BRAM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	1083	1083	1083	1083	20000
05-01-1993	1083	1083	1083	1083	27500
06-01-1993	1083	1083	1083	1083	24000
07-01-1993	1083	1083	1083	1083	25000
11-01-1993	1083	1083	1083	1083	27500
12-01-1993	1042	1076	1035	1069	28500
13-01-1993	1042	1076	1042	1076	24000
14-01-1993	1076	1076	1035	1063	51000
15-01-1993	1063	1063	1063	1063	25000
18-01-1993	1056	1090	1056	1090	57000
19-01-1993	1069	1097	1069	1097	232500
21-01-1993	1097	1104	1097	1104	32500
22-01-1993	1104	1104	1104	1104	16000
25-01-1993	1104	1111	1104	1111	29500
26-01-1993	1111	1111	1111	1111	10000					67.07
27-01-1993	1111	1118	1111	1118	36000					69.85
28-01-1993	1118	1118	1118	1118	24000					69.85
29-01-1993	1125	1125	1125	1125	20500					72.53
01-02-1993	1132	1132	1132	1132	10000					74.93
04-02-1993	1132	1132	1132	1132	7500					74.93
05-02-1993	1097	1132	1097	1132	20000					74.93
08-02-1993	1111	1139	1111	1139	160500					77.40
09-02-1993	1146	1153	1118	1153	82500					81.35
11-02-1993	1125	1153	1125	1153	15500					81.35
12-02-1993	1139	1153	1139	1153	102500					81.35
15-02-1993	1160	1160	1160	1160	25000					83.19
16-02-1993	1160	1160	1160	1160	20500					83.19
17-02-1993	1132	1160	1132	1160	18500					83.19
19-02-1993	1160	1160	1160	1160	20500					83.19
23-02-1993	1160	1160	1139	1153	11500					73.46
24-02-1993	1153	1153	1132	1139	30500					58.68
25-02-1993	1153	1153	1125	1139	23500					58.68
01-03-1993	1146	1146	1125	1132	23500					52.54
02-03-1993	1111	1125	1111	1125	38500					47.23
03-03-1993	1118	1125	1118	1125	6500					47.23
04-03-1993	1118	1139	1118	1139	144000					57.26
05-03-1993	1132	1146	1132	1146	33000					61.23
08-03-1993	1146	1146	1139	1139	7000					55.66
10-03-1993	1125	1132	1125	1132	3000					50.70
11-03-1993	1132	1139	1132	1139	202500					55.02
12-03-1993	1139	1139	1125	1139	26000					55.02
15-03-1993	1132	1139	1132	1139	55000					55.02
16-03-1993	1139	1146	1139	1146	23500					59.45
17-03-1993	1139	1146	1139	1146	17500					59.45
18-03-1993	1146	1153	1146	1153	29500					63.62
19-03-1993	1160	1167	1146	1167	32000					70.20
30-03-1993	1181	1181	1181	1181	22500					75.06
01-04-1993	1167	1167	1167	1167	1000					63.85
02-04-1993	1132	1132	1118	1125	6000					43.06
06-04-1993	1104	1118	1097	1118	32500	1125.74				40.68
08-04-1993	1090	1111	1083	1111	25000	1126.3				38.40
13-04-1993	1097	1097	1097	1097	78000	1126.58				34.26
15-04-1993	1083	1090	1083	1090	27000	1126.72				32.38
16-04-1993	1083	1083	1083	1083	43000	1126.72				30.57
20-04-1993	1069	1069	1069	1069	3000	1126.44				27.29
21-04-1993	1090	1090	1090	1090	20000	1126.86				38.03
22-04-1993	1090	1090	1090	1090	7500	1127.14				38.03
23-04-1993	1090	1090	1069	1069	120000	1127.26				32.47
