68
12-12-2018	8800	8800	8650	8725	135100	8265.5	8273.25	8273.167	8474.125	69.52
13-12-2018	8725	8725	8600	8700	288800	8274.5	8279.5	8269.333	8474	66.99
14-12-2018	8600	8700	8600	8600	149400	8281.5	8284	8264.667	8472.5	57.92
17-12-2018	8600	8625	8225	8425	357600	8285.5	8286.25	8263.667	8470.375	46.15
18-12-2018	8450	8500	8375	8375	180300	8289	8287.5	8262.833	8468.125	43.43
19-12-2018	8450	8475	8375	8450	307700	8295	8288.25	8265.333	8466.25	48.34
20-12-2018	8500	8500	8425	8500	61600	8302	8289.25	8269	8464.125	51.37
21-12-2018	8500	8500	8400	8500	202800	8311	8291	8270.833	8461	51.37
26-12-2018	8500	8500	8500	8500	3800	8320	8292	8272.5	8457.625	51.37
27-12-2018	8500	8550	8475	8550	175500	8329.5	8293.5	8274.667	8454.375	54.70
28-12-2018	8550	9100	8550	9100	117800	8351.5	8301	8280.167	8453.625	74.96
02-01-2019	9000	9000	8700	8800	200100	8364	8305.5	8283.167	8451.125	59.36
03-01-2019	8800	8800	8675	8775	53400	8376.5	8309.75	8286	8449.5	58.27
04-01-2019	8775	8800	8600	8675	170500	8389	8313	8288.5	8447.125	54.01
07-01-2019	8800	8825	8675	8700	146900	8402	8316.5	8291	8444.5	54.90
08-01-2019	8725	8750	8650	8725	161900	8414.5	8320.25	8294.833	8442	55.82
09-01-2019	8725	8775	8725	8775	150400	8429	8324.5	8298.667	8440.375	57.68
10-01-2019	8775	8800	8750	8775	257300	8443.5	8330.5	8302.667	8439	57.68
11-01-2019	8800	9275	8800	9075	217000	8464	8339.75	8308.833	8438.625	67.26
14-01-2019	9075	9300	9050	9200	107800	8487	8349.25	8315.667	8438.875	70.28
15-01-2019	9200	9275	9050	9225	174800	8509.5	8359	8322	8439.25	70.86
16-01-2019	9225	9225	9000	9200	338000	8529.5	8368.5	8327.667	8439.25	69.40
17-01-2019	9200	9250	9100	9150	154800	8550	8376.5	8332.833	8439.125	66.46
18-01-2019	9150	9250	9150	9200	312400	8571.5	8385	8338.333	8439.375	67.92
21-01-2019	9200	9250	9200	9225	154200	8594	8393.5	8342.667	8440	68.66
22-01-2019	9225	9450	9200	9300	367100	8618.5	8402.75	8347.333	8441	70.82
23-01-2019	9350	9450	9300	9300	179800	8643	8412.25	8351.667	8442	70.82
24-01-2019	9325	9500	9300	9475	624100	8669.5	8424	8357.333	8443.875	75.42
25-01-2019	9500	9500	9450	9475	448400	8697	8434.75	8363.5	8447	75.42
28-01-2019	9475	9925	9450	9600	361200	8727	8448	8372.167	8450.5	78.25
29-01-2019	9900	9900	9575	9775	209800	8760	8462.75	8382	8454.625	81.48
30-01-2019	9775	9775	9700	9750	276700	8791	8477	8392	8459.25	79.66
31-01-2019	9750	10000	9700	9800	168600	8822.5	8493.75	8402.167	8463.75	80.59
01-02-2019	9800	9800	9700	9800	282300	8852.5	8510	8413.5	8468.375	80.59
04-02-2019	9800	9800	9750	9750	149000	8880.5	8525.75	8424.5	8472.125	76.53
06-02-2019	9750	9850	9750	9800	261200	8910.5	8541.5	8436.5	8476.125	77.74
07-02-2019	9800	9850	9700	9800	205500	8940.5	8557.75	8448.5	8479.625	77.74
08-02-2019	9800	9900	9750	9900	252800	8972.5	8574.5	8461.167	8483.75	80.11
11-02-2019	9875	9875	9825	9850	222600	9002	8590.75	8473.667	8487.75	75.76
12-02-2019	9850	10150	9850	9900	145300	9032.5	8607.5	8486.5	8492	77.10
13-02-2019	9950	10450	9950	10325	286700	9069	8628	8502.5	8498.25	84.80
14-02-2019	10325	10400	10125	10300	263800	9105	8647.75	8518.167	8504.375	83.03
15-02-2019	10300	10300	10200	10250	266200	9139	8667.5	8532.667	8510.25	79.46
18-02-2019	10250	10700	10250	10425	178200	9172.5	8689.75	8548.167	8517	82.32
19-02-2019	10425	10775	10425	10700	27900	9212.5	8714.5	8565.5	8525.25	85.70
20-02-2019	10700	10900	10700	10900	200000	9257.5	8741.5	8584.167	8534.625	87.56
21-02-2019	10900	11100	10900	11100	115400	9306.5	8770.5	8603.5	8543.625	89.09
22-02-2019	11100	11175	10775	10800	114000	9349.5	8796.25	8620.833	8551.25	74.33
25-02-2019	10800	10900	10700	10775	190200	9391.5	8820	8638.167	8559	73.25
26-02-2019	10775	10775	10600	10750	203400	9430.5	8843.5	8655.333	8566.25	72.11
27-02-2019	10725	10900	10725	10800	177700	9472	8868.75	8672.833	8572.875	73.01
28-02-2019	10800	10800	10500	10625	224100	9510.5	8892.5	8689.833	8579.625	65.08
01-03-2019	10700	10750	10675	10675	206500	9552	8916.75	8706.667	8586.5	66.21
04-03-2019	10675	10700	10600	10650	62800	9596.5	8941	8723	8596.875	65.07
05-03-2019	10650	10650	10350	10425	152000	9637.5	8963.25	8737.5	8606.5	55.81
06-03-2019	10425	10425	10200	10300	105400	9674.5	8984.75	8750.333	8617.625	51.43
08-03-2019	10325	10400	10100	10225	188400	9709	9005.5	8762.5	8629	48.94
11-03-2019	10225	10475	10225	10300	279200	9745	9028	8775.667	8639.375	51.47
12-03-2019	10300	10425	10250	10275	171800	9780.5	9050.25	8788.167	8649.5	50.57
13-03-2019	10300	10500	10250	10475	366900	9819	9074.25	8802	8660.75	57.02
14-03-2019	10500	10575	10375	10575	190000	9848.5	9100	8816.833	8672.25	59.85
15-03-2019	10575	10675	10425	10575	318500	9884	9124	8831.667	8683.375	59.85
18-03-2019	10575	10700	10575	10650	160600	9921.5	9149	8847	8694.875	62.02
19-03-2019	10650	10700	10500	10500	278100	9958	9173.5	8861.333	8705.875	55.55
20-03-2019	10425	10525	10425	10525	182100	9994.5	9198.25	8875.833	8716.875	56.37
21-03-2019	10500	10675	10400	10450	291700	10029	9221.75	8889.833	8728.375	53.21
22-03-2019	10450	10700	10450	10500	203900	10063.5	9246.25	8904.167	8739.875	55.02
25-03-2019	10525	10625	10475	10500	352400	10098	9270.75	8919.667	8751.5	55.02
26-03-2019	10525	10625	10525	10550	225800	10127.5	9295.75	8935.667	8763.5	56.95
27-03-2019	10550	10625	10500	10525	336600	10154	9320.5	8950.833	8775.25	55.66
28-03-2019	10650	11100	10650	10700	196100	10183.5	9346.5	8967.167	8787.375	62.11
29-03-2019	10750	11050	10750	10900	156200	10217.5	9373.5	8984.833	8800.125	67.87
01-04-2019	11000	11000	10500	10600	238000	10246.5	9398.25	8999.833	8811.25	54.50
02-04-2019	10700	10800	10550	10575	125300	10274	9422.75	9014.667	8822.25	53.55
04-04-2019	10575	10675	10575	10600	208300	10301.5	9447.75	9029.5	8832.375	54.40
05-04-2019	10850	10850	10650	10725	75000	10330	9474.25	9045.167	8843	58.51
08-04-2019	10800	10875	10600	10700	280200	10358	9500.5	9060.833	8853.25	57.39
09-04-2019	10700	10750	10625	10700	476100	10382.5	9526	9076.833	8863.625	57.39
10-04-2019	10100	10100	9525	9950	423300	10392	9544.5	9087.167	8870.625	34.54
11-04-2019	9875	9975	9775	9950	93800	10399	9563	9098.333	8878.875	34.54
12-04-2019	9850	9900	9700	9725	277400	10398	9579	9107.833	8886	30.34
15-04-2019	9750	9825	9700	9750	316600	10398	9594.5	9117.333	8893.5	31.34
16-04-2019	9750	9825	9700	9800	311900	10398	9610.25	9128.5	8901.125	33.40
18-04-2019	9800	10000	9800	9975	293100	10401.5	9627	9140.5	8910.5	40.16
22-04-2019	9975	10075	9900	10050	285900	10407.5	9644	9153	8920.25	42.84
23-04-2019	10100	10175	10000	10050	254600	10412.5	9661.5	9165.167	8930.5	42.84
24-04-2019	10050	10050	9900	10050	221400	10417.5	9679	9177.667	8940.75	42.84
25-04-2019	10100	10125	10025	10050	16000	10420.5	9696.5	9189.833	8951	42.84
26-04-2019	10050	10050	9950	10050	135700	10424.5	9713.25	9202	8961.375	42.84
29-04-2019	9950	10050	9950	10050	326200	10427.5	9730	9214.167	8971.75	42.84
30-04-2019	10025	10100	9950	10025	9700	10421.5	9745.25	9225.833	8982.25	41.86
02-05-2019	10000	10075	9975	10050	290700	10416.5	9760.75	9237.333	8992.75	43.25
03-05-2019	10000	10025	9950	10025	162000	10412	9775.5	9249	9002.5	42.17
06-05-2019	10000	10025	9900	9975	51100	10403	9787.75	9260.833	9011.875	40.01
07-05-2019	10100	10100	9950	9975	223200	10388.5	9800.5	9272.5	9021.25	40.01
08-05-2019	9950	10050	9925	10025	234500	10371	9814.25	9284.667	9030.875	43.37
09-05-2019	10000	10000	9700	9850	50500	10346	9826.25	9295.667	9039.125	35.80
10-05-2019	9850	10000	9850	9975	126000	10329.5	9839.5	9307.333	9048	43.40
13-05-2019	9975	10000	9800	9900	72500	10312	9851.75	9317.333	9056.625	40.32
14-05-2019	9800	9925	9800	9875	82400	10294.5	9862.5	9327.167	9065.125	39.31
15-05-2019	9875	9900	9750	9850	163700	10275.5	9873.75	9337.667	9073.5	38.29
16-05-2019	9850	9850	9700	9775	364300	10258.5	9884.5	9347.833	9082	35.31
17-05-2019	9775	9800	9700	9775	53100	10240.5	9896.25	9358	9090.125	35.31
20-05-2019	9775	9800	9575	9775	21300	10223	9909.75	9368.333	9098	35.31
21-05-2019	9800	10000	9800	9900	200400	10212.5	9925	9379.667	9106.25	44.32
22-05-2019	9900	9950	9650	9825	343100	10203	9938.75	9390.833	9113.5	40.66
23-05-2019	9850	9950	9850	9950	160000	10197.5	9953.25	9402.833	9121.25	48.32
24-05-2019	9950	9975	9825	9950	300200	10190.5	9967.75	9415.5	9129.375	48.32
27-05-2019	9950	9950	9925	9950	139400	10184	9982.25	9428.167	9137.125	48.32
28-05-2019	10000	10000	9850	9875	383000	10172	9995.5	9440.167	9144.5	44.06
29-05-2019	9900	9950	9850	9950	154500	10159.5	10004	9453.167	9152.5	48.91
31-05-2019	9950	9950	9925	9950	164100	10147	10015.5	9465	9160.5	48.91
10-06-2019	9950	9950	9850	9875	151800	10131.5	10026.5	9476.5	9168.125	44.44
11-06-2019	9900	9925	9825	9875	280200	10119	10038.5	9488.667	9175.75	44.44
12-06-2019	9900	9900	9850	9900	140000	10106.5	10050.5	9501	9183.5	46.34
13-06-2019	9850	9925	9850	9900	259400	10095.5	10062.25	9513	9191.25	46.34
14-06-2019	9900	9900	9750	9750	67900	10080.5	10072	9524.333	9198.25	37.44
17-06-2019	9800	9875	9650	9750	392800	10065.5	10081.75	9535.667	9206.125	37.44
18-06-2019	9875	9875	9775	9850	8400	10051.5	10089.5	9547.667	9214.625	45.53
19-06-2019	9775	9850	9750	9850	415300	10038	10096	9559.667	9222.625	45.53
20-06-2019	9850	9850	9800	9850	94600	10021	10102.25	9571.333	9230.625	45.53
21-06-2019	9750	9850	9750	9825	81100	9999.5	10108.5	9582.167	9238.5	43.76
24-06-2019	9825	9850	9775	9850	138500	9984.5	10115.5	9593.667	9246	46.02
25-06-2019	9850	9850	9725	9800	301300	9969	10121.5	9604.833	9253.25	42.36
26-06-2019	9800	9825	9725	9825	253300	9953.5	10127.5	9616.333	9260.5	44.73
27-06-2019	9825	9850	9800	9850	269300	9936	10133	9628.167	9267.875	47.07
28-06-2019	9850	9850	9775	9850	220800	9919	10138.5	9640	9275.375	47.07
01-07-2019	9850	9875	9825	9850	310600	9902	10142.25	9651.333	9283.125	47.07
02-07-2019	9825	9875	9825	9875	7600	9900.5	10146.25	9663.167	9290.5	49.72
03-07-2019	9875	9875	9800	9875	236100	9899	10149	9675	9298.5	49.72
04-07-2019	9875	9875	9775	9875	113000	9902	10150	9686.667	9306.375	49.72
05-07-2019	9875	9875	9800	9850	307900	9904	10151	9697.667	9314	46.79
08-07-2019	9850	9850	9825	9850	112400	9905	10151.5	9708.5	9322.625	46.79
09-07-2019	9875	9950	9825	9850	232000	9902.5	10152	9718.833	9331	46.79
10-07-2019	9850	9850	9800	9825	166300	9898	10152.75	9728.667	9339.25	43.58
11-07-2019	9850	9850	9825	9850	220900	9894	10153.25	9739	9347.375	47.46
12-07-2019	9850	9875	9800	9875	202600	9890.5	10154	9749.5	9355.875	51.09
15-07-2019	9875	9900	9850	9875	228000	9887	10153.75	9760	9364.125	51.09
16-07-2019	9850	10500	9850	10125	97000	9888.5	10156.5	9771.667	9373.625	72.83
17-07-2019	10000	10450	9900	10450	196200	9896.5	10162	9785.5	9384.75	83.26
18-07-2019	10450	10500	10350	10450	140800	9905	10163.25	9798.5	9395.625	83.26
19-07-2019	10400	10400	10000	10375	105300	9911.5	10164	9811	9405.875	75.50
22-07-2019	10250	10400	10125	10250	322200	9916	10164	9822.333	9415.75	64.69
23-07-2019	10250	10350	10250	10250	63500	9921.5	10162.25	9832.333	9426	64.69
24-07-2019	10250	10500	10250	10450	371100	9931	10159.75	9844	9437.125	72.10
25-07-2019	10475	10900	10400	10600	207900	9942.5	10156.75	9857	9449.125	76.15
26-07-2019	10600	10650	10100	10350	452600	9952.5	10149.25	9868.333	9459.875	60.43
29-07-2019	10350	10650	10350	10600	16900	9965	10147.25	9881.333	9471.75	67.62
30-07-2019	10600	10600	10350	10600	342800	9979	10145.5	9894.167	9482.75	67.62
31-07-2019	10500	10600	10450	10550	122500	9992.5	10143.5	9905.833	9493.5	64.89
01-08-2019	10500	10600	10400	10600	357500	10007.5	10141.5	9918.333	9505.125	66.35
02-08-2019	10600	10600	10325	10475	182600	10021.5	10140	9930.167	9516.25	59.64
05-08-2019	10375	10475	10325	10375	198900	10033.5	10137	9942	9526.875	54.87
06-08-2019	10350	10375	10100	10375	204000	10045.5	10134.25	9955	9537.625	54.87
07-08-2019	10300	10600	10300	10500	246000	10057.5	10135	9969.167	9549.125	59.56
08-08-2019	10600	10600	10500	10500	191500	10071	10137	9982.833	9560.875	59.56
09-08-2019	10500	10650	10475	10600	251300	10084	10140.75	9996.833	9573.125	63.12
12-08-2019	10600	10600	10500	10575	19900	10096.5	10143.5	10010.667	9585.75	61.66
13-08-2019	10575	10575	10500	10525	265100	10108	10146	10024.167	9598.125	58.73
14-08-2019	10500	10575	10500	10500	227000	10120.5	10146.25	10037.167	9610.25	57.27
15-08-2019	10500	10600	10400	10600	208100	10133.5	10146.5	10047.167	9623.25	61.41
16-08-2019	10575	10625	10500	10625	198100	10147	10147	10059.333	9635.5	62.40
19-08-2019	10600	10625	10525	10600	212500	10161.5	10146.5	10071.5	9647.75	60.73
20-08-2019	10600	10600	10500	10600	146200	10176	10147.5	10084.333	9660.5	60.73