26-04-1993	1069	1069	1069	1069	22000	1127.38				32.47
27-04-1993	1069	1104	1069	1104	34500	1127.66				47.35
28-04-1993	1097	1118	1097	1118	67500	1128.08				51.92
29-04-1993	1125	1125	1125	1125	10000	1128.5				54.06
30-04-1993	1132	1132	1132	1132	5000	1129.06				56.17
03-05-1993	1125	1125	1125	1125	4500	1129.34				53.53
04-05-1993	1146	1146	1146	1146	12500	1130.04				59.66
05-05-1993	1132	1139	1132	1139	15000	1130.46				56.96
07-05-1993	1146	1146	1139	1139	54000	1130.88				56.96
10-05-1993	1139	1167	1139	1167	97500	1131.72				64.42
11-05-1993	1167	1167	1160	1167	19000	1132.42				64.42
12-05-1993	1181	1181	1181	1181	12500	1133.4				67.67
13-05-1993	1153	1194	1153	1194	15500	1134.64				70.38
14-05-1993	1153	1174	1153	1174	42500	1135.34				61.81
17-05-1993	1153	1153	1146	1153	100500	1135.34				54.33
18-05-1993	1167	1174	1153	1174	87500	1135.76				59.59
21-05-1993	1174	1194	1174	1194	15000	1136.58				63.87
24-05-1993	1181	1194	1181	1181	97500	1137				59.46
25-05-1993	1160	1160	1160	1160	12500	1137				53.10
26-05-1993	1215	1215	1167	1167	22500	1137.14				54.83
27-05-1993	1181	1194	1181	1194	45000	1137.82				60.85
28-05-1993	1201	1250	1201	1250	805500	1139.76				69.83
02-06-1993	1250	1306	1250	1306	83000	1143.1				75.81
03-06-1993	1306	1361	1306	1361	141500	1147.54				80.00
04-06-1993	1389	1431	1389	1431	13500	1153.52				83.84
07-06-1993	1472	1493	1472	1493	1500	1160.88				86.34
08-06-1993	1472	1472	1472	1472	11500	1167.82				81.73
10-06-1993	1389	1389	1389	1389	5000	1172.82				66.59
14-06-1993	1444	1444	1444	1444	5000	1178.78				70.49
15-06-1993	1389	1389	1389	1389	1000	1183.78				62.61
16-06-1993	1410	1410	1410	1410	10000	1189.34				64.26
23-06-1993	1389	1417	1389	1417	1000	1194.9				64.81
30-06-1993	1389	1403	1389	1403	225000	1200.18				62.72
02-07-1993	1417	1417	1417	1417	2500	1205.74				63.97
05-07-1993	1389	1389	1375	1375	134500	1210.32				57.70
06-07-1993	1375	1389	1375	1389	8000	1215.18				59.13
13-07-1993	1375	1389	1375	1375	227500	1219.62				57.05
14-07-1993	1375	1396	1375	1396	16000	1224.2				59.36
15-07-1993	1375	1389	1375	1389	1500	1228.36				58.24
16-07-1993	1396	1396	1382	1389	22000	1232.8				58.24
19-07-1993	1382	1389	1382	1389	4000	1238.08				58.24
20-07-1993	1403	1403	1403	1403	5000	1243.78	1184.76			60.13
22-07-1993	1382	1389	1382	1389	4500	1249.34	1187.82			57.33
23-07-1993	1396	1396	1396	1396	1000	1255.32	1190.95			58.37
28-07-1993	1403	1431	1403	1431	11000	1262.14	1194.43			63.22
29-07-1993	1403	1403	1389	1389	20000	1268.26	1197.49			54.95
02-08-1993	1403	1417	1403	1417	1500	1275.22	1200.83			58.82
06-08-1993	1444	1444	1444	1444	5000	1282.3	1204.58			62.19
09-08-1993	1403	1444	1403	1444	12500	1289.38	1208.26			62.19
11-08-1993	1472	1472	1444	1472	13500	1297.44	1212.35			65.58
12-08-1993	1500	1500	1500	1500	2500	1306.06	1216.72			68.60
16-08-1993	1528	1528	1528	1528	5000	1314.54	1221.1			71.32
19-08-1993	1500	1528	1500	1528	102500	1322.74	1225.41			71.32
24-08-1993	1528	1556	1528	1556	47500	1331.36	1229.93			73.94
25-08-1993	1569	1611	1569	1611	25000	1340.94	1235			78.15
26-08-1993	1611	1667	1611	1667	34000	1351.78	1240.56			81.44
27-08-1993	1694	1722	1667	1722	10000	1363.3	1246.67			83.99
01-09-1993	1750	1750	1750	1750	10000	1375.52	1252.99			85.12
14-09-1993	1694	1750	1694	1750	20000	1387.74	1259.31			85.12
16-09-1993	1667	1750	1667	1750	5000	1399.4	1265.56			85.12
20-09-1993	1667	1667	1667	1667	25000	1409.4	1270.91			67.58
23-09-1993	1611	1611	1611	1611	63000	1418	1275.7			58.79
30-09-1993	1597	1639	1597	1639	3000	1426.9	1280.77			61.49
01-10-1993	1667	1667	1667	1667	2500	1436.76	1286.05			64.02
06-10-1993	1667	1694	1667	1694	10500	1447.58	1291.46			66.33
11-10-1993	1708	1708	1708	1708	2500	1458.26	1297.01			67.49
12-10-1993	1750	1944	1750	1778	13000	1469.94	1303.26			72.59
15-10-1993	1785	1785	1785	1785	2500	1482.02	1309.51			73.04
19-10-1993	1806	1833	1799	1806	13500	1494.94	1315.97			74.41
20-10-1993	1806	1806	1778	1806	47000	1507.72	1322.43			74.41
21-10-1993	1806	1806	1806	1806	5000	1519.96	1328.89			74.41
22-10-1993	1778	1813	1778	1813	3000	1531.22	1335.49			74.95
25-10-1993	1785	1785	1785	1785	2500	1540.8	1341.95			68.80
26-10-1993	1785	1785	1778	1778	2000	1549.14	1348.34			67.31
27-10-1993	1778	1778	1778	1778	3000	1556.08	1354.8			67.31
01-11-1993	1819	1861	1819	1861	32500	1563.44	1362.16			74.80
02-11-1993	1875	1903	1875	1903	11000	1572.06	1369.94			77.60
03-11-1993	1889	2083	1889	2083	5000	1585.94	1379.38			85.19
04-11-1993	2139	2167	2139	2167	5500	1600.4	1389.59			87.34
05-11-1993	2167	2222	2167	2222	36000	1617.06	1400.42			88.52
09-11-1993	2167	2167	2167	2167	5000	1632.2	1410.77			80.46
10-11-1993	2153	2222	2153	2222	22500	1648.3	1421.6			82.20
16-11-1993	2222	2250	2167	2250	65000	1665.24	1432.71			83.03
17-11-1993	2222	2222	2222	2222	2500	1681.34	1443.54			79.06
18-11-1993	2222	2222	2222	2222	31000	1698.28	1454.3			79.06
19-11-1993	2167	2222	2167	2222	73000	1714.94	1465.06			79.06
23-11-1993	2153	2153	2153	2153	5000	1730.5	1475.06			68.91
01-12-1993	2083	2083	2083	2083	30000	1744.24	1484.22			60.43
02-12-1993	2153	2222	2153	2153	31500	1759.52	1493.94			65.06
08-12-1993	2083	2083	2083	2083	500	1773.4	1503.1			57.78
13-12-1993	2153	2153	2153	2153	2500	1788.68	1513.38			62.32
16-12-1993	2153	2153	2153	2153	6500	1803.68	1523.73	1391.067		62.32
17-12-1993	2153	2153	2153	2153	333500	1818.96	1534.15	1398.2		62.32
20-12-1993	2153	2153	2153	2153	22500	1834.1	1544.71	1405.333		62.32