21-08-2019	10625	10625	10550	10550	163900	10189	10147.75	10096.667	9673	57.19
22-08-2019	10550	10600	10500	10600	178900	10203	10149.25	10109.167	9685.5	59.72
23-08-2019	10600	11150	10500	11150	394600	10231	10155.75	10125	9701	76.30
26-08-2019	11100	11125	10900	11000	174200	10256	10160.75	10139.833	9715.75	68.07
27-08-2019	11000	11000	10875	10975	355200	10278.5	10165	10152.5	9730.375	66.78
28-08-2019	10725	10975	10650	10950	43600	10300.5	10169.25	10164.167	9744.875	65.44
29-08-2019	10950	10950	10750	10750	338400	10318.5	10169.75	10174.333	9758.125	55.80
30-08-2019	10850	10850	10525	10550	60900	10333	10166.25	10183.333	9769.875	48.17
02-09-2019	10650	10675	10650	10650	327900	10349	10166.75	10193.333	9782.5	51.72
03-09-2019	10650	10925	10650	10900	194200	10371	10170	10204.667	9796.375	59.25
04-09-2019	10875	10875	10800	10825	259800	10391	10172.25	10215.333	9810	56.41
05-09-2019	10750	10850	10750	10850	142200	10411	10173.5	10225.667	9823.875	57.15
06-09-2019	10825	11100	10775	10900	274500	10432	10175.5	10236.333	9838	58.66
09-09-2019	10900	10900	10750	10900	11800	10453	10177.5	10245.833	9851.75	58.66
10-09-2019	10800	10850	10750	10750	228700	10470.5	10185.5	10254.333	9865	52.26
11-09-2019	10675	10775	10675	10775	14900	10488.5	10193.75	10262.167	9878.375	53.18
12-09-2019	10675	10775	10675	10750	177100	10506	10204	10268.667	9891.5	52.10
13-09-2019	10750	10800	10700	10800	22000	10525	10214.5	10275.667	9904.5	54.10
16-09-2019	10800	10875	10650	10800	318700	10544	10224.5	10282.333	9917.375	54.10
17-09-2019	10750	10800	10675	10775	18200	10562.5	10232.5	10288.833	9929.75	52.82
18-09-2019	10725	10750	10600	10750	253900	10581	10239.5	10295.5	9941.75	51.51
19-09-2019	10750	10750	10675	10750	8600	10599	10246.5	10301.833	9954	51.51
20-09-2019	10750	10750	10725	10750	285500	10616.5	10253.5	10308.167	9966.25	51.51
23-09-2019	10525	10575	10400	10550	144400	10630	10258.5	10312.5	9977.5	41.26
24-09-2019	10450	10525	10300	10525	354300	10638	10263.25	10317	9988.25	40.18
25-09-2019	10525	10525	10425	10500	103600	10639	10267.75	10321	9998.875	39.09
26-09-2019	10500	10650	10500	10575	404800	10641.5	10273.25	10322.667	10009.25	44.03
27-09-2019	10575	10600	10575	10575	36800	10645.5	10278.5	10324.5	10019.625	44.03
30-09-2019	10500	10600	10450	10600	394500	10652.5	10284.25	10326.833	10029.875	45.73
01-10-2019	10600	10600	10475	10600	61700	10659.5	10290.5	10328	10039.125	45.73
02-10-2019	10600	10600	10275	10300	490800	10656.5	10293.75	10325.333	10047.125	32.13
03-10-2019	10300	10300	10175	10250	31800	10649.5	10296	10321	10055.125	30.51
04-10-2019	10250	10375	10250	10350	319500	10649.5	10301	10316	10063.625	37.34
07-10-2019	10200	10300	10125	10150	71800	10640.5	10302.75	10311.667	10071.125	30.81
08-10-2019	10150	10300	10150	10300	311400	10634.5	10306.75	10308.5	10079.25	39.37
09-10-2019	10300	10300	10250	10300	1800	10629.5	10311	10305.5	10086.75	39.37
10-10-2019	10200	10500	10150	10300	365500	10623.5	10315.5	10302.167	10094.625	39.37
11-10-2019	10300	10475	10275	10400	12800	10622	10321.75	10300.667	10103.125	45.04
14-10-2019	10575	10575	10425	10425	467800	10623	10328.25	10299	10112.25	46.39
15-10-2019	10425	10575	10425	10575	5300	10627	10336.25	10298.5	10123	53.72
16-10-2019	10575	10700	10575	10650	366300	10630	10343.75	10300	10134.375	56.90
17-10-2019	10650	10675	10525	10675	40900	10633.5	10352.25	10302.5	10145.5	57.93
18-10-2019	10675	10675	10575	10675	337800	10635	10359.5	10305.5	10156.375	57.93
21-10-2019	10525	10775	10525	10775	16800	10639	10367.75	10308.667	10167.75	62.16
22-10-2019	10800	10800	10675	10800	393000	10644.5	10376.25	10312.167	10179.25	63.15
23-10-2019	10800	10800	10650	10700	41100	10648.5	10384.5	10313.667	10190	56.72
24-10-2019	10750	10800	10675	10725	143600	10651	10392.25	10314.667	10198.125	57.88
25-10-2019	10725	10750	10675	10750	358000	10653.5	10400.25	10315.833	10207.875	59.05
28-10-2019	10750	10775	10675	10675	7100	10655	10408.25	10316	10217.375	54.17
29-10-2019	10675	10725	10650	10700	293100	10657	10416.5	10317.333	10227.5	55.49
30-10-2019	10700	10700	10625	10700	3400	10660	10424.5	10318.5	10237.5	55.49
31-10-2019	10775	10775	10650	10700	224300	10662	10432.5	10320.167	10247.375	55.49
01-11-2019	10725	10725	10675	10700	14700	10653	10442	10321.5	10257	55.49
04-11-2019	10700	10700	10400	10650	302900	10646	10451	10322.5	10266.375	51.49
05-11-2019	10525	10650	10525	10600	96200	10638.5	10458.5	10322.833	10274	47.79
06-11-2019	10575	10625	10575	10625	820900	10632	10466.25	10323.5	10281.125	49.74
07-11-2019	10625	10650	10500	10600	46300	10629	10473.75	10322.833	10288	47.82
08-11-2019	10625	10675	10550	10600	658400	10630	10481.5	10320.833	10295	47.82
11-11-2019	10600	10600	10400	10550	23100	10628	10488.5	10320.5	10302	43.88
12-11-2019	10550	10650	10500	10650	575400	10623	10497	10321	10309.25	52.33
13-11-2019	10650	10675	10600	10625	8700	10619	10505	10321.167	10316.25	50.29
14-11-2019	10650	10650	10450	10650	507800	10615	10513	10320.667	10323	52.29
15-11-2019	10650	10650	10525	10525	20500	10607.5	10519.75	10319.5	10329.125	42.98
18-11-2019	10550	10575	10450	10575	410100	10601	10527	10318.667	10334.625	47.04
19-11-2019	10575	10575	10375	10475	134700	10595.5	10533	10322.167	10339.625	40.78
20-11-2019	10525	10550	10525	10525	647500	10590.5	10539.5	10326	10344.25	44.74
21-11-2019	10500	10550	10425	10550	11800	10586.5	10546.25	10331.5	10348.125	46.66
22-11-2019	10550	10550	10450	10450	645700	10579.5	10552.25	10336.167	10351.625	40.59
25-11-2019	10450	10500	10400	10475	13300	10573	10558.5	10340.667	10355	42.60
26-11-2019	10475	10475	10425	10450	336900	10566.5	10564.5	10343.833	10358.25	41.10
27-11-2019	10550	10550	10350	10450	32100	10560.5	10570.75	10346.5	10361.75	41.10
28-11-2019	10450	10450	10375	10425	251100	10554	10576.5	10349	10364.875	39.49
29-11-2019	10400	10425	10350	10400	59400	10547	10581.75	10351.333	10367.875	37.89
02-12-2019	10400	10500	10400	10500	362900	10546	10588	10354.333	10370.875	47.12
03-12-2019	10500	10500	10300	10300	32100	10541.5	10589.75	10356	10373.125	35.69
04-12-2019	10350	10450	10350	10425	323800	10540	10589.5	10358.5	10375.75	44.72
05-12-2019	10500	10500	10350	10400	9300	10536.5	10589	10361	10376.125	43.40
06-12-2019	10425	10425	10375	10400	284800	10533	10589.25	10363.333	10376.625	43.40
09-12-2019	10400	10475	10375	10475	6700	10530.5	10591.5	10366.333	10377.75	48.64
10-12-2019	10450	10450	10375	10425	262900	10527	10593.25	10369.333	10377.75	45.61
11-12-2019	10425	10425	10375	10400	7900	10529	10592.75	10372.167	10376.25	44.13
12-12-2019	10450	10450	10350	10400	220900	10532	10590.75	10374.667	10373.75	44.13
13-12-2019	10400	10400	10350	10375	9400	10532.5	10591	10378.167	10370.125	42.53
16-12-2019	10375	10425	10300	10375	246100	10537	10588.75	10380.833	10368	42.53
17-12-2019	10375	10425	10350	10425	22100	10539.5	10587	10384.333	10366.25	46.99
18-12-2019	10375	10425	10325	10425	246600	10542	10585.75	10388	10364.625	46.99
19-12-2019	10350	10500	10350	10450	11500	10545	10584.25	10392	10362.875	49.28
20-12-2019	10475	10475	10350	10350	264700	10544	10583	10395.833	10361.5	41.56
23-12-2019	10375	10400	10350	10375	19500	10543	10583	10399.833	10360	43.93
26-12-2019	10400	10400	10325	10400	259200	10539.5	10583.25	10404	10358.75	46.27
27-12-2019	10450	10450	10350	10400	3700	10534.5	10582.25	10407.333	10358.625	46.27
30-12-2019	10400	10425	10375	10400	305600	10529	10581.25	10411.167	10359.125	46.27
02-01-2020	10400	10450	10375	10425	20000	10524	10579.5	10414.333	10360.125	48.93
03-01-2020	10425	10425	10350	10425	250300	10517	10578	10417.5	10360.75	48.93
06-01-2020	10450	10450	10300	10350	46400	10508	10576.25	10420.167	10361.125	41.73
07-01-2020	10350	10400	10300	10300	273700	10500	10574.25	10423	10360.25	37.75
08-01-2020	10350	10350	10200	10275	19900	10491	10571	10425.167	10358.75	35.90
09-01-2020	10300	10300	10200	10250	324600	10481	10567.25	10427.167	10357.125	34.11
10-01-2020	10250	10300	10250	10300	15700	10473.5	10564.25	10430	10355.375	40.52
13-01-2020	10375	10400	10300	10350	175100	10466.5	10561.75	10433.167	10354.625	46.16
14-01-2020	10350	10450	10300	10425	48400	10461	10560.5	10436.667	10354.125	53.31
15-01-2020	10425	10425	10300	10325	184900	10453.5	10557.75	10439.5	10353.5	44.77
16-01-2020	10300	10350	10250	10275	37300	10445	10549	10443	10352.375	41.22
17-01-2020	10400	10425	10300	10300	211900	10438	10542	10446.667	10351.375	43.63
20-01-2020	10300	10325	10300	10325	13400	10432.5	10535.5	10449.833	10350.25	46.01
21-01-2020	10325	10325	10250	10300	215800	10426	10529	10452.833	10349.125	44.01
22-01-2020	10300	10400	10100	10300	146900	10420	10524.5	10455.833	10347.125	44.01
23-01-2020	10125	10325	10125	10275	245900	10413.5	10521.75	10458.833	10344	41.89
24-01-2020	10250	10300	10200	10250	3700	10407.5	10517.75	10461.5	10342.25	39.83
27-01-2020	10250	10325	10025	10200	182900	10398.5	10510.75	10464.167	10340.375	36.01
28-01-2020	10175	10175	9950	10000	125000	10386	10502.5	10465.333	10337.375	25.48
29-01-2020	10000	10025	9950	9950	436300	10372	10493.5	10466	10333.5	23.62
30-01-2020	9975	9975	9850	9950	66300	10360.5	10484	10466.667	10329.75	23.62
31-01-2020	9950	10100	9825	10050	203300	10350	10475.5	10468	10326.5	34.68
03-02-2020	10050	10050	9925	9950	29100	10339.5	10467.5	10468.5	10326.5	30.00
04-02-2020	9950	10000	9925	9975	129400	10328.5	10459.5	10469.167	10326.625	32.45
05-02-2020	9975	10100	9975	10000	182100	10317.5	10452	10470	10328	34.91
06-02-2020	10025	10100	10000	10000	231900	10308.5	10444	10471	10329.25	34.91
07-02-2020	9975	10100	9950	10075	110100	10300.5	10436.75	10472.5	10330.625	42.22
10-02-2020	10075	10075	10000	10000	169600	10291.5	10429	10473.5	10330.75	37.66
11-02-2020	9975	10000	9975	9975	181800	10282	10421.25	10474.5	10330.375	36.26
12-02-2020	10000	10000	9950	9975	121300	10273	10413.5	10475.333	10330	36.26
13-02-2020	9975	10300	9950	10200	155500	10269	10408	10477.5	10330.75	54.12
14-02-2020	10200	10200	9975	10000	298600	10259	10402.5	10478.333	10330.5	42.67
17-02-2020	9975	10000	9825	10000	12300	10253	10397.25	10477.5	10330.25	42.67
18-02-2020	9975	10000	9950	10000	312000	10244.5	10392.25	10474.5	10330	42.67
19-02-2020	10000	10000	9975	10000	33800	10236.5	10386.5	10471.5	10329.875	42.67
20-02-2020	10000	10000	9975	10000	782700	10228.5	10380.75	10469	10329.625	42.67
21-02-2020	10000	10300	10000	10250	438500	10224	10377.25	10469	10330.75	58.55
24-02-2020	10250	10275	10150	10225	519000	10220	10373.5	10468.833	10332	56.85
25-02-2020	10200	10225	10100	10200	67900	10216	10372.5	10467.167	10333.125	55.13
26-02-2020	10200	10350	10175	10250	367600	10213	10372.5	10464.833	10334.25	57.87
27-02-2020	10250	10300	10000	10125	375900	10208	10370.25	10463.333	10335.625	49.69
28-02-2020	10100	10100	9750	9975	352700	10200	10368.5	10459.167	10335.625	42.02
02-03-2020	9975	10000	9775	9975	79400	10191	10365.25	10455	10336	42.02
03-03-2020	9975	10000	9925	9975	400200	10182	10362	10451.167	10336.5	42.02
04-03-2020	9975	9975	9950	9975	103900	10172.5	10358.75	10447	10337.125	42.02
05-03-2020	10000	10000	9950	9975	196300	10165	10354.5	10443.667	10338.125	42.02
06-03-2020	9950	9950	9825	9925	69100	10156	10349.5	10440.667	10338.875	39.10
09-03-2020	9900	9900	9500	9525	130900	10138.5	10339	10435	10337.625	24.47
10-03-2020	9525	9775	9525	9550	52400	10121.5	10328	10428.667	10335.875	26.33
11-03-2020	9575	9600	9050	9175	272100	10097	10313	10419.833	10332.625	18.85
12-03-2020	9100	9400	8900	8975	94700	10068	10296	10409	10327.75	16.20
13-03-2020	8925	8925	8350	8800	176200	10035.5	10276.25	10397.167	10322	14.31
16-03-2020	8800	8800	8225	8250	120000	9993.5	10250.75	10382	10313.5	10.26
17-03-2020	8000	8100	7775	7800	130500	9943.5	10221.75	10364	10303.125	8.21
18-03-2020	7800	7800	7275	7275	125700	9883.5	10187.25	10341.833	10289.75	6.56
19-03-2020	7000	7000	6775	6775	192600	9814	10147.5	10316.167	10273.875	5.44
20-03-2020	6700	7300	6400	7100	181900	9750	10111.75	10292.833	10260	15.53
23-03-2020	6800	6800	6625	6625	45100	9675.5	10071	10266.333	10243.75	13.30
24-03-2020	6750	7025	6700	6900	91400	9605	10033	10242	10228.75	20.43
26-03-2020	6950	7250	6950	7100	284900	9540.5	9997	10218.667	10214.75	25.25
27-03-2020	7150	7800	7150	7375	259000	9482.5	9963.75	10193.5	10202.875	31.40
30-03-2020	7300	7300	6875	6900	111100	9414.5	9926.25	10166.167	10188.625	27.23
31-03-2020	7025	7425	7025	7175	485200	9351.5	9892	10140.833	10175.25	32.79
01-04-2020	7400	7600	7100	7200	786600	9289.5	9857.75	10115.833	10162	33.29