22-12-1993	2083	2083	2083	2083	10000	1847.14	1554.64	1412		54.44
23-12-1993	2153	2153	2153	2153	100000	1862.42	1565.34	1419.133		59.90
28-12-1993	2083	2083	2083	2083	110000	1875.74	1575.48	1425.8		53.06
05-01-1994	2153	2215	2083	2215	25500	1891.16	1586.73	1433.44		61.90
06-01-1994	2222	2250	2222	2250	5500	1907.28	1598.33	1441.267		63.84
07-01-1994	2250	2250	2250	2250	3000	1922.84	1610.14	1449.18		63.84
18-01-1994	2083	2236	2083	2236	22500	1937.56	1621.81	1457		62.37
20-01-1994	2167	2236	2167	2236	1000	1951.72	1633.13	1464.64		62.37
25-01-1994	2083	2222	2083	2222	3000	1965.6	1644.17	1472.14		60.74
01-02-1994	2083	2083	2083	2083	24000	1976.14	1653.75	1478.667		47.48
02-02-1994	2153	2222	2083	2083	30000	1985.58	1663.26	1485.193		47.48
03-02-1994	2139	2222	2139	2222	11500	1996.68	1674.23	1492.6		58.09
04-02-1994	2139	2167	2083	2083	28500	2003.9	1683.6	1499.08		47.71
07-02-1994	2167	2222	2167	2222	5000	2013.34	1694.43	1506.44		56.15
09-02-1994	2139	2222	2139	2222	3500	2022.78	1705.26	1513.8		56.15
14-02-1994	2083	2153	2083	2083	37500	2029.44	1714.42	1520.187		47.30
18-02-1994	2056	2056	2056	2056	7000	2037.22	1723.31	1526.347		45.79
23-02-1994	1944	1944	1944	1944	15000	2043.88	1730.94	1531.76		40.07
10-03-1994	2083	2083	2083	2083	2500	2052.76	1739.83	1538.1		48.64
06-04-1994	1778	1778	1778	1778	6500	2054.98	1745.87	1542.36		36.36
13-04-1994	1597	1597	1528	1528	10000	2051.66	1749.62	1544.86		29.73
18-04-1994	1528	1528	1528	1528	30000	2048.06	1753.16	1547.36		29.73
19-04-1994	1528	1528	1528	1528	21500	2043.06	1756.5	1549.86		29.73
20-04-1994	1444	1444	1444	1444	5000	2036.24	1759.13	1551.753		27.62
21-04-1994	1389	1444	1389	1444	5500	2029	1761.97	1553.647		27.62
27-04-1994	1347	1347	1347	1347	1000	2019.82	1763.77	1554.893		25.22
03-05-1994	1444	1444	1444	1444	8000	2012.58	1766.27	1556.787		31.62
05-05-1994	1472	1472	1472	1472	500	2005.76	1768.49	1558.913		33.39
06-05-1994	1528	1528	1472	1472	9000	1999.5	1770.15	1561.133		33.39
09-05-1994	1493	1493	1493	1493	10000	1993.8	1771.47	1563.493		34.86
10-05-1994	1514	1528	1514	1528	52000	1988.8	1772.44	1566.133		37.34
11-05-1994	1542	1611	1542	1611	92000	1983.8	1773.62	1569.373		42.89
13-05-1994	1653	1653	1653	1653	500	1978.8	1775.43	1572.893		45.52
16-05-1994	1694	1694	1694	1694	3500	1971.02	1778.48	1576.593		48.03
17-05-1994	1708	1708	1681	1681	12500	1961.3	1780.85	1580.16		47.29
18-05-1994	1722	1722	1722	1722	500	1951.3	1784.18	1584.047		49.93
19-05-1994	1722	1806	1708	1708	39500	1942.12	1787.16	1587.887		49.02
20-05-1994	1708	1715	1667	1694	73000	1931.56	1789.93	1591.587		48.09
23-05-1994	1722	1722	1722	1722	15000	1921	1793.12	1595.473		50.14
24-05-1994	1722	1722	1722	1722	55000	1911	1796.17	1599.36		50.14