02-04-2020	7200	7775	7200	7550	1073600	9234.5	9827.25	10094.5	10150.5	40.01
03-04-2020	7600	7950	7600	7800	1674700	9185	9799.25	10076.167	10140.375	44.32
06-04-2020	8000	8400	7875	8000	3240600	9140	9773.75	10058.5	10131.125	47.57
07-04-2020	8100	8200	7600	8000	2407600	9096	9747.25	10039.167	10122.125	47.57
08-04-2020	8000	8275	7800	8000	3050600	9056	9721	10020.333	10113	47.57
09-04-2020	7450	7450	7450	7450	101100	9006	9689	9997.667	10101	39.63
13-04-2020	6950	6950	6950	6950	162600	8946	9653.25	9971.333	10086.5	34.07
14-04-2020	6475	6825	6475	6825	1535500	8881.5	9615.75	9944.167	10071.375	32.82
15-04-2020	6850	6950	6550	6575	484700	8814	9576.75	9916.333	10054.875	30.44
16-04-2020	6550	6600	6225	6350	380600	8741.5	9535	9886.833	10037.25	28.43
17-04-2020	6400	6500	6300	6400	414700	8669.5	9493.5	9857.833	10019.875	29.54
20-04-2020	6450	6500	6225	6375	206900	8597	9452.75	9828.333	10002.5	29.30
21-04-2020	6325	6325	5950	5975	651500	8515	9407.75	9796.167	9983.125	25.64
22-04-2020	5800	5800	5600	5775	618300	8430.5	9361	9762.833	9962.75	24.02
23-04-2020	5800	5925	5750	5825	413900	8347.5	9314.75	9730	9942.75	25.29
24-04-2020	5825	5875	5600	5625	305100	8260.5	9266.75	9695.833	9921.625	23.59
27-04-2020	5625	5650	5450	5525	321900	8167	9218	9661	9899.875	22.77
28-04-2020	5600	5650	5500	5625	158900	8079.5	9169.25	9628.167	9878.625	25.56
29-04-2020	5700	6000	5650	6000	259200	7999.5	9126.25	9598	9858	35.05
30-04-2020	6025	6350	6025	6175	466100	7923	9083.75	9569.167	9836.625	38.96
04-05-2020	6200	6250	5900	6175	360800	7846.5	9041.5	9539.833	9815.25	38.96
05-05-2020	6200	6425	6200	6400	222300	7774.5	9001.5	9512	9795.375	43.99
06-05-2020	6400	6600	6300	6450	272200	7698.5	8961.25	9484.333	9776.375	45.08
08-05-2020	6500	6675	6450	6550	287400	7625	8922.5	9457.333	9757.875	47.27
11-05-2020	6550	6650	6550	6625	223200	7553.5	8884.75	9432.833	9738.75	48.92
12-05-2020	6525	6600	6300	6425	268400	7477	8845	9407.333	9717.875	44.89
13-05-2020	6375	6375	6100	6300	156500	7400.5	8804.25	9380.333	9697.625	42.53
14-05-2020	6250	6450	6225	6350	213000	7328	8764	9355	9676.375	43.80
15-05-2020	6350	6400	6225	6250	192300	7253.5	8722.25	9328	9654.625	41.81
18-05-2020	6275	6350	6275	6275	230400	7179.5	8680.75	9301.167	9633.25	42.51
19-05-2020	6325	6475	6325	6375	101600	7107.5	8640	9275	9612.125	45.36
20-05-2020	6400	6475	6350	6450	116500	7037	8601	9248.667	9592	47.47
26-05-2020	6500	6525	6450	6475	116500	6968	8562	9222.333	9572.5	48.18
27-05-2020	6550	6575	6500	6550	79500	6908.5	8523.5	9195.5	9553.375	50.37
28-05-2020	6600	6600	6475	6575	158500	6849	8485.25	9168.333	9533.75	51.11
29-05-2020	6575	6600	6525	6600	187700	6797.5	8447.25	9141.167	9514.25	51.88
02-06-2020	6600	6750	6600	6750	288900	6753	8410.5	9115	9495	56.34
03-06-2020	6800	6875	6500	6700	218400	6711	8373.25	9087.833	9475.625	54.53
04-06-2020	6800	6825	6700	6775	266900	6681.5	8337.5	9061	9456.875	56.77
05-06-2020	6775	6950	6775	6900	252400	6663.5	8303.5	9035.667	9438.875	60.30
08-06-2020	7000	7400	7000	7375	473600	6665.5	8274.5	9013.333	9422.75	70.23
09-06-2020	7500	7525	7075	7250	479100	6675	8244.5	8990	9405.875	65.58
10-06-2020	7250	7250	6975	7175	316900	6676.5	8213.25	8966.667	9388.75	62.89
11-06-2020	7100	7100	6800	6950	338700	6683	8179.25	8941.667	9370.5	55.53
12-06-2020	6750	6900	6525	6900	244400	6683	8144	8916.333	9352.25	54.02
15-06-2020	6900	7025	6825	6875	282300	6678.5	8109.5	8890.833	9333.625	53.24
16-06-2020	6900	7100	6900	7075	160200	6672.5	8077.5	8866.667	9313.25	58.42
17-06-2020	7100	7200	7050	7200	100400	6678.5	8046.5	8843.667	9294.25	61.30
18-06-2020	7150	7175	6950	7050	219600	6676	8013.75	8820	9274.625	56.26
19-06-2020	7100	7150	7025	7100	147300	6674	7981.75	8796.5	9255.375	57.51
22-06-2020	7100	7200	7025	7075	295400	6664.5	7949.5	8773	9237	56.64
23-06-2020	7075	7175	7025	7100	165300	6650.5	7917.75	8749.667	9219.75	57.34
24-06-2020	7175	7175	7050	7100	185000	6632.5	7886.25	8726.667	9202	57.34
25-06-2020	7000	7050	6950	7050	186100	6613.5	7854.75	8702.667	9182.75	55.27
26-06-2020	7100	7125	7050	7075	168000	6595	7825.5	8679	9164	56.12
29-06-2020	7075	7075	6875	7025	282200	6586.5	7796.25	8654.833	9144.875	53.91
30-06-2020	7025	7200	7025	7200	104100	6591.5	7768.75	8632.667	9126.375	59.87
01-07-2020	7200	7200	7075	7175	72100	6598.5	7740	8610	9107.75	58.70
02-07-2020	7175	7250	7100	7175	134600	6610.5	7712.25	8588	9089.875	58.70
03-07-2020	7200	7200	7100	7150	78600	6626.5	7684	8565.5	9071.75	57.40
06-07-2020	7150	7225	7100	7200	122100	6642.5	7656	8543.167	9054	59.34
07-07-2020	7200	7200	7000	7150	37300	6658	7627.5	8521.167	9035.75	56.57
08-07-2020	7200	7250	7150	7225	190000	6683	7599	8499.5	9017.875	59.62
09-07-2020	7250	7325	7225	7275	82900	6713	7571.75	8478.333	9000.375	61.55
10-07-2020	7275	7325	7150	7300	140500	6742.5	7545	8457.333	8983.125	62.52
13-07-2020	7350	7525	7300	7425	233500	6778.5	7519.5	8437.333	8966.5	66.99
14-07-2020	7450	7475	7350	7450	143800	6817	7492	8417.667	8950	67.82
15-07-2020	7500	7525	7450	7525	143100	6855	7467.25	8397.833	8934.875	70.23
16-07-2020	7525	7700	7525	7650	136200	6888	7443.75	8380.167	8920.5	73.75
17-07-2020	7725	7750	7650	7725	162000	6919	7421	8362.167	8906.625	75.62
20-07-2020	7725	7775	7725	7750	175000	6950.5	7398.5	8344.5	8892.5	76.23
21-07-2020	7750	7750	7650	7725	130400	6977	7375.75	8326.667	8878.25	74.24
22-07-2020	7725	7775	7700	7750	62700	7003	7350.75	8308.5	8864	74.94
23-07-2020	7800	7825	7750	7800	172000	7028	7326.5	8291	8850	76.34
24-07-2020	7825	7850	7725	7800	219400	7051.5	7302.5	8273.667	8837.5	76.34
27-07-2020	7800	8000	7800	7900	166400	7081	7279	8257	8825.75	79.04
28-07-2020	7950	7975	7925	7975	129000	7114.5	7257.5	8241	8813.875	80.81
29-07-2020	8000	8025	7950	7975	118700	7147	7237.5	8225	8803	80.81
30-07-2020	7975	7975	7825	7900	158100	7180	7216.75	8208.167	8791	73.60
03-08-2020	7800	7800	7350	7600	443900	7206.5	7193	8189.333	8777.5	53.16
04-08-2020	7600	7650	7450	7550	129200	7230	7168.75	8170	8763.75	50.64
05-08-2020	7550	7600	7400	7575	163700	7252.5	7144.75	8151.5	8749.625	51.87
06-08-2020	7575	7750	7575	7650	184700	7276	7122	8133.333	8735.75	55.45
07-08-2020	7675	7700	7575	7600	112300	7297	7102.75	8114.667	8720.875	52.64
10-08-2020	7600	7675	7500	7625	72500	7318	7083.5	8096.167	8705.75	53.90
11-08-2020	7700	7725	7650	7700	124000	7340	7068.75	8078.167	8690.875	57.55
12-08-2020	7700	7775	7675	7750	87000	7360	7056.5	8060.333	8676.25	59.83
13-08-2020	7750	7850	7700	7725	117500	7380.5	7045.75	8042.333	8661	58.15
14-08-2020	7725	7825	7725	7750	74800	7400	7040.75	8025	8645.75	59.38
18-08-2020	7750	7775	7700	7725	130100	7416.5	7040	8007.833	8630.875	57.56
19-08-2020	7700	7825	7700	7750	143300	7424	7044.75	7991	8616	58.92
24-08-2020	7750	7825	7700	7800	159700	7435	7055	7974.667	8601.25	61.57
25-08-2020	7825	7825	7750	7800	190300	7447.5	7062	7958	8586.875	61.57
26-08-2020	7800	7850	7800	7850	118400	7465.5	7074.25	7941.333	8572.625	64.24
27-08-2020	7850	8025	7850	7950	163700	7486.5	7084.75	7924.833	8558.875	68.90
28-08-2020	7950	8000	7850	7975	125800	7508.5	7093.5	7909.167	8545.25	69.96
31-08-2020	7975	7975	7700	7700	227900	7521	7096.75	7892	8530.25	49.91
01-09-2020	7700	7825	7650	7775	140600	7532.5	7105.5	7875.167	8515.875	53.80
02-09-2020	7775	7825	7725	7750	43200	7546.5	7111.25	7858	8501.625	52.34
03-09-2020	7775	7900	7725	7775	39500	7560	7117	7841.167	8487.375	53.69
04-09-2020	7700	7800	7675	7775	83800	7574	7119.25	7824.333	8473.25	53.69
07-09-2020	7725	7750	7625	7725	29300	7586.5	7118.5	7807.333	8458.875	50.38
08-09-2020	7750	7775	7725	7775	17400	7600	7116.25	7790.833	8445	53.47
09-09-2020	7725	7775	7500	7575	103700	7610.5	7112	7773.333	8429.625	42.15
10-09-2020	7500	7550	7050	7050	572300	7610	7102.5	7753.667	8411.75	26.37
11-09-2020	7000	7500	6625	7500	172000	7619.5	7103	7737.333	8396	45.28
14-09-2020	7500	7675	7450	7675	53700	7629	7110.25	7722.167	8381.75	50.59
15-09-2020	7675	7750	7550	7600	52700	7637.5	7118	7705.833	8366.875	48.42
16-09-2020	7600	7600	7550	7600	25800	7646	7128.25	7690.167	8352.5	48.42
17-09-2020	7575	7575	7450	7450	35900	7652	7139.25	7673.333	8337.125	44.04
18-09-2020	7450	7475	7400	7425	30600	7656.5	7149.5	7656.167	8321.5	43.34
21-09-2020	7425	7550	7400	7400	36000	7661.5	7159.75	7638.833	8306.25	42.60
22-09-2020	7375	7375	7200	7325	16800	7663.5	7173.25	7620.5	8290.5	40.40
23-09-2020	7325	7375	7300	7300	78000	7664	7188.5	7602.5	8274.75	39.66
24-09-2020	7300	7300	7075	7100	55000	7660	7201.25	7583.333	8258	34.26
25-09-2020	7100	7275	7050	7250	36900	7656.5	7217.5	7565.167	8242.125	40.77
28-09-2020	7250	7375	7150	7175	36900	7651	7234	7545	8226	38.71
29-09-2020	7350	7350	7200	7300	9600	7646.5	7250.75	7527	8210	43.81
30-09-2020	7300	7300	7150	7225	15300	7638	7263	7508.5	8194.625	41.57
01-10-2020	7225	7300	7125	7225	31100	7628	7273.5	7490	8178.625	41.57
02-10-2020	7225	7250	7150	7225	18900	7617.5	7284	7471.5	8162.75	41.57
05-10-2020	7225	7250	7200	7200	20900	7607	7292	7452.833	8146.75	40.71
06-10-2020	7250	7350	7250	7275	7600	7597.5	7300.25	7433	8130.75	44.44
07-10-2020	7275	7425	7225	7400	26900	7589.5	7308.75	7414.167	8115.625	50.09
08-10-2020	7450	7525	7375	7500	25300	7583.5	7317.5	7396.167	8101.125	54.10
09-10-2020	7500	7600	7500	7575	20400	7577	7329	7378.333	8087	56.91
12-10-2020	7500	7575	7500	7550	43700	7568.5	7341.5	7361.167	8072.875	55.69
13-10-2020	7575	7575	7450	7550	31700	7560	7353.5	7345	8058.75	55.69
14-10-2020	7550	7550	7475	7550	31400	7553	7366.5	7328.833	8044.375	55.69
15-10-2020	7525	7600	7500	7550	12300	7552	7379.25	7312.667	8030	55.69
16-10-2020	7550	7575	7500	7575	17700	7552.5	7391.25	7296.667	8015.625	56.93
19-10-2020	7600	7600	7500	7550	10200	7552	7402.25	7280.5	8001.625	55.26
20-10-2020	7550	7550	7475	7500	52500	7549	7412.5	7264.333	7987.25	51.98
21-10-2020	7500	7575	7500	7525	31500	7547.5	7422.25	7251	7972.875	53.47
22-10-2020	7525	7525	7500	7500	18800	7545	7431.5	7237.333	7958.375	51.74
23-10-2020	7600	7600	7500	7600	19100	7543	7441.5	7226.833	7944.375	57.63
26-10-2020	7575	7575	7500	7550	33300	7539	7449.5	7217.333	7930	54.08
27-10-2020	7550	7625	7525	7550	91300	7535.5	7458	7209	7915.625	54.08
02-11-2020	7550	7650	7525	7550	57800	7531.5	7465.75	7204.333	7901.625	54.08
03-11-2020	7625	7800	7575	7750	134900	7532	7474.25	7204	7888.875	64.90
04-11-2020	7650	7825	7625	7700	142300	7531	7477.5	7206.833	7876	61.03
05-11-2020	7650	7825	7600	7725	186500	7529.5	7482.25	7213.167	7863.375	62.24
06-11-2020	7750	7850	7725	7800	84600	7529.5	7488.5	7217.833	7850.875	65.69
09-11-2020	7775	7875	7750	7750	193900	7527.5	7496.5	7225.333	7837.875	61.64
10-11-2020	7700	7800	7700	7750	266400	7523.5	7505	7231	7824.5	61.64
11-11-2020	7775	7825	7750	7800	100700	7520	7514.25	7235.667	7811.875	64.20
12-11-2020	7800	7825	7750	7775	64300	7521.5	7521.25	7238.333	7799.375	61.98
13-11-2020	7775	7800	7750	7775	68000	7521.5	7527	7244.167	7786.75	61.98
16-11-2020	7800	7950	7800	7950	132000	7525.5	7536	7249.333	7774.875	70.32
17-11-2020	8000	8100	8000	8050	267700	7531	7545.5	7255	7763.625	73.85
18-11-2020	8100	8225	8100	8150	150500	7538.5	7556.25	7259	7752.875	76.82
19-11-2020	8150	8275	8100	8275	85800	7549.5	7568	7262.167	7742.875	79.90
20-11-2020	8250	8425	8250	8400	183500	7562	7581	7264.833	7733.625	82.41
23-11-2020	8475	8700	8475	8700	210800	7584.5	7597.5	7269.5	7726.125	86.70
24-11-2020	8700	9350	8700	9200	177100	7627.5	7618.75	7277.5	7722.125	90.75
25-11-2020	9250	9300	8800	8875	287400	7655	7637.25	7287	7716.75	74.80
26-11-2020	8875	9000	8800	8950	69500	7680.5	7654.75	7300.333	7711.75	75.86
27-11-2020	8950	9000	8925	8975	53700	7708	7672.75	7314.667	7706.375	76.21
30-11-2020	9000	9050	8600	8700	249100	7730	7688	7328.833	7700.125	64.84
01-12-2020	8650	8975	8600	8800	143800	7757	7704.5	7345.167	7694.25	66.78
02-12-2020	8800	8900	8650	8775	173900	7784	7720.25	7361	7688.125	65.81
03-12-2020	8775	8825	8700	8775	120900	7811.5	7736.5	7377	7682	65.81
04-12-2020	8775	8850	8725	8800	195200	7841	7752.25	7395.833	7675.625	66.38
07-12-2020	8800	8875	8800	8800	293000	7871	7767.5	7416	7669.625	66.38
08-12-2020	8800	8850	8700	8700	226100	7903	7781.5	7435.167	7663.25	61.60
10-12-2020	8700	8800	8650	8650	193100	7931	7793.75	7455.333	7656.625	59.31
11-12-2020	8725	8775	8675	8750	132900	7962.5	7806.75	7476.833	7649.375	62.33
14-12-2020	8700	8800	8700	8725	240900	7991	7818.75	7497.5	7643	61.11
15-12-2020	8750	8800	8700	8750	143000	8021.5	7829.75	7515.833	7636.75	61.91
16-12-2020	8750	8800	8725	8725	223200	8051.5	7839.75	7532.833	7630.375	60.56
17-12-2020	8800	8925	8750	8825	213400	8083.5	7850.5	7550.5	7624.5	63.95
18-12-2020	8825	8900	8750	8775	118600	8115	7861	7566.333	7618.375	61.12
21-12-2020	8850	8950	8775	8875	219500	8147	7872.25	7582.5	7611.5	64.50
22-12-2020	8850	8900	8625	8675	308800	8172.5	7881	7596.667	7603.75	54.33
23-12-2020	8700	8750	8425	8600	256400	8194.5	7889	7609.833	7595.75	51.08
28-12-2020	8625	8800	8600	8725	155400	8217.5	7897.25	7625.167	7588.125	55.83
29-12-2020	8725	8750	8625	8700	166800	8240.5	7904.5	7641.167	7581	54.69
30-12-2020	8725	8975	8600	8975	214400	8269	7914.5	7658.667	7576	63.53
04-01-2021	9000	9000	8750	8850	217100	8295	7924	7676	7570.375	57.99
05-01-2021	8850	8875	8725	8750	212600	8319	7935.5	7692.5	7564.25	53.94
06-01-2021	8750	8850	8725	8725	125100	8342	7947.25	7708.167	7558	52.94
07-01-2021	8725	8775	8700	8725	150100	8365.5	7958.75	7723.333	7551.75	52.94
08-01-2021	8725	8750	8650	8725	256700	8390	7969.5	7738.333	7545.75	52.94
11-01-2021	8725	8850	8725	8800	166100	8415.5	7981.5	7753.333	7542.125	55.99
12-01-2021	8825	8925	8800	8875	165500	8443	7994	7768.667	7538.75	58.85
13-01-2021	8950	9150	8800	8925	279700	8469.5	8006.25	7784.167	7537.5	60.69
14-01-2021	8925	9075	8825	8875	202800	8496	8017.5	7798.333	7537	57.91
15-01-2021	8875	8925	8775	8900	163600	8523	8029.25	7813	7537.5	58.92
18-01-2021	8925	8925	8750	8875	196600	8549.5	8040.5	7827	7540.625	57.43
19-01-2021	8875	9000	8825	8950	106600	8573.5	8052.75	7840.667	7546.375	60.65
20-01-2021	8950	9150	8950	9000	268300	8599.5	8065.25	7851.5	7555	62.67
21-01-2021	9000	9125	8950	9075	198900	8626.5	8078	7863.667	7566.5	65.54
22-01-2021	9150	9150	8950	9000	175000	8650.5	8090	7875.833	7576	60.53
25-01-2021	9000	9075	8825	8875	171800	8673	8100.25	7888.667	7587.25	53.24
26-01-2021	8875	8950	8600	8725	281900	8692.5	8108	7900.833	7596.375	46.06
27-01-2021	8725	8775	8475	8625	331900	8709	8114.5	7912.5	7604	42.00
28-01-2021	8625	8625	8200	8525	386300	8724	8122.75	7922.167	7609.75	38.35
29-01-2021	8525	8525	8300	8400	186700	8736.5	8129	7930.167	7617.25	34.34
01-02-2021	8400	8500	8200	8400	270600	8745.5	8135.5	7939.167	7623.375	34.34
02-02-2021	8500	8500	8300	8400	368400	8752.5	8141.75	7947.833	7629.375	34.34
03-02-2021	8400	8400	8350	8375	186900	8757	8147.75	7956.5	7633.5	33.46
04-02-2021	8375	8400	8350	8350	176600	8758.5	8154	7964.833	7636.25	32.57
05-02-2021	8350	8500	8350	8450	124100	8759.5	8160.75	7973.833	7638.5	39.52
08-02-2021	8450	8700	8450	8600	132900	8757.5	8171	7984.167	7641.5	48.16
09-02-2021	8600	8700	8500	8500	136100	8743.5	8185.5	7993.667	7644	43.68
10-02-2021	8600	8600	8300	8425	114900	8734.5	8194.75	8003	7648.875	40.63
11-02-2021	8425	8550	8425	8475	68800	8725	8202.75	8011.5	7656.5	43.47
15-02-2021	8475	8750	8475	8575	245200	8717	8212.5	8020.833	7665.25	48.74
16-02-2021	8625	8700	8575	8575	198400	8714.5	8222.25	8030.167	7675.25	48.74
17-02-2021	8600	8625	8500	8550	65600	8709.5	8233.25	8039.5	7686.25	47.46
18-02-2021	8500	8650	8500	8575	57300	8705.5	8244.75	8048.667	7697.125	48.90
19-02-2021	8700	8700	8525	8550	85400	8701	8256.25	8058	7708	47.49
22-02-2021	8600	8650	8550	8575	78600	8696.5	8268.75	8067	7721	49.08
23-02-2021	8550	8675	8550	8600	60100	8692.5	8281.75	8075.833	7735.125	50.68
24-02-2021	8600	8625	8475	8525	103100	8689	8296	8084	7748.625	46.01
25-02-2021	8525	8625	8500	8550	76300	8687	8309	8091.5	7763.25	47.73
26-02-2021	8550	8600	8450	8525	161700	8682.5	8322.5	8098.667	7778.25	46.14
01-03-2021	8525	8525	8450	8500	166500	8678	8334.5	8105.167	7792.625	44.54
02-03-2021	8500	8625	8450	8500	154800	8673	8347.25	8110.833	7805.125	44.54
03-03-2021	8475	8650	8450	8475	297300	8668	8359.75	8115.833	7816.625	42.82
04-03-2021	8500	8500	8425	8475	141000	8661	8372.25	8120.667	7828.125	42.82
05-03-2021	8450	8475	8425	8450	91500	8654.5	8384.75	8125.5	7838.375	40.99
08-03-2021	8450	8500	8425	8450	87300	8646	8396.5	8130.167	7848.375	40.99
09-03-2021	8475	8475	8350	8350	146500	8639.5	8406	8133.833	7857.375	34.18
10-03-2021	8350	8450	8350	8350	267500	8634.5	8414.5	8137.5	7866	34.18
12-03-2021	8400	8400	8325	8350	446800	8627	8422.25	8140.5	7875.625	34.18
15-03-2021	8400	8450	8325	8350	375300	8620	8430.25	8143	7885.875	34.18
16-03-2021	8375	8400	8325	8350	358000	8607.5	8438.25	8145.5	7895.875	34.18
17-03-2021	8350	8400	8325	8350	153300	8597.5	8446.25	8148.5	7906.375	34.18
18-03-2021	8400	8450	8350	8425	124200	8591	8455	8154	7917.125	44.89
19-03-2021	8450	8550	8425	8550	175000	8587.5	8464.75	8160.667	7928	57.34
22-03-2021	8600	8900	8525	8650	299200	8586	8475.75	8167.833	7939	64.29
23-03-2021	8675	8800	8675	8675	173900	8585	8487.5	8174.667	7950	65.79
24-03-2021	8700	8750	8475	8500	202500	8579	8497.25	8180.667	7959.75	49.96
25-03-2021	8500	8550	8350	8425	116900	8570	8506.5	8186	7969	44.97
26-03-2021	8575	8600	8350	8500	101300	8561.5	8515.5	8191.333	7978.5	50.32
29-03-2021	8500	8650	8500	8550	38800	8555	8525.5	8196.667	7987.5	53.56
30-03-2021	8575	8600	8400	8400	161500	8545	8534	8201.167	7996	44.24
31-03-2021	8400	8400	8300	8325	248400	8534	8541.75	8205	8003.75	40.45
01-04-2021	8350	8450	8300	8325	95900	8521.5	8547.5	8209	8010.875	40.45
05-04-2021	8350	8375	8275	8300	257500	8507.5	8553.5	8212.667	8015.5	39.15
06-04-2021	8300	8400	8300	8375	64700	8493.5	8560	8216.5	8021.125	44.86
07-04-2021	8375	8400	8275	8325	141100	8480	8565.25	8220	8026.875	42.03
08-04-2021	8325	8375	8300	8325	137400	8469	8571	8223.167	8033.75	42.03
09-04-2021	8300	8400	8300	8400	54400	8462.5	8577.5	8226.167	8041.25	47.77
12-04-2021	8400	8450	8325	8350	83900	8457	8583	8228.667	8048.625	44.60
13-04-2021	8325	8375	8275	8300	127900	8452.5	8588.25	8232.667	8054.75	41.62
14-04-2021	8300	8325	8250	8275	220500	8450	8593.25	8236	8060.125	40.18
15-04-2021	8275	8300	8275	8275	114000	8447.5	8596.5	8239.5	8066.25	40.18
16-04-2021	8325	8325	8250	8250	243100	8444.5	8598.5	8242.667	8072	38.63
19-04-2021	8250	8250	8225	8250	132600	8442	8599.5	8245.833	8077.875	38.63
20-04-2021	8250	8250	8200	8200	132200	8439	8598.75	8249	8083.375	35.45
21-04-2021	8225	8225	8150	8175	95900	8433.5	8596.5	8251.667	8088.75	33.95
22-04-2021	8175	8225	8100	8175	298200	8425	8591.25	8255.667	8094.375	33.95
23-04-2021	8175	8175	8000	8150	189200	8418	8580.75	8263	8099.75	32.36
26-04-2021	8150	8150	8100	8100	78300	8411.5	8573	8267	8105.125	29.39
27-04-2021	8150	8175	8075	8100	27000	8404	8564.5	8269.833	8109.625	29.39
28-04-2021	8200	8300	8100	8125	47500	8395	8556	8273.333	8114.375	32.95
29-04-2021	8125	8200	8100	8150	27300	8386.5	8550.5	8277	8119.25	36.41
30-04-2021	8150	8200	8100	8125	56500	8378	8543.75	8281.5	8124.125	34.50
03-05-2021	8125	8125	8000	8025	178100	8367	8536.25	8285.5	8128.25	28.12
04-05-2021	8025	8050	7925	8025	195000	8356.5	8528.75	8289.667	8132.625	28.12
05-05-2021	8100	8100	8000	8075	57400	8346.5	8521.5	8294.667	8136.875	35.08
06-05-2021	8075	8125	8050	8075	51800	8336	8514.25	8299.833	8140.875	35.08
07-05-2021	8050	8100	8050	8075	48000	8327	8508	8306.333	8144.75	35.08
10-05-2021	8075	8075	8050	8075	28300	8317.5	8502.25	8311.833	8148	35.08
11-05-2021	8050	8075	8000	8025	70500	8307.5	8495	8317.5	8150.875	31.04
17-05-2021	8025	8050	7975	8000	104600	8297.5	8487.75	8322.167	8153.25	29.23
18-05-2021	8000	8025	7975	8025	95800	8288	8480.5	8327.5	8155.125	33.41
19-05-2021	8000	8000	7950	8000	94100	8278.5	8473.25	8332.667	8156.5	31.41
20-05-2021	7975	8050	7950	8025	61100	8269.5	8465.25	8338	8157.875	35.57
21-05-2021	8025	8025	7925	7950	48800	8259.5	8457	8343	8159	29.74
24-05-2021	7950	8025	7900	8000	31700	8250.5	8448.25	8347.833	8160.25	37.14
25-05-2021	8000	8025	8000	8025	18300	8244	8441.75	8352	8161.375	40.50
27-05-2021	8025	8075	7950	8000	26200	8237	8435.75	8355.333	8162.375	38.29
28-05-2021	8025	8075	7925	8000	76500	8230	8428.5	8358.167	8162.875	38.29
31-05-2021	8000	8025	7925	8025	101100	8223.5	8421.75	8361.333	8163.125	41.97
02-06-2021	8025	8100	8000	8075	71900	8218	8412.75	8364.833	8163.625	48.56
03-06-2021	8075	8125	8025	8100	46500	8213	8405.25	8368.5	8164.625	51.53
04-06-2021	8100	8125	8050	8100	106300	8206.5	8398.75	8372.167	8167.125	51.53
07-06-2021	8100	8125	8075	8100	73800	8197.5	8392.5	8375.667	8169.875	51.53
08-06-2021	8100	8125	8050	8075	57800	8186	8386	8379.167	8172.375	48.07
09-06-2021	8075	8175	8075	8125	65800	8175	8380	8383.333	8174.75	54.63
10-06-2021	8150	8325	8125	8275	69700	8170.5	8374.75	8388.333	8178.125	67.79
11-06-2021	8275	8300	8175	8250	25000	8167	8368.5	8393.333	8181.25	64.43
14-06-2021	8250	8300	8200	8200	47800	8161	8361.25	8397.333	8183.75	58.23
15-06-2021	8200	8250	8150	8175	46900	8153.5	8354.25	8401.5	8185.875	55.36
16-06-2021	8175	8275	8100	8125	46700	8148	8346.5	8405.333	8187.875	50.05
17-06-2021	8125	8125	8050	8075	57500	8143	8338.5	8408.833	8189.5	45.36
18-06-2021	8050	8050	7975	7975	196800	8136	8328.75	8410.333	8190.75	37.74
21-06-2021	7975	7975	7875	7975	155100	8129.5	8318.5	8412.167	8191.875	37.74
22-06-2021	7975	8100	7975	8100	49200	8124	8308.75	8414.667	8193.375	49.93
23-06-2021	8125	8150	8000	8150	95400	8120.5	8300.25	8417	8195.125	53.82
24-06-2021	8150	8150	8025	8075	49200	8115.5	8292.25	8419.167	8196.25	47.82
25-06-2021	8050	8200	8000	8000	51200	8107.5	8285	8420.833	8196.5	42.69
28-06-2021	8000	8025	7975	8000	59900	8100.5	8278.75	8422.167	8196.625	42.69
29-06-2021	8025	8175	8000	8025	62000	8095	8273.75	8423.833	8198.25	44.97
30-06-2021	8075	8175	8050	8175	50100	8093	8271.5	8426.5	8200.25	56.23
01-07-2021	8175	8300	8175	8225	125700	8092	8269.75	8428.333	8202.625	59.23
02-07-2021	8300	8400	8250	8300	250800	8093	8268.75	8430	8205.25	63.29
05-07-2021	8350	8500	8325	8425	271200	8096.5	8269.25	8431.833	8208.5	68.85
06-07-2021	8475	8500	8400	8450	280500	8101.5	8270.25	8433	8212.125	69.84
07-07-2021	8450	8475	8325	8400	306400	8106	8269.75	8433	8215.25	65.38
08-07-2021	8400	8400	8200	8300	435300	8108.5	8266.75	8430.333	8218.875	57.49
09-07-2021	7800	7850	7725	7750	615700	8100.5	8259.25	8420.667	8222.375	33.52
12-07-2021	7775	7800	7725	7725	140100	8093	8252.25	8413	8223.5	32.85
13-07-2021	7725	7825	7700	7725	95500	8085.5	8244.75	8404.833	8223.75	32.85
14-07-2021	7725	7725	7650	7650	141900	8076	8235.5	8396	8224	30.71
15-07-2021	7650	7650	7550	7550	128000	8064	8225.25	8388.333	8223.75	28.09
16-07-2021	7550	7600	7500	7575	149300	8053	8215.5	8380.167	8224.375	29.70
19-07-2021	7575	7700	7575	7675	117100	8046	8206.5	8372.833	8225.625	35.91
21-07-2021	7675	7775	7650	7700	350400	8039.5	8198	8365.667	8227.125	37.40
22-07-2021	7750	7800	7725	7725	354700	8032.5	8189.5	8358.5	8229.125	38.93
23-07-2021	7750	7800	7750	7750	34300	8026	8181	8351.5	8231.375	40.49
26-07-2021	7775	7800	7675	7750	66600	8019.5	8173.25	8345.167	8234.625	40.49
27-07-2021	7750	7750	7625	7650	96100	8011	8164.25	8338.5	8236.625	36.19
28-07-2021	7700	7750	7550	7575	172200	8002	8154.75	8330.667	8238.625	33.33
29-07-2021	7575	7625	7525	7600	84600	7994	8145.75	8323.167	8240.125	35.17
30-07-2021	7650	7750	7650	7700	69000	7987.5	8137.75	8316.167	8242.5	42.05
02-08-2021	7700	7700	7625	7675	60500	7981	8129.75	8309.167	8244.75	40.89
03-08-2021	7675	7725	7650	7650	23600	7973.5	8121.5	8301.333	8246.875	39.70
04-08-2021	7650	7725	7625	7650	75300	7967.5	8113.5	8293.833	8249.125	39.70
05-08-2021	7650	7700	7600	7675	72400	7961	8105.75	8285.833	8251.125	41.66
06-08-2021	7675	7700	7650	7700	33500	7954.5	8099.25	8279.333	8252.625	43.64
09-08-2021	7700	7725	7625	7700	95200	7948.5	8092.75	8273.333	8253.625	43.64
10-08-2021	7700	7725	7650	7675	30900	7942	8086	8266.333	8254.125	41.99
12-08-2021	7700	7775	7700	7750	186200	7936.5	8080	8260	8255.125	48.31
13-08-2021	7750	7850	7725	7750	247800	7930	8074	8251.833	8256.125	48.31
16-08-2021	7750	7775	7700	7725	150800	7922.5	8067.75	8244.333	8257	46.36
18-08-2021	7725	7750	7675	7750	94600	7915.5	8061	8237.667	8258	48.60
19-08-2021	7750	7750	7675	7700	424000	7907.5	8052.5	8230.833	8258.625	44.59
20-08-2021	7700	7725	7675	7700	26600	7900	8043	8224	8259.375	44.59
23-08-2021	7700	7775	7700	7775	82100	7893	8034	8217.667	8260.75	51.54
24-08-2021	7775	7800	7725	7725	389500	7882	8026.25	8210.5	8261.75	47.28
25-08-2021	7725	7775	7700	7725	425700	7871.5	8019.25	8202.833	8262.875	47.28
26-08-2021	7700	7725	7650	7700	41900	7861.5	8011.25	8194.667	8263.375	45.12
27-08-2021	7700	7700	7575	7600	122000	7850	8001.75	8186.167	8263.625	37.70
30-08-2021	7650	7700	7625	7650	52400	7840.5	7994.25	8177.833	8264.125	42.77
31-08-2021	7650	7700	7625	7650	40000	7832	7987.5	8169.667	8264.625	42.77
01-09-2021	7600	7725	7575	7625	182000	7825	7980.5	8160.833	8264	40.84
02-09-2021	7625	7725	7600	7700	665500	7819.5	7974.5	8152.167	8264	48.36
03-09-2021	7700	7700	7625	7675	53600	7811	7967.5	8142.833	8263.75	46.25
06-09-2021	7675	7750	7650	7750	91800	7803	7961.75	8134.5	8263.5	52.89
07-09-2021	7725	7750	7675	7725	100800	7796	7955.75	8126.833	8263.375	50.64
08-09-2021	7750	7750	7650	7650	56800	7789	7948.25	8119.667	8262.875	44.53
09-09-2021	7675	7700	7625	7650	39500	7782	7941.25	8113.167	8262.125	44.53
10-09-2021	7650	7750	7650	7725	26000	7776	7935.5	8107.833	8261.875	51.34
13-09-2021	7725	7725	7650	7700	43900	7766.5	7929.75	8103.167	8261.5	49.18
14-09-2021	7700	7725	7675	7700	29700	7756	7924	8098.5	8260.25	49.18
15-09-2021	7700	7725	7700	7700	12600	7744	7918.5	8093.833	8258.5	49.18
16-09-2021	7700	7700	7650	7675	46100	7729	7912.75	8089.167	8256.125	46.71
17-09-2021	7700	7700	7650	7675	48500	7713.5	7907.5	8084.667	8253.125	46.71
20-09-2021	7675	7700	7625	7650	41200	7698.5	7902.25	8079.333	8249.375	44.15
21-09-2021	7600	7700	7600	7675	69200	7686	7897.25	8073.167	8244.25	47.27
22-09-2021	7700	7700	7650	7675	18700	7684.5	7892.5	8067.667	8236.625	47.27
23-09-2021	7750	7750	7650	7725	57700	7684.5	7888.75	8063	8230.875	53.31
24-09-2021	7725	7725	7675	7700	79600	7684	7884.75	8057.833	8224.625	50.21
27-09-2021	7700	7725	7675	7700	35400	7685	7880.5	8052	8218.25	50.21
28-09-2021	7700	7750	7650	7675	45400	7687.5	7875.75	8046	8213.125	47.04
29-09-2021	7700	7700	7650	7650	88600	7689	7871	8040	8207.375	44.04
30-09-2021	7700	7725	7650	7700	48600	7689.5	7867.75	8034.167	8202	50.79
01-10-2021	7675	7750	7625	7675	180900	7689	7864.25	8028.333	8196.5	47.70
04-10-2021	7675	7850	7675	7800	247400	7690.5	7861.5	8023.167	8191.5	60.63
05-10-2021	7800	7900	7675	7700	323300	7689.5	7857.75	8017.167	8186	49.98
06-10-2021	7750	7825	7750	7750	182700	7689.5	7854.5	8012	8181.25	54.30
07-10-2021	7800	7850	7700	7750	152700	7691.5	7851.25	8006.667	8176.75	54.30
08-10-2021	7750	7800	7750	7800	160600	7696	7849	8001.833	8172	58.46
11-10-2021	7825	7850	7775	7825	383300	7700.5	7847.25	7997.333	8167.5	60.40
12-10-2021	7825	7950	7825	7950	200100	7705.5	7846.5	7993.667	8163.5	68.37
13-10-2021	7950	8000	7900	7925	186600	7710.5	7845.75	7990	8159.5	65.53
14-10-2021	7950	8050	7925	7925	341900	7716	7844.75	7986.333	8155	65.53
15-10-2021	8000	8000	7925	7975	70700	7722.5	7845	7983.167	8151	68.56
18-10-2021	7975	8000	7925	7950	181700	7728	7844.5	7979.833	8146.375	65.46
19-10-2021	7950	8000	7900	7975	96400	7733.5	7844	7977.333	8142.875	67.06
21-10-2021	7975	8000	7925	7950	299400	7738.5	7843.5	7974.667	8139.625	63.87
22-10-2021	7950	7950	7900	7950	145800	7744	7843	7972	8135.75	63.87
25-10-2021	7950	7975	7900	7925	145900	7747.5	7842	7969.167	8131.875	60.53
26-10-2021	7925	7950	7850	7875	237100	7750	7840	7966	8126.375	54.41
27-10-2021	7875	7950	7825	7850	176300	7752.5	7837.5	7962.667	8121.375	51.59
28-10-2021	7850	7850	7725	7800	257500	7753.5	7834.5	7958.5	8116.625	46.43
29-10-2021	7800	7875	7775	7800	175900	7755.5	7831.5	7953.5	8112	46.43
01-11-2021	7800	7850	7700	7775	201700	7757	7828.5	7947.667	8107.25	43.88
02-11-2021	7775	7800	7725	7725	165100	7756	7824.5	7941.333	8102.25	39.24
03-11-2021	7725	7725	7700	7725	133500	7756	7819	7936.167	8096.875	39.24
04-11-2021	7725	7875	7700	7850	190600	7758.5	7815	7932.333	8091.75	53.50
05-11-2021	7850	7850	7725	7825	65900	7761	7811.25	7927.833	8086.25	50.92
08-11-2021	7825	7875	7775	7850	101700	7766	7808	7923.167	8081.125	53.34
09-11-2021	7850	7900	7825	7900	90000	7771	7805.75	7919.833	8076.125	57.81
10-11-2021	7900	7950	7825	7850	62800	7775	7803.5	7916.667	8071	52.40
11-11-2021	7850	7900	7850	7850	54000	7779.5	7802.25	7913.5	8065.5	52.40
12-11-2021	7875	7875	7825	7875	67000	7783	7801.25	7910.667	8059.875	54.85
15-11-2021	7875	7875	7800	7800	167100	7785.5	7798.25	7906.833	8053.5	47.03
16-11-2021	7875	7875	7800	7825	44400	7787	7795	7903.5	8047.625	49.61
17-11-2021	7825	7850	7800	7825	79300	7789	7792.5	7900.167	8042.375	49.61
18-11-2021	7825	7850	7800	7825	61700	7792.5	7790.75	7896.333	8037.875	49.61
19-11-2021	7850	7875	7825	7875	144900	7797	7789.5	7893.167	8034.125	55.08
22-11-2021	7875	7875	7825	7850	72600	7799.5	7787.75	7890.167	8030.75	52.04
23-11-2021	7850	7875	7825	7825	165500	7802	7784.25	7887.167	8027.875	49.12
24-11-2021	7825	7850	7800	7825	188700	7804.5	7780.25	7884.167	8025	49.12
25-11-2021	7850	7850	7800	7800	155700	7806.5	7775.25	7881.167	8022	46.12
26-11-2021	7800	7850	7650	7700	401000	7807	7768	7877.5	8018.625	36.51
29-11-2021	7700	7750	7650	7725	104500	7808	7760.75	7874.333	8015.5	39.88
30-11-2021	7725	7800	7700	7700	150300	7809	7753.75	7871.167	8011.75	37.72
01-12-2021	7700	7725	7675	7700	82800	7809.5	7747.75	7868	8007.25	37.72
02-12-2021	7700	7725	7675	7700	89300	7810	7747.25	7865	8003.25	37.72
03-12-2021	7700	7750	7700	7725	31200	7810	7747.25	7862.5	7999.75	41.67
06-12-2021	7725	7750	7700	7750	89400	7811	7747.5	7860.167	7996.125	45.39
07-12-2021	7750	7800	7725	7775	77600	7812.5	7748.75	7857.833	7992.125	48.90
08-12-2021	7800	7850	7775	7800	44700	7815	7751.25	7855.5	7988.25	52.21
09-12-2021	7825	7825	7800	7800	31500	7818	7753.5	7853.333	7984.5	52.21
10-12-2021	7800	7800	7750	7750	37100	7819	7754.25	7851.5	7980.375	45.39
13-12-2021	7750	7775	7725	7750	48200	7820.5	7754.75	7849.667	7976.375	45.39
14-12-2021	7750	7750	7725	7750	53700	7819.5	7755	7847.5	7972.25	45.39
15-12-2021	7750	7750	7725	7750	97900	7820.5	7755	7845.333	7968	45.39
16-12-2021	7750	7750	7700	7700	360000	7819.5	7754.5	7842.833	7963.875	38.61
17-12-2021	7700	7725	7675	7700	56400	7818.5	7755	7840.333	7959.625	38.61
20-12-2021	7700	7725	7650	7650	155400	7815.5	7755.75	7837.833	7955.25	32.91
21-12-2021	7650	7700	7625	7675	88000	7812.5	7756.5	7835.667	7951.125	37.85
22-12-2021	7700	7725	7550	7575	323400	7805	7755.25	7832.667	7946.5	28.73
23-12-2021	7600	7650	7600	7600	132300	7798.5	7754.5	7830	7942.125	33.07
24-12-2021	7625	7650	7600	7650	32000	7793	7754.5	7827.5	7938	40.83
27-12-2021	7650	7675	7575	7575	111800	7785	7753.75	7825	7933.625	34.39
28-12-2021	7575	7700	7575	7675	59600	7779.5	7753.75	7822.833	7929.75	46.51
29-12-2021	7650	7700	7650	7675	26900	7773.5	7753.5	7820.5	7926.375	46.51
30-12-2021	7700	7750	7700	7700	53500	7768.5	7753.5	7818.5	7923.125	49.23
03-01-2022	7700	7750	7700	7725	70500	7764	7754	7816.667	7920	51.86
04-01-2022	7725	7750	7675	7725	42200	7760	7753.75	7814.667	7916.875	51.86
05-01-2022	7725	7725	7675	7675	125300	7756	7753	7812	7913.5	46.29
06-01-2022	7675	7725	7625	7650	67800	7752	7752.25	7809	7910	43.76
07-01-2022	7650	7725	7625	7650	69500	7749	7751.25	7806	7906.125	43.76
10-01-2022	7650	7700	7625	7650	46500	7746	7750.75	7803	7901.625	43.76
11-01-2022	7650	7700	7625	7625	40500	7743	7750	7800	7896.5	40.96
12-01-2022	7625	7675	7600	7600	66500	7740.5	7748.25	7796.5	7891.125	38.32
13-01-2022	7675	7675	7600	7625	90500	7738.5	7747.25	7792.167	7886.75	42.32
14-01-2022	7625	7625	7600	7600	92200	7733.5	7746	7787.833	7882.625	39.56
17-01-2022	7600	7625	7575	7600	81400	7729	7745	7783.833	7878.125	39.56
18-01-2022	7600	7650	7550	7550	173500	7723	7744.5	7779.667	7873.125	34.36
19-01-2022	7550	7650	7525	7550	150500	7716	7743.5	7775.833	7868.875	34.36
20-01-2022	7550	7600	7550	7575	40400	7710.5	7742.75	7772.5	7865.125	39.01
21-01-2022	7575	7700	7575	7625	96900	7706	7742.75	7770.167	7861.625	47.09
24-01-2022	7700	7700	7600	7625	70100	7701	7742	7767.833	7858.25	47.09
25-01-2022	7625	7625	7575	7575	108400	7696.5	7741	7764.333	7854.25	40.82
26-01-2022	7575	7650	7575	7600	20300	7692	7739.5	7760.667	7850.625	44.78
27-01-2022	7600	7650	7550	7600	38900	7687.5	7738.25	7757.5	7847	44.78
28-01-2022	7600	7625	7575	7600	22400	7683	7737.75	7754.833	7843	44.78
31-01-2022	7600	7675	7575	7600	102300	7677.5	7737.25	7752.167	7839.25	44.78
02-02-2022	7625	7675	7600	7675	100000	7674	7736.75	7749.833	7836.125	56.52
03-02-2022	7675	7800	7600	7725	145900	7672	7737	7746.833	7833.375	62.27
04-02-2022	7725	7750	7700	7725	27200	7670	7737.25	7743.5	7830.625	62.27
07-02-2022	7725	7775	7700	7725	75600	7668.5	7737.5	7739.667	7828	62.27
08-02-2022	7725	7775	7700	7725	64200	7669	7738	7735	7825.375	62.27
09-02-2022	7725	7750	7700	7725	27600	7669	7738.5	7730.167	7823	62.27
10-02-2022	7725	7775	7700	7750	100200	7670	7739.5	7725.833	7820.875	65.57
11-02-2022	7800	8100	7775	7950	459000	7675	7742.25	7723.5	7819.75	80.37
14-02-2022	7950	8000	7900	7925	221100	7679.5	7744.75	7724.667	7818.625	75.98
15-02-2022	7925	8025	7925	8000	166900	7685	7747.5	7726.5	7818.125	79.58
16-02-2022	8000	8050	8000	8050	153400	7691	7751	7728.667	7817.875	81.57
17-02-2022	8050	8100	7975	7975	199200	7695	7753.75	7730.833	7817.125	70.49
18-02-2022	8000	8050	7925	7925	263200	7697.5	7756.25	7733.333	7816	64.22
21-02-2022	7925	8050	7925	7950	243400	7700.5	7759.25	7735.833	7815.125	65.86
22-02-2022	7975	8025	7950	7975	134900	7705	7762	7737.833	7814.875	67.46
23-02-2022	7950	8050	7950	8025	281700	7710.5	7765.5	7740	7814.875	70.44
24-02-2022	8050	8075	7750	7750	446900	7710.5	7765	7740.167	7813.25	45.65
25-02-2022	7775	7950	7725	7875	278500	7713	7766.75	7741	7812.25	53.64
01-03-2022	7875	7975	7875	7925	236900	7717.5	7768.5	7742.167	7811.5	56.40
02-03-2022	7925	8000	7875	7925	112700	7722	7770.25	7744	7810.75	56.40
04-03-2022	7925	7925	7850	7900	146100	7727	7771.25	7746.167	7810.125	54.52
07-03-2022	7900	8000	7825	7925	293500	7732	7772.25	7748.333	7809.75	56.09
08-03-2022	7925	7950	7875	7875	138000	7738	7771.5	7749.5	7809	52.19
09-03-2022	7875	8025	7875	7950	129300	7745	7771.75	7751.333	7808.75	57.02
10-03-2022	7975	8025	7900	8000	214200	7752	7772.5	7753.667	7808.625	59.93
11-03-2022	8000	8050	8000	8000	69400	7760.5	7772.75	7756	7808.875	59.93
14-03-2022	8025	8275	8025	8100	406500	7769	7774.25	7758.833	7809.375	65.36
15-03-2022	8200	8250	8075	8150	213100	7778.5	7776	7761.833	7810	67.71
16-03-2022	8150	8225	8150	8175	125600	7788	7778.25	7765	7810.875	68.85
17-03-2022	8175	8250	8125	8200	196800	7797.5	7780.75	7768.5	7811.875	70.00
18-03-2022	8175	8250	8175	8200	139900	7807	7783.5	7771.5	7812.75	70.00
21-03-2022	8200	8350	8100	8225	401900	7818	7787	7774.667	7813.5	71.22
22-03-2022	8225	8300	8225	8250	99100	7830	7791	7778.167	7814.25	72.43
23-03-2022	8250	8325	8250	8325	212100	7843.5	7796.25	7782	7815.375	75.73
24-03-2022	8350	8425	8350	8400	194500	7858.5	7802.25	7786.667	7816.875	78.50
25-03-2022	8400	8425	8325	8350	132300	7873	7808	7791	7818.25	72.55
28-03-2022	8400	8425	8350	8400	118200	7889	7814.75	7795.167	7819.625	74.62
29-03-2022	8400	8550	8400	8425	876900	7905	7821.75	7799.833	7820.375	75.61
30-03-2022	8475	8600	8475	8575	295800	7924.5	7829	7805.5	7822	80.53
31-03-2022	8600	8650	8525	8550	282400	7943.5	7836.25	7811.167	7823.75	77.72
01-04-2022	8600	8625	8500	8500	339700	7962.5	7842.75	7817.167	7825.375	72.29
04-04-2022	8550	8650	8525	8650	472000	7984.5	7850.25	7823.833	7828	77.39
05-04-2022	8650	8725	8625	8700	553700	8007	7858.75	7830.833	7831.125	78.79
06-04-2022	8700	8775	8700	8750	748000	8029.5	7867.75	7838.333	7835	80.12
07-04-2022	8725	8875	8700	8850	1327800	8054	7877.5	7846	7839.375	82.48
08-04-2022	8725	8750	8250	8250	943700	8067.5	7882	7849.833	7840.125	46.66
11-04-2022	8250	8300	7925	7975	1061100	8075	7883.5	7851.333	7839.25	38.42
12-04-2022	7975	8150	7975	8050	319500	8084	7885.75	7853.5	7839.125	41.46
13-04-2022	8075	8075	7975	8000	367200	8092	7887.5	7855.833	7839.125	40.04
14-04-2022	8000	8050	7950	8000	354500	8100	7888.75	7858.167	7839.125	40.04
18-04-2022	8000	8025	7950	7975	99000	8106	7890	7859.833	7838.875	39.26
19-04-2022	7975	8000	7925	7975	155200	8111	7891.5	7861.667	7837.875	39.26
20-04-2022	7950	8000	7925	7975	167800	8116	7893	7863.5	7836.625	39.26
21-04-2022	7950	8075	7925	8075	195800	8123	7895.75	7866	7835.5	44.64
22-04-2022	8100	8100	8050	8100	115500	8130.5	7899.75	7868.833	7833.875	45.93
25-04-2022	8025	8250	8000	8200	188800	8140	7904.5	7872.333	7832.625	50.85
26-04-2022	8200	8300	8200	8300	195900	8151	7910.5	7876.667	7832.125	55.25
27-04-2022	8300	8325	8225	8275	132300	8157.5	7916.25	7880.667	7832	53.95
28-04-2022	8300	8325	8250	8325	259800	8165.5	7922.5	7885	7834.875	56.17
09-05-2022	8325	8325	8025	8100	492200	8167.5	7926.25	7887.5	7836.75	45.54
10-05-2022	8025	8100	7900	7975	516200	8166	7928.5	7889.333	7838	40.91
11-05-2022	8000	8075	7975	7975	208600	8166	7930.5	7891.167	7839.625	40.91
12-05-2022	7975	8075	7950	7975	178000	8167	7932.25	7893.167	7841.75	40.91
13-05-2022	8000	8000	7925	7925	87000	8166.5	7933.5	7895	7843.5	38.93
17-05-2022	7925	8025	7900	8025	298400	8167.5	7936.25	7897.167	7845.25	44.69
18-05-2022	8000	8150	7950	8075	189800	8168.5	7939.5	7899.833	7847.125	47.36
19-05-2022	8050	8150	7950	8025	163300	8174	7942.25	7901.333	7848.625	45.02
20-05-2022	8025	8100	8025	8050	39500	8177.5	7945.25	7903.667	7850.125	46.45
23-05-2022	8025	8150	8025	8075	151700	8180.5	7949	7905.833	7851.75	47.90
24-05-2022	8075	8125	8025	8100	136200	8184	7953	7908.167	7854	49.38
25-05-2022	8100	8100	8050	8050	107900	8187	7957	7909.833	7856.375	46.53
27-05-2022	8075	8100	8025	8100	175800	8190.5	7961.25	7911.667	7858.875	49.66
30-05-2022	8075	8125	8075	8125	137900	8195.5	7966.75	7912.833	7861	51.20
31-05-2022	8100	8250	8100	8225	235000	8201	7973	7914.833	7863.75	56.88
02-06-2022	8250	8275	8200	8250	192600	8206	7979	7917	7866.75	58.19
03-06-2022	8250	8350	8250	8300	404200	8212	7986.25	7919.167	7870	60.75
06-06-2022	8275	8300	8225	8250	154500	8215	7992	7921.167	7872.875	56.99
07-06-2022	8250	8250	8200	8250	109300	8217	7997.75	7923	7875.625	56.99
08-06-2022	8225	8250	8150	8225	118700	8218	8003	7924.833	7878.25	55.01
09-06-2022	8225	8250	8175	8225	188100	8218.5	8008	7926.667	7881	55.01
10-06-2022	8225	8275	8175	8200	222000	8218.5	8012.75	7928.5	7883.25	52.88
13-06-2022	8175	8200	8075	8075	200800	8215.5	8016.75	7929.833	7884.875	43.76
14-06-2022	8100	8125	8075	8100	86300	8212.5	8021.25	7931.5	7886.75	45.77
15-06-2022	8100	8250	8075	8075	179700	8207.5	8025.5	7933.333	7888.375	44.07
16-06-2022	8125	8150	8075	8075	57600	8201	8029.75	7935.167	7890.25	44.07
17-06-2022	8100	8100	8000	8000	131100	8194	8033.5	7936.667	7891.75	39.03
20-06-2022	8025	8100	7975	8025	153200	8186.5	8037.75	7938.667	7893	41.44
21-06-2022	8050	8100	8000	8050	77800	8179	8042	7940.833	7894.625	43.82
22-06-2022	8100	8100	8025	8050	32000	8168.5	8046.5	7942.167	7896.25	43.82
23-06-2022	8050	8075	8025	8050	47400	8158.5	8051	7943.667	7898	43.82
24-06-2022	8050	8125	8000	8075	119800	8150	8056.25	7945.167	7900.375	46.55
27-06-2022	8100	8150	8075	8075	10100	8138.5	8061.5	7946.333	7902.5	46.55
28-06-2022	8100	8100	8000	8100	109500	8126.5	8066.75	7948	7904.75	49.39
29-06-2022	8075	8075	8050	8050	26500	8112.5	8071	7949.333	7906.875	44.31
30-06-2022	8025	8075	8025	8025	36200	8096	8075	7950.333	7908.5	41.99
01-07-2022	8025	8050	8000	8025	96800	8091.5	8079.5	7951.833	7910.25	41.99
04-07-2022	8000	8025	7950	7975	252300	8091.5	8083.25	7952.833	7911.375	37.43
05-07-2022	7975	8075	7950	8075	112800	8092	8088	7954.5	7913.125	49.28
06-07-2022	8075	8100	8000	8075	47500	8093.5	8092.75	7956.167	7915.25	49.28
07-07-2022	8050	8050	8000	8000	17200	8093.5	8096.75	7957	7917	42.31
08-07-2022	8050	8050	7950	7975	62800	8093.5	8099.75	7957.833	7918.25	40.27
11-07-2022	7975	8025	7950	7950	76900	8093	8102	7958.667	7919.5	38.28
12-07-2022	7975	8000	7900	7925	176300	8092	8104	7959.333	7920.625	36.34
13-07-2022	7975	7975	7925	7950	34300	8089.5	8106.25	7960.333	7921.875	39.63
14-07-2022	7950	7975	7925	7975	30200	8087	8108.75	7962.167	7923.375	42.81
15-07-2022	7975	8000	7925	7975	13400	8082.5	8111.25	7963.833	7924.875	42.81
18-07-2022	8000	8000	7900	7925	84700	8075	8113	7965.333	7926.25	38.15
19-07-2022	7950	7950	7900	7950	34900	8068.5	8113	7967	7927.625	41.57
20-07-2022	7975	8000	7950	8000	95800	8062	8113.75	7969	7929.25	47.80
21-07-2022	8000	8000	7950	7950	16800	8059	8113.25	7970.5	7930.375	42.88
22-07-2022	7975	8000	7950	8000	22800	8059.5	8112.75	7972.167	7931.875	48.58
25-07-2022	8000	8025	7950	8000	70700	8060	8113	7973.667	7933.375	48.58
26-07-2022	8000	8025	7975	8025	74900	8061	8114	7975.167	7935.125	51.39
27-07-2022	8025	8075	8025	8075	106600	8064	8115.25	7977	7937.25	56.52
28-07-2022	8100	8100	8050	8100	87600	8065.5	8116.5	7979.333	7939.25	58.85
29-07-2022	8100	8175	8100	8150	161700	8067	8117.75	7982	7941.625	63.12
01-08-2022	8200	8325	8175	8250	215900	8071.5	8122.75	7985.333	7943.875	69.85
02-08-2022	8150	8300	8075	8175	155100	8074	8125.75	7988.167	7946.25	60.88
03-08-2022	8150	8175	8125	8175	45300	8076	8128.25	7991.333	7948.375	60.88
04-08-2022	8150	8225	8150	8200	75400	8078	8131	7994.667	7950.625	62.73
05-08-2022	8250	8250	8150	8175	83600	8080.5	8133.75	7998.167	7952.5	59.69
08-08-2022	8200	8200	8175	8175	66400	8082	8136.25	8001.5	7954.25	59.69
09-08-2022	8175	8175	8100	8125	73000	8082	8138.75	8005.167	7955.125	53.65
10-08-2022	8125	8175	8100	8150	32100	8080.5	8140.75	8008.833	7956.25	56.04
11-08-2022	8125	8150	8100	8125	105200	8078	8142	8012	7957.25	53.09
12-08-2022	8150	8250	8125	8175	81300	8075.5	8143.75	8016	7958.25	57.87
15-08-2022	8175	8175	8150	8150	73400	8073.5	8144.25	8019.167	7959.25	54.86
16-08-2022	8175	8175	8100	8175	33200	8072	8144.5	8022.5	7960.25	57.26
18-08-2022	8150	8200	8150	8150	50800	8070.5	8144.25	8025.5	7961.25	54.16
19-08-2022	8150	8200	8100	8200	130500	8070	8144.25	8028.667	7962.5	58.94
22-08-2022	8150	8150	8075	8100	144400	8068	8143.25	8031.167	7963.375	48.13
23-08-2022	8100	8150	8075	8100	110200	8068.5	8142	8034	7964.5	48.13
24-08-2022	8125	8175	8100	8100	186600	8068.5	8140.5	8037	7965.75	48.13
25-08-2022	8100	8150	8075	8150	72000	8070	8138.75	8040.333	7967.5	53.46
26-08-2022	8125	8150	8100	8100	26400	8070.5	8135.75	8043.333	7969	48.14
29-08-2022	8100	8175	8075	8125	107400	8073	8133.5	8046.667	7970.75	50.78
30-08-2022	8150	8150	8100	8125	108600	8075	8130.75	8050.167	7972.75	50.78
31-08-2022	8125	8225	8125	8150	79300	8077	8128	8053.667	7974.875	53.52
01-09-2022	8175	8275	8150	8175	70800	8079.5	8124	8057.5	7976.5	56.15
02-09-2022	8175	8275	8150	8250	75700	8083.5	8121	8061.833	7978.625	62.94
05-09-2022	8300	8350	8225	8225	94800	8086.5	8118.25	8066.333	7980.5	59.63
06-09-2022	8300	8300	8175	8250	45900	8090	8114.25	8071	7982.25	61.79
07-09-2022	8275	8325	8200	8200	94900	8092	8109.25	8075.167	7984	55.39
08-09-2022	8250	8250	8175	8200	61300	8095	8103.75	8079	7985.75	55.39
09-09-2022	8200	8225	8175	8225	29200	8099	8097.5	8083	7987.5	57.92
12-09-2022	8200	8250	8100	8200	179200	8102.5	8097	8087.167	7989.5	54.59
13-09-2022	8200	8225	8175	8200	136500	8107	8099.25	8091.167	7991.375	54.59
14-09-2022	8200	8350	8150	8350	147800	8112.5	8102.25	8096.167	7994	67.57
15-09-2022	8325	8450	8250	8350	126200	8118	8105.75	8101.167	7996.625	67.57
16-09-2022	8350	8425	8250	8350	65000	8125	8109.25	8106.167	7999	67.57
19-09-2022	8350	8375	8325	8375	45200	8133	8113.25	8110.833	8001.625	69.39
20-09-2022	8375	8500	8350	8375	115900	8141.5	8117.25	8115.167	8004.375	69.39
21-09-2022	8475	8700	8375	8500	154200	8153	8122.5	8120.333	8007.75	76.90
22-09-2022	8500	8525	8450	8450	75000	8163	8126.25	8125.167	8011	69.55
23-09-2022	8450	8500	8300	8525	157400	8174	8130.5	8130.5	8015.125	73.62
26-09-2022	8500	8600	8375	8575	164400	8186	8134.25	8136.167	8019.375	75.94
27-09-2022	8500	8500	8400	8500	76800	8197.5	8136.25	8141.167	8023.375	66.52
28-09-2022	8500	8500	8350	8325	114700	8205	8136.75	8143.667	8026.5	50.71
29-09-2022	8350	8400	8325	8350	104600	8212	8137	8146.5	8029.75	52.45
30-09-2022	8350	8350	8200	8225	137600	8217.5	8138.25	8148	8032.25	44.08
03-10-2022	8300	8350	8250	8300	33800	8223.5	8141.5	8149.667	8035	49.30
04-10-2022	8300	8325	8275	8300	34000	8229.5	8144.75	8151.833	8037.625	49.30
05-10-2022	8300	8325	8275	8300	72400	8235	8148	8154.333	8040.125	49.30
06-10-2022	8300	8350	8250	8300	85300	8239.5	8151.75	8156.667	8042.625	49.30
07-10-2022	8300	8325	8275	8275	24600	8243	8154.25	8158.667	8045.25	47.32
10-10-2022	8275	8350	8250	8275	96900	8245.5	8156.25	8160.333	8047.875	47.32
11-10-2022	8275	8300	8250	8300	76500	8246.5	8159	8164	8050.625	49.67
12-10-2022	8325	8350	8200	8250	81000	8248	8161	8166.5	8053.125	45.32
13-10-2022	8225	8250	8175	8200	44700	8248.5	8162.25	8168.333	8055.625	41.41
14-10-2022	8175	8250	8175	8225	114500	8249	8163.5	8170.333	8058.25	44.01
17-10-2022	8200	8225	8150	8225	144100	8250	8165.25	8172.5	8061.125	44.01
18-10-2022	8175	8250	8150	8175	17900	8250	8166	8174.167	8063.625	39.90
19-10-2022	8175	8200	8150	8175	25300	8251	8166.5	8176.167	8066.625	39.90
20-10-2022	8200	8225	8175	8225	99000	8252.5	8166.5	8178	8069.75	45.77
21-10-2022	8250	8300	8250	8300	58600	8256	8167	8180	8073	53.16
24-10-2022	8300	8350	8300	8300	55700	8258.5	8167	8182	8076.625	53.16
25-10-2022	8300	8350	8275	8300	46200	8261.5	8167.5	8183.333	8079.75	53.16
26-10-2022	8300	8325	8275	8300	31100	8264	8168	8184.333	8082.875	53.16
27-10-2022	8325	8375	8300	8350	59800	8268	8169.25	8185.5	8086.125	58.26
28-10-2022	8350	8400	8350	8375	105400	8271.5	8170.75	8186.667	8089.375	60.57
31-10-2022	8400	8800	8375	8650	535300	8282.5	8175.25	8189.667	8094	76.19
01-11-2022	8850	8850	8575	8625	209900	8293	8180.75	8192.333	8098.75	73.34
02-11-2022	8725	8850	8600	8625	96900	8303.5	8186	8194.833	8103.625	73.34
03-11-2022	8675	8700	8650	8675	104600	8314	8192	8197.167	8108.75	75.47
04-11-2022	8700	8825	8675	8675	133500	8325.5	8198	8199	8113.875	75.47
07-11-2022	8675	8800	8650	8700	146100	8337	8205	8201.333	8119.25	76.55
08-11-2022	8700	8725	8675	8700	41200	8348.5	8211.75	8203.333	8124.75	76.55
09-11-2022	8725	8800	8700	8775	84300	8361	8219	8205.667	8130.5	79.68
10-11-2022	8775	8825	8700	8700	115800	8371.5	8225.5	8206.5	8136	69.68
11-11-2022	8750	8750	8675	8700	172600	8380.5	8232	8207.5	8141.5	69.68
14-11-2022	8725	9500	8725	9100	292900	8398	8242.25	8211.5	8149.25	82.93
15-11-2022	9150	9250	8925	9125	159600	8415.5	8252.75	8214.667	8157.125	83.42
16-11-2022	9200	9400	9175	9200	119300	8435.5	8263.75	8218	8165.25	84.82
17-11-2022	8950	9300	8950	9150	200100	8454.5	8274.75	8220.667	8172.875	79.97
18-11-2022	9100	9275	9000	9250	162600	8475	8287	8223.333	8181	82.16
21-11-2022	9250	9850	9075	9125	295700	8493.5	8298	8229.167	8188.75	71.59
22-11-2022	9125	9300	9075	9125	77200	8512	8309.5	8236.833	8196.375	71.59
23-11-2022	9125	9400	9075	9125	104100	8527.5	8320	8244	8204	71.59
24-11-2022	9150	9300	9100	9250	140300	8545.5	8331.75	8252.333	8212.25	75.53
25-11-2022	9300	9400	9200	9200	108800	8562.5	8343.75	8260.333	8220.25	71.28
28-11-2022	9200	9325	9200	9225	54500	8579.5	8356.25	8268.667	8228	72.12
29-11-2022	9150	9225	9050	9150	96500	8595	8368.25	8276.5	8235.125	65.86
30-11-2022	9200	9250	9000	9050	170300	8606	8379.5	8283.667	8241.75	58.56
01-12-2022	9050	9225	9000	9025	188300	8617.5	8390.25	8290	8248.25	56.87
02-12-2022	9025	9025	9000	9000	88600	8627	8400.5	8296	8254.625	55.15
05-12-2022	9000	9025	8950	8950	70100	8634.5	8410.25	8301	8260.75	51.77
06-12-2022	8950	8950	8850	8900	86700	8642.5	8420	8305	8266.5	48.57
07-12-2022	8850	8950	8750	8875	84400	8653.5	8429.25	8309	8271.125	47.01
08-12-2022	8875	8925	8775	8850	25200	8663.5	8437.75	8312.5	8275.75	45.43
09-12-2022	8825	8850	8750	8825	69800	8675.5	8446.5	8317.333	8279.875	43.85
12-12-2022	8825	8875	8675	8875	103400	8687	8455.25	8323.333	8284	47.77
13-12-2022	8900	8925	8850	8925	67800	8699.5	8464.5	8329.667	8288.75	51.42
14-12-2022	8925	9000	8900	9000	63200	8713.5	8474.25	8336.5	8294.125	56.35
15-12-2022	9025	9050	9000	9050	27400	8728.5	8484	8344	8299.625	59.32
16-12-2022	9000	9075	8950	9050	36100	8744	8493.5	8350.833	8305	59.32
19-12-2022	9025	9050	8975	9025	43300	8759	8502.25	8357.167	8310	57.07
20-12-2022	9000	9025	8975	8975	20200	8772.5	8509.5	8363.5	8316.125	52.76
21-12-2022	8975	9025	8975	8975	48300	8787	8517.5	8369.667	8321.625	52.76
22-12-2022	8975	9000	8950	8950	46000	8802	8525.25	8375.5	8326.75	50.55
23-12-2022	8950	9000	8925	9000	35900	8817.5	8533.25	8381.5	8332.125	54.65
26-12-2022	9000	9000	8950	9000	23800	8833	8541.5	8387.833	8337.625	54.65
27-12-2022	9000	9025	8975	9025	110200	8850	8550	8394	8343.125	56.72
28-12-2022	9025	9025	8975	9000	43100	8866.5	8558.75	8399.833	8348.75	54.06
29-12-2022	8975	9025	8975	9000	108100	8882	8567.25	8405	8354	54.06
30-12-2022	9000	9000	8975	9000	133700	8896	8576	8410	8359	54.06
02-01-2023	9000	9000	8950	9000	48500	8910	8584.25	8414.667	8364	54.06
03-01-2023	9000	9000	8975	9000	18300	8924	8592.75	8419.667	8368.5	54.06
04-01-2023	9000	9000	8825	8825	149800	8934.5	8599.25	8423.5	8371.875	36.60
05-01-2023	8825	8850	8700	8700	243000	8941.5	8604.75	8426.667	8374.5	29.32
06-01-2023	8700	8850	8700	8850	43000	8951	8611.25	8430.833	8377.75	43.78
09-01-2023	8900	8900	8850	8900	56700	8956	8619.25	8435.5	8381.25	47.62
10-01-2023	8900	9025	8825	8900	110300	8961.5	8627.25	8441	8384.625	47.62
11-01-2023	8900	9000	8875	8875	105500	8966.5	8635	8446.167	8387.75	45.81
12-01-2023	8925	8925	8875	8875	39000	8970.5	8642.25	8451.5	8390.5	45.81
13-01-2023	8925	8925	8875	8925	34400	8975.5	8650.5	8457.167	8393.125	50.21
16-01-2023	8900	8950	8875	8950	52300	8980.5	8658.75	8463.5	8396.125	52.30
17-01-2023	8950	9025	8875	8975	130100	8986	8667.25	8469.833	8399	54.36
18-01-2023	8975	9025	8925	9000	25000	8990.5	8675.75	8476.167	8401.875	56.39
19-01-2023	9000	9025	8925	9000	22100	8996.5	8684	8482.5	8404	56.39
20-01-2023	9025	9100	9000	9100	62200	9004.5	8692.5	8489.5	8406.75	63.85
24-01-2023	9100	9175	9050	9100	58700	9004.5	8701.25	8496.333	8409.75	63.85
25-01-2023	9175	9200	9125	9200	40800	9006	8710.75	8503.833	8412.5	69.83
26-01-2023	9200	9275	9175	9275	43400	9007.5	8721.5	8511.667	8415.375	73.39
27-01-2023	9275	9400	9275	9400	66700	9012.5	8733.5	8520.667	8418.625	78.04
30-01-2023	9400	9450	9325	9375	60600	9015	8745	8529.667	8421.25	75.21
31-01-2023	9375	9450	9375	9425	51700	9021	8757.25	8539	8427.125	77.00
01-02-2023	9400	9425	9375	9425	54200	9027	8769.5	8548.667	8434.375	77.00
02-02-2023	9425	9450	9375	9450	68300	9033.5	8780.5	8557.833	8441.375	77.93
03-02-2023	9450	9500	9200	9475	42400	9038	8791.75	8567.167	8448.75	78.85
06-02-2023	9450	9450	9250	9400	45400	9042	8802.25	8576.5	8455.75	69.51
07-02-2023	9300	9425	9300	9400	43700	9045.5	8812.5	8586	8462.875	69.51
08-02-2023	9400	9500	9300	9475	45300	9052	8823.5	8596.167	8470.375	73.19
09-02-2023	9400	9500	9400	9450	21800	9060	8833	8606.333	8477.75	70.15
10-02-2023	9425	9875	9400	9750	163100	9074.5	8846	8618.333	8486.125	80.58
13-02-2023	9750	10500	9725	10200	218200	9098.5	8862.75	8633.167	8496.625	87.59
14-02-2023	10200	10400	10000	10200	55600	9123.5	8879	8648	8506.625	87.59
15-02-2023	10250	10300	9925	10150	61500	9148.5	8895.5	8662.833	8515.875	83.70
16-02-2023	10150	10150	9900	10050	108300	9172	8912.75	8676.833	8524.75	76.39
17-02-2023	10075	10200	9975	10100	53500	9197	8930.25	8690.833	8533.625	77.45
20-02-2023	9975	10200	9975	10150	34700	9223.5	8949.5	8705.5	8543.875	78.49
21-02-2023	10125	10200	10100	10125	52300	9248.5	8967.75	8719.667	8554.625	76.58
22-02-2023	10125	10125	9900	10000	219300	9270	8984.75	8733	8564.75	67.74
23-02-2023	10100	10125	9950	9975	45700	9289.5	9001.5	8746	8574.75	66.10
24-02-2023	10000	10000	9950	9975	47400	9308	9018.25	8758.667	8585	66.10
27-02-2023	9975	10050	9975	10025	45700	9327.5	9035.75	8771.5	8595	67.90
28-02-2023	10025	10100	9950	9950	50500	9346	9052.5	8783.5	8604.375	62.52
01-03-2023	9950	10000	9925	9950	43400	9365.5	9069	8794.833	8614	62.52
02-03-2023	9950	10000	9950	9975	50200	9385.5	9086.25	8806.833	8623.625	63.64
03-03-2023	9975	10200	9975	9975	70800	9406	9104	8818.833	8633.125	63.64
06-03-2023	10000	10000	9925	9950	47600	9425	9121.25	8830.5	8642.375	61.52
07-03-2023	9950	10000	9950	9950	24300	9444	9138.5	8842.333	8651.875	61.52
08-03-2023	9975	10025	9850	9925	95900	9462	9156	8854	8661	59.23
09-03-2023	9925	10000	9875	9900	66500	9480	9173.25	8865.833	8669.875	56.94
10-03-2023	9900	9925	9875	9875	65000	9497.5	9189.75	8877.333	8678.125	54.68
13-03-2023	9875	9900	9850	9900	37400	9515.5	9205.75	8889.167	8686.375	56.54
14-03-2023	9900	9925	9825	9875	70500	9533	9221.5	8900.5	8694.25	54.14
15-03-2023	9850	9900	9825	9825	35600	9549.5	9236.75	8911.667	8702.125	49.61
16-03-2023	9800	9800	9625	9750	116900	9568	9251.25	8922.167	8709.625	43.70
17-03-2023	9625	9900	9625	9875	24100	9591.5	9266.5	8933.667	8717.875	53.62
20-03-2023	9900	9950	9800	9950	82500	9613.5	9282.25	8945.333	8726.5	58.36
21-03-2023	9975	10000	9900	9950	24200	9634.5	9295.25	8957.667	8735.25	58.36
24-03-2023	9950	10075	9950	10000	69000	9656.5	9309	8970.333	8744.875	61.41
27-03-2023	10000	10325	10000	10250	183600	9684	9325.25	8984.667	8755.625	72.32
28-03-2023	10250	10250	10100	10150	94300	9709.5	9340	8998	8766	64.47
29-03-2023	10150	10200	10100	10200	49100	9735	9355.25	9012	8776.625	66.43
30-03-2023	10225	10250	10150	10225	65800	9760.5	9370.5	9026	8787.75	67.40
31-03-2023	10225	10250	10150	10250	94700	9786	9386	9040.167	8798.875	68.38
03-04-2023	10300	10600	10200	10500	214300	9816	9403.25	9055.833	8811.125	76.14
04-04-2023	10525	10850	10300	10575	225800	9847.5	9422	9071.833	8823.75	77.89
05-04-2023	10550	10600	10350	10525	104600	9876	9440.25	9087	8836.125	73.99
06-04-2023	10500	10525	10450	10500	89700	9904	9454.25	9102.167	8848.25	72.05
10-04-2023	10500	10625	10500	10575	139000	9931.5	9468.75	9117.667	8860.75	74.23
11-04-2023	10550	10600	10500	10600	156600	9958	9482.75	9133.667	8873.25	74.94
12-04-2023	10575	10625	10550	10600	145800	9982	9497.25	9149.667	8886	74.94
13-04-2023	10625	10675	10550	10600	479800	10006.5	9510.75	9165.5	8898.875	74.94
14-04-2023	10125	10300	9850	10000	412100	10018	9519.5	9177.5	8908.75	41.21
17-04-2023	9925	9925	9850	9900	97500	10027.5	9527.25	9188.833	8918.375	38.13
18-04-2023	9925	10125	9850	10075	204200	10040	9536.75	9200.333	8928.375	45.77
26-04-2023	10125	10225	9900	10000	155300	10050.5	9544.25	9211.333	8938	43.30
27-04-2023	10050	10150	10000	10125	181400	10065	9553.5	9223.167	8948.625	48.31
28-04-2023	10125	10200	10075	10150	87500	10080	9562.75	9235	8959.5	49.27
02-05-2023	10150	10425	10125	10375	124800	10098	9575	9248.333	8971.625	57.04
03-05-2023	10400	10425	10250	10250	62500	10114	9587	9260	8983.25	52.25
04-05-2023	10325	10325	10200	10225	78200	10123.5	9599	9271.833	8994.625	51.32
05-05-2023	10275	10275	10025	10175	84500	10123	9610.75	9282.833	9005.625	49.43
08-05-2023	10200	10200	10000	10200	210900	10123	9623.25	9293.667	9016.75	50.42
09-05-2023	10150	10200	10125	10150	47900	10123	9635.75	9304.667	9027.875	48.39
10-05-2023	10175	10275	10150	10250	56200	10127	9649.5	9317.5	9039.375	52.50
11-05-2023	10150	10275	10025	10100	46100	10127	9662	9329.167	9049.875	46.51
12-05-2023	10200	10250	10125	10200	35500	10128	9675.75	9342.333	9061.125	50.56
15-05-2023	10150	10250	10050	10075	48300	10127	9687.75	9354.167	9071.5	45.89
16-05-2023	10075	10150	10075	10150	34800	10130	9700	9366.5	9082.25	48.94
17-05-2023	10175	10200	10075	10125	84500	10133	9711.25	9378.667	9092.75	47.97
19-05-2023	10150	10175	10000	10125	74700	10136	9722	9390.833	9103	47.97
22-05-2023	10125	10125	10125	10150	45400	10138.5	9733	9403.333	9113.25	49.14
23-05-2023	10175	10175	10125	10150	11500	10142.5	9744.25	9415.833	9123.25	49.14
24-05-2023	10200	10250	10100	10125	20500	10146	9755.75	9428	9132.625	47.89
25-05-2023	10200	10200	10150	10150	17000	10149.5	9767.5	9440.667	9142.5	49.28
26-05-2023	10200	10275	10125	10150	31700	10153	9779.5	9453.667	9152.375	49.28
29-05-2023	10150	10250	10125	10125	35700	10156.5	9790.75	9466.333	9162	47.80
30-05-2023	10125	10225	10125	10150	27100	10160.5	9802.25	9479.167	9171.875	49.43
31-05-2023	10150	10250	10150	10250	41300	10167	9814.5	9493	9182.25	55.43
05-06-2023	10000	10250	10000	10150	80300	10172	9826	9506.167	9192.375	49.15
06-06-2023	10200	10200	10100	10175	79400	10178	9837.75	9519.167	9202.5	50.66
07-06-2023	10125	10200	10125	10200	20200	10184	9849.75	9531.833	9212.875	52.18
08-06-2023	10175	10200	10150	10150	27600	10189.5	9861.25	9544.167	9222.75	48.93
09-06-2023	10175	10200	10125	10150	56600	10196	9872.75	9556.5	9232.75	48.93
12-06-2023	10200	10200	10125	10150	65700	10204	9886	9568.833	9242.625	48.93
13-06-2023	10175	10200	10075	10175	153400	10210	9900.75	9581	9252.75	50.84
14-06-2023	10200	10275	10150	10275	76800	10216.5	9915	9593.667	9263.125	57.68
15-06-2023	10225	10375	10200	10275	39900	10223	9928.75	9604.5	9274	57.68
16-06-2023	10275	10450	10275	10400	73800	10231	9943.75	9616.333	9285.5	64.78
19-06-2023	10400	10450	10300	10300	36400	10232	9958	9627.5	9296.5	56.60
20-06-2023	10300	10375	10050	10150	43700	10232	9970.75	9637.333	9306.5	47.01
21-06-2023	10175	10250	10175	10250	67600	10233	9984	9647.833	9317.25	52.76
22-06-2023	10175	10375	10175	10300	21600	10234.5	9997.5	9658.5	9328.125	55.36
23-06-2023	10300	10425	10300	10425	47500	10238	10012	9670	9339.625	61.14
26-06-2023	10400	11900	10400	11475	860500	10257.5	10036.75	9688	9356.25	82.09
27-06-2023	11700	12400	11650	11650	849300	10279	10063.25	9707.667	9373.625	83.67
03-07-2023	11375	11375	10900	11000	105600	10288.5	10082.25	9723	9387.375	61.84
04-07-2023	10875	11475	10875	11275	84200	10304	10104	9737.5	9402.625	65.90
05-07-2023	11250	11475	10775	10900	291000	10310.5	10121	9749.333	9415.875	57.00
06-07-2023	11000	11000	10700	10850	195400	10315.5	10136.75	9760.333	9429.125	55.92
07-07-2023	10900	10950	10750	10750	150200	10318.5	10150.25	9771	9441.875	53.72
10-07-2023	10775	11175	10750	11000	165700	10326.5	10166.5	9782.667	9455.75	58.15
11-07-2023	11150	11700	10800	11525	213500	10357	10187.5	9798.667	9472.375	65.60
12-07-2023	12100	12475	11900	12475	266900	10408.5	10218	9821	9493.75	74.46
13-07-2023	12425	12550	12000	12475	110300	10456.5	10248.25	9843.333	9514.375	74.46
14-07-2023	12175	12175	11750	12025	64800	10497	10273.75	9861.833	9532.75	65.23
17-07-2023	12050	12050	11900	11900	82500	10532.5	10298.75	9879.833	9550.5	62.90
18-07-2023	11800	12400	11625	11925	398800	10568	10324	9897.833	9568.25	63.18
20-07-2023	12150	12525	12150	12500	304700	10610.5	10354.25	9920.167	9588.875	69.04
21-07-2023	12525	13250	12200	12875	431400	10663	10388.5	9945.667	9610.75	72.16
24-07-2023	12900	13000	12400	12500	279100	10708.5	10416	9968.833	9631	65.11
25-07-2023	12500	12650	12350	12500	180000	10755	10439	9992.167	9650.875	65.11
26-07-2023	12325	12500	12200	12225	60100	10795.5	10459.25	10014	9669.125	60.11
27-07-2023	12400	12600	12325	12550	143100	10843.5	10483.25	10038.333	9689.375	63.66
28-07-2023	12700	12875	12375	12600	46600	10890.5	10508.75	10063.167	9710.75	64.19
31-07-2023	12525	12800	12025	12150	348700	10931.5	10529.25	10085.167	9729.75	56.27
01-08-2023	12100	12325	12075	12175	75300	10971	10549.5	10107.5	9749.5	56.59
02-08-2023	12150	12150	11800	11975	88500	11009	10568	10128.167	9767.875	53.23
03-08-2023	11875	12175	11875	12000	14600	11046	10588	10148.667	9786.375	53.60
04-08-2023	12000	12125	11850	11975	47500	11083	10608	10168.5	9804.75	53.14
07-08-2023	11975	12000	11800	11900	51800	11118.5	10627.25	10187.5	9822.75	51.73
08-08-2023	12000	12000	11825	11900	101900	11153.5	10646	10206.5	9840.875	51.73
09-08-2023	11800	11900	11725	11750	71600	11185.5	10664	10224.667	9858.25	48.72
10-08-2023	11750	11850	11725	11725	49500	11217.5	10681.75	10243	9875.375	48.22
11-08-2023	11750	11825	11700	11700	44300	11248.5	10699	10261.167	9892.625	47.68
14-08-2023	11750	11750	11300	11450	139900	11274.5	10713.75	10277.833	9908.875	42.63
15-08-2023	11450	11450	11325	11400	169100	11300	10728.25	10293.833	9924.75	41.68
16-08-2023	11425	11450	11325	11375	40700	11324.5	10742.5	10309.667	9940.5	41.18
18-08-2023	11450	11500	11375	11400	45600	11347.5	10757.25	10325.5	9956.625	41.93
21-08-2023	11375	11375	11325	11350	31200	11371.5	10771.75	10341.167	9972.5	40.82
22-08-2023	11325	11350	11225	11250	48800	11393	10785.5	10356.167	9987.625	38.62
23-08-2023	11275	11700	11275	11500	110300	11419	10801.5	10372.833	10003.625	46.40
24-08-2023	11350	11400	11275	11300	29200	11442	10815.75	10388.167	10018.625	41.83
25-08-2023	11350	11350	11250	11275	33500	11464.5	10830.25	10403.333	10033.5	41.28
28-08-2023	11275	11450	11250	11375	29000	11489	10846.5	10420.333	10048.875	44.42
29-08-2023	11375	11375	11275	11275	19500	11511	10860.5	10437.5	10063.5	42.00
30-08-2023	11325	11350	11250	11250	42700	11530.5	10873.5	10453.5	10077.875	41.40
31-08-2023	11275	11300	11250	11275	71600	11550.5	10886.75	10469.333	10091	42.29
01-09-2023	11300	11350	11250	11300	23100	11568.5	10899.75	10485.333	10104.375	43.23
04-09-2023	11275	11375	11250	11250	52600	11587.5	10909.75	10501.167	10117.5	41.77
05-09-2023	11300	11300	11250	11275	62800	11610	10921	10517.167	10130.5	42.81
06-09-2023	11275	11350	11225	11250	32100	11630	10931.5	10532.667	10143.375	42.00
07-09-2023	11250	11250	11100	11100	95800	11646	10940.25	10547	10155.375	37.44
08-09-2023	11025	11200	10975	11000	119100	11657.5	10947.75	10560.5	10166.875	34.74
11-09-2023	11000	11000	10925	10950	20900	11647	10952.25	10573.5	10177.75	33.43
12-09-2023	11000	11000	10900	10900	39200	11632	10955.5	10586.167	10188.75	32.14
13-09-2023	10900	10900	10750	10750	66800	11627	10957.75	10597.167	10199	28.56
14-09-2023	10750	10950	10700	10750	82700	11616.5	10960.25	10608.167	10207.25	28.56
15-09-2023	10875	10875	10425	10650	533100	11611.5	10961	10617.833	10214.875	26.30
18-09-2023	10750	11000	10750	10875	243500	11612	10963.75	10628.5	10223.25	38.17
19-09-2023	10800	10800	10575	10775	193200	11612.5	10965.5	10637.667	10231.375	35.44
20-09-2023	10800	11025	10800	10900	134800	11610.5	10968.5	10647.833	10239.625	41.11
21-09-2023	10900	11000	10700	10725	210100	11594.5	10975.75	10656.5	10247.625	36.30
22-09-2023	10600	10850	10575	10700	25700	11559	10983.75	10665	10255.5	35.66
25-09-2023	10700	10750	10550	10675	148400	11523	10989.75	10673.167	10263.25	34.99
26-09-2023	10525	10650	10500	10575	62600	11494	10995.5	10680.5	10269.875	32.39
27-09-2023	10525	10600	10450	10525	48100	11466.5	10999.5	10688	10276.5	31.14
29-09-2023	10450	10675	10400	10525	30300	11438.5	11003.25	10695.5	10283	31.14
10-10-2023	10600	10725	10500	10625	68600	11401	11005.75	10703.167	10290.375	36.79
11-10-2023	10700	10750	10650	10700	41400	11357.5	11010.25	10711.5	10298.625	40.72
12-10-2023	10625	10900	10600	10775	191300	11323	11015.75	10718.333	10307.375	44.45
13-10-2023	10725	11475	10725	11300	70300	11299	11027	10725.667	10318.875	62.29
16-10-2023	11000	11000	10750	10850	62300	11271.5	11033.5	10730	10328.375	48.05
17-10-2023	10975	10975	10775	10900	48500	11238.5	11041	10735	10338.375	49.43
18-10-2023	10900	10900	10725	10800	42000	11202.5	11046.5	10740	10348	46.75
19-10-2023	10750	10775	10500	10625	56800	11172	11051.75	10743.5	10356.875	42.41
20-10-2023	10525	10600	10500	10500	19600	11138.5	11054.75	10745.833	10365.25	39.59
23-10-2023	10525	10575	10400	10400	53900	11107	11058	10747.667	10372.875	37.44
24-10-2023	10375	10500	10350	10350	105700	11074	11060	10750	10380	36.37
25-10-2023	10425	10525	10400	10450	84100	11043.5	11063.25	10753.167	10387.25	40.04
26-10-2023	10400	10450	10250	10350	108400	11012.5	11065.5	10755.667	10393.75	37.70
27-10-2023	10275	10350	10250	10325	81400	10981	11067.25	10757.667	10400.125	37.12
30-10-2023	10325	10550	10175	10225	110200	10950.5	11068	10759.5	10406.125	34.80
31-10-2023	10250	10525	10250	10475	112500	10925.5	11071.5	10763	10413.625	44.19
01-11-2023	10625	10700	10325	10450	143900	10900.5	11074.5	10766.167	10421	43.52
02-11-2023	10500	10750	10450	10650	218200	10884.5	11079.5	10770.667	10429.5	50.09
03-11-2023	10700	10775	10575	10600	144800	10868.5	11084.25	10775	10437.5	48.57
06-11-2023	10600	10925	10600	10625	71200	10853.5	11089	10779.5	10445.625	49.40
07-11-2023	10800	10800	10575	10625	142700	10838	11092.75	10784.167	10453.625	49.40
08-11-2023	10625	10700	10575	10600	144900	10823	11097.25	10788.833	10461.625	48.49
09-11-2023	10600	10700	10575	10650	25800	10811	11102	10794	10469.875	50.45
10-11-2023	10675	10700	10600	10625	29300	10793.5	11106.25	10798.833	10478	49.44
13-11-2023	10625	10700	10575	10650	34800	10780.5	11111.25	10804	10486.25	50.50
14-11-2023	10700	10750	10600	10625	15400	10767.5	11116	10809.333	10494.375	49.38
15-11-2023	10575	11100	10575	10700	53700	10754	11121.5	10815.667	10503.75	52.77
16-11-2023	10700	10750	10575	10600	91400	10740.5	11125.75	10820.5	10513.25	48.14
17-11-2023	10700	10750	10625	10700	69400	10729.5	11130	10825.5	10522.5	52.62
20-11-2023	10750	10750	10625	10650	60500	10717	11133.75	10830.167	10531.25	50.28
21-11-2023	10625	10700	10600	10625	32600	10703.5	11136	10834.333	10539.875	49.11
22-11-2023	10650	10650	10575	10625	280500	10691	11139.25	10836.833	10548.625	49.11
23-11-2023	10625	10625	10575	10575	14900	10677	11143.5	10839.667	10557.125	46.58
24-11-2023	10575	10650	10575	10600	40300	10664	11147	10842.333	10565.5	48.02
27-11-2023	10600	10725	10575	10650	109000	10655	11150.5	10845.167	10574	50.87
28-11-2023	10650	10725	10600	10600	89400	10647	11152.25	10847.5	10582.125	48.03
29-11-2023	10600	10700	10600	10625	6500	10640.5	11143.75	10848.333	10590.25	49.55
30-11-2023	10650	10725	10625	10700	58300	10636.5	11134.25	10849.167	10598.75	53.89
01-12-2023	10700	10725	10650	10700	17700	10635.5	11131.25	10850.333	10606.75	53.89
04-12-2023	10700	10750	10600	10675	146100	10634	11125.25	10851.5	10614.625	52.16
05-12-2023	10775	10775	10600	10600	145400	10633	11122.25	10851.667	10621.625	47.24
06-12-2023	10600	10700	10550	10550	239100	10626.5	11119.25	10851.333	10628	44.25
07-12-2023	10600	10700	10550	10625	72800	10623.5	11118	10851.5	10634.125	49.43
08-12-2023	10650	10650	10600	10600	31800	10617.5	11114	10851.5	10640.25	47.83
11-12-2023	10700	10700	10550	10550	78700	10614	11104.25	10855.167	10645.875	44.72
12-12-2023	10550	10600	10450	10550	51200	10611	11085	10859.5	10651.5	44.72
13-12-2023	10550	10575	10425	10425	96000	10606	11064.5	10861.833	10656.375	37.63
14-12-2023	10450	10550	10400	10525	88900	10605	11049.5	10865.333	10661.625	45.13
15-12-2023	10525	10600	10475	10500	92300	10604.5	11035.5	10867.833	10667.125	43.71
18-12-2023	10500	10700	10450	10500	168400	10604	11021.25	10870.167	10672.625	43.71
19-12-2023	10600	10750	10525	10600	47700	10603.5	11002.25	10871.667	10678.25	50.86
20-12-2023	10725	10725	10625	10675	23500	10603	10980.25	10874.5	10684.375	55.43
21-12-2023	10700	10750	10650	10675	19100	10601	10962	10877.5	10689	55.43
22-12-2023	10700	10725	10650	10675	35500	10588.5	10943.75	10880.833	10691.375	55.43
27-12-2023	10700	10725	10625	10650	75500	10584.5	10928	10883.833	10693.625	53.36
28-12-2023	10725	11300	10725	10950	130000	10585.5	10912	10889.167	10697.625	68.52
29-12-2023	10950	11125	10925	11000	75500	10589.5	10896	10894.167	10702.375	70.26
02-01-2024	10950	11000	10850	10875	57800	10594.5	10883.25	10899.333	10706.25	61.18
03-01-2024	10900	11000	10900	10975	64200	10604	10871.25	10904.5	10710.375	65.07
04-01-2024	10975	11000	10925	10975	54500	10615.5	10861.25	10910.5	10714.625	65.07
05-01-2024	10975	11300	10950	11250	92000	10633.5	10853.75	10917.833	10720.875	73.53
08-01-2024	11250	11275	11075	11200	32200	10648.5	10846	10925	10727	70.20
09-01-2024	11200	11325	11175	11275	114800	10667	10839.75	10932.667	10733.5	72.23
10-01-2024	11275	11875	11275	11575	144700	10692	10836.5	10942.167	10741.25	78.53
11-01-2024	11475	11800	11425	11650	54500	10720.5	10835.5	10952.167	10749.75	79.77
12-01-2024	11650	11650	11450	11500	82700	10741	10833.25	10961.333	10757.5	70.97
15-01-2024	11525	11675	11525	11650	72900	10765	10832.75	10971.333	10765.875	74.05
16-01-2024	11650	11750	11500	11600	87000	10784	10834.25	10981	10774	71.33
17-01-2024	11550	11725	11350	11375	85100	10799.5	10834	10989.333	10781.125	60.55
18-01-2024	11425	11550	11375	11525	9900	10817.5	10835.5	10998.5	10789	64.41
19-01-2024	11525	11525	11400	11475	46000	10834.5	10836.25	11006.667	10796.75	62.23
22-01-2024	11450	11550	11325	11325	77600	10849	10836	11014.5	10803.875	56.08
23-01-2024	11325	11375	11150	11200	146800	10860	10835.5	11021.333	10810.5	51.51
24-01-2024	11250	11250	11125	11200	23100	10871.5	10832.5	11028	10817	51.51
25-01-2024	11175	11175	10900	11175	33600	10882	10831.25	11034.833	10823.5	50.56
26-01-2024	11175	11325	11125	11275	29300	10895	10831.25	11042.333	10830.75	54.21
29-01-2024	11275	11300	11150	11200	26000	10905	10829.5	11049.333	10838	51.16
30-01-2024	11300	11300	11225	11300	9800	10919	10829.75	11056.833	10845.125	54.82
31-01-2024	11325	11425	11300	11325	28500	10931.5	10830.5	11063.833	10852	55.71
01-02-2024	11600	11600	11325	11350	37000	10945.5	10831.25	11071	10859	56.63
02-02-2024	11375	11375	11225	11250	42900	10958	10830.75	11076.667	10865.25	51.97
05-02-2024	11250	11300	11200	11300	46000	10971.5	10831.25	11083.333	10870.5	54.01
06-02-2024	11300	11450	11250	11425	63600	10988.5	10832.75	11091.833	10876.875	58.73
07-02-2024	11450	11475	11350	11350	49700	11003.5	10833.75	11099.167	10882.625	55.07
12-02-2024	11350	12200	11325	11950	273900	11029.5	10842.25	11110.167	10891.25	70.75
13-02-2024	12025	12650	11700	12100	377200	11059.5	10853.25	11121.333	10900.5	73.26
15-02-2024	12125	12500	11775	11850	241300	11084	10862.25	11123.833	10907.25	63.48
16-02-2024	11925	11975	11825	11925	22300	11108.5	10872.5	11125.667	10914	64.99
19-02-2024	12000	12100	11950	12025	89300	11135	10885.25	11132.5	10921.5	66.95
20-02-2024	12050	12400	12025	12300	129300	11167.5	10900.75	11139.333	10930.5	71.65
21-02-2024	12350	12800	12225	12800	277700	11211.5	10922.25	11152	10941.625	77.83
22-02-2024	12900	13900	12800	13675	943500	11274	10950.25	11170.833	10957	84.29
23-02-2024	13625	13625	13050	13075	182500	11323	10973.25	11186.333	10969.375	69.37
26-02-2024	13200	13200	12700	12825	193300	11367.5	10992.5	11198.5	10980.5	64.27
27-02-2024	12850	13350	12825	13225	286300	11421	11017.5	11209.833	10996.625	68.29
28-02-2024	13325	14100	13100	13350	350800	11477	11044	11215.667	11013.875	69.44
29-02-2024	13500	13650	13350	13525	112300	11539	11072.5	11222.667	11031.125	71.04
01-03-2024	13500	13800	13300	13500	99300	11598.5	11101.75	11232.5	11048.625	70.47
04-03-2024	13500	13550	13175	13200	121900	11652.5	11128.5	11241.167	11064	63.90
05-03-2024	13425	13425	12900	13150	86700	11705.5	11154.75	11249.333	11079	62.85
07-03-2024	13275	13350	13225	13350	135700	11760.5	11182	11255	11093.875	65.31
08-03-2024	13350	13650	13350	13500	134100	11817	11210	11259.167	11110.125	67.07
13-03-2024	13500	13500	13275	13325	78800	11870	11235.5	11264.667	11125.625	63.05
14-03-2024	13225	13775	13225	13775	95400	11932	11260.25	11273.167	11143.625	68.31
15-03-2024	13775	13775	13500	13675	70600	11992.5	11288.5	11282.833	11161	66.06
18-03-2024	13675	13750	13525	13625	57500	12046	11315.75	11290	11178.375	64.91
19-03-2024	13700	13775	13475	13475	50000	12095.5	11342.5	11295.833	11194.5	61.45
20-03-2024	13625	13825	13550	13700	91600	12152	11373.25	11306.167	11212.5	64.50
21-03-2024	13675	13675	13475	13650	60400	12205.5	11404.75	11316	11229.75	63.30
22-03-2024	13550	13650	13250	13425	164900	12254.5	11435	11325.667	11246.5	58.06
25-03-2024	13525	13700	13425	13650	75300	12302.5	11468	11336.667	11264	61.50
26-03-2024	13650	13775	13500	13525	63100	12349	11498.75	11347	11281	58.62
27-03-2024	13750	13950	13650	13700	265400	12397.5	11532.25	11359	11298.875	61.35
28-03-2024	13700	13750	13375	13550	137700	12437	11564.5	11370	11315.875	57.83
01-04-2024	13550	13725	13425	13600	158700	12476	11598.25	11382.333	11333.125	58.68
02-04-2024	13500	14300	13475	14000	1575700	12526	11633.5	11397.5	11352.5	64.79
03-04-2024	14300	14300	13950	14025	329300	12573.5	11669.25	11413	11371.875	65.14
04-04-2024	14100	14125	13975	14000	380000	12621.5	11702.75	11430	11391.125	64.45
05-04-2024	14025	14200	14000	14100	385800	12676	11737.75	11448	11411	65.99
16-04-2024	14225	14225	12400	12925	1136400	12704	11760.75	11458.333	11424.875	42.65
17-04-2024	13175	13200	12850	12900	177600	12732.5	11783.5	11468.333	11438.125	42.30
18-04-2024	12800	12800	12375	12400	468100	12754	11801.5	11475.333	11449.375	36.06
19-04-2024	12275	12275	11900	12125	150400	12772.5	11816.25	11481.167	11459.125	33.16
22-04-2024	12100	12250	12050	12175	90200	12792	11831.75	11485.667	11469	34.20
23-04-2024	12200	12600	12200	12400	77100	12816.5	11849.25	11493	11480.25	38.79
24-04-2024	12425	12600	12300	12525	68200	12841.5	11868.25	11501.333	11492.125	41.25
25-04-2024	12525	12525	12200	12500	36100	12867.5	11886.25	11508.833	11503.875	40.90
26-04-2024	12425	12575	11300	12075	377700	12883	11901	11514.167	11513.375	35.35
29-04-2024	12075	12300	11975	12125	29300	12899	11915.25	11520	11522.625	36.44
30-04-2024	12200	12225	11900	12075	146600	12913.5	11929.5	11525.333	11531.625	35.79
02-05-2024	12075	12175	12000	12025	96900	12929	11943.5	11530.167	11539.75	35.12
03-05-2024	12000	12075	11975	12000	41700	12943	11957.25	11535.167	11548.25	34.76
06-05-2024	12100	12200	11800	11925	132100	12953	11970.75	11539.5	11557.125	33.67
07-05-2024	11975	11975	11800	11900	146000	12964	11983.75	11543.833	11565.375	33.29
08-05-2024	12050	12050	11800	11925	35100	12963.5	11996.5	11549.333	11573.5	34.09
13-05-2024	11950	11950	11725	11825	21900	12958	12008.75	11554.833	11580.5	32.42
14-05-2024	11775	11850	11700	11800	16900	12957	12020.5	11560.5	11582.125	32.00
15-05-2024	11775	11825	11725	11750	28600	12953.5	12031	11566.167	11582.625	31.14
16-05-2024	11750	11800	11725	11800	41900	12949	12042	11573.167	11586.625	33.09
17-05-2024	11775	11850	11700	11825	38400	12939.5	12053.5	11580.333	11589.375	34.10
20-05-2024	11750	12450	11750	12300	286300	12929.5	12070.5	11591.333	11596.375	49.62
21-05-2024	12450	13500	12375	12800	337000	12912	12093	11604.167	11606.125	60.24
22-05-2024	13000	13275	12525	13000	148000	12910.5	12116.75	11619	11617.375	63.55
27-05-2024	13050	13050	12725	12775	59500	12909.5	12138.5	11631.5	11626.25	57.73
28-05-2024	12725	12875	12600	12750	72600	12900	12160.5	11645	11632.375	57.10
29-05-2024	12700	12700	12275	12325	77400	12879.5	12178.25	11655.833	11631.625	47.64

Mark

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

Detail

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