26-05-1994	1722	1833	1722	1833	383000	1903.22	1800.75	1603.94		57.81
27-05-1994	1819	1833	1819	1819	36500	1895.16	1805.05	1608.427		56.62
30-05-1994	1833	1847	1833	1847	33500	1889.04	1809.77	1613.053		58.45
31-05-1994	1847	1847	1833	1833	121500	1884.04	1814.14	1617.493		57.16
02-06-1994	1778	1778	1778	1778	2500	1876.54	1818.03	1621.473		52.24
06-06-1994	1722	1792	1722	1792	3500	1870.72	1822.06	1625.64		53.34
13-06-1994	1764	1764	1764	1764	500	1862.94	1825.81	1629.9		50.82
14-06-1994	1764	1764	1722	1722	15500	1854.32	1829	1633.927	1506.88	47.22
15-06-1994	1729	1729	1729	1729	17500	1845.84	1832.4	1638.047	1510.11	47.88
17-06-1994	1708	1708	1708	1708	12000	1836.94	1835.52	1642.12	1513.235	46.02
20-06-1994	1850	1900	1850	1900	20000	1833.28	1840.21	1647.52	1517.32	61.00
21-06-1994	1950	1950	1950	1950	20000	1829.22	1845.82	1653.3	1521.655	63.81
24-06-1994	1813	1813	1813	1813	500	1823.82	1849.78	1658.26	1525.305	52.61
01-07-1994	1700	1850	1700	1850	15500	1816.52	1853.84	1663.327	1529.21	54.91
04-07-1994	1825	1825	1825	1825	1000	1808.02	1857.65	1668.227	1532.955	53.03
11-07-1994	1925	1925	1925	1925	5000	1801.52	1862.18	1673.933	1537.265	59.06
13-07-1994	1700	1888	1700	1888	5500	1794.56	1866.06	1679.393	1541.39	56.19
14-07-1994	1875	1875	1875	1875	500	1787.34	1869.53	1684.533	1545.315	55.17
26-07-1994	1688	1900	1688	1875	77500	1780.4	1873	1689.58	1549.205	55.17
03-08-1994	1800	1825	1750	1800	30500	1774.74	1875.44	1694.08	1552.685	49.22
18-08-1994	1725	1850	1725	1825	61500	1769.58	1877.58	1698.7	1556.29	51.11
22-08-1994	1788	1800	1750	1788	37500	1760.9	1878.79	1703.12	1559.675	48.25
23-08-1994	1788	1800	1700	1800	22500	1755.24	1879.57	1707.48	1563.12	49.24
24-08-1994	1650	1800	1650	1800	10500	1746.8	1880.07	1711.887	1566.53	49.24
30-08-1994	1700	1800	1700	1800	10500	1738.36	1880.57	1716.293	1569.94	49.24
31-08-1994	1800	1850	1800	1850	16000	1733.7	1881.57	1720.847	1573.565	53.85
01-09-1994	1650	1800	1650	1800	18500	1728.58	1882.9	1725.067	1576.905	49.05
02-09-1994	1750	1800	1750	1800	28000	1725.7	1884.79	1729.193	1580.245	49.05
05-09-1994	1675	1800	1675	1800	33500	1720.04	1886.4	1733.233	1583.585	49.05
08-09-1994	1750	1800	1750	1800	20000	1720.48	1887.73	1737.407	1586.89	49.05
09-09-1994	1675	1675	1675	1675	1000	1723.42	1887.54	1740.887	1589.5	37.74
12-09-1994	1738	1750	1738	1750	5500	1727.86	1887.96	1744.727	1592.485	45.82
13-09-1994	1688	1750	1675	1750	25000	1732.3	1887.68	1748.433	1595.47	45.82
14-09-1994	1800	1800	1650	1800	152500	1739.42	1887.83	1752.56	1598.67	50.75
19-09-1994	1825	1825	1613	1800	60000	1746.54	1887.77	1756.827	1601.87	50.75
26-09-1994	1725	1800	1725	1800	15000	1755.6	1887.71	1761.047	1605.07	50.75
27-09-1994	1663	1800	1663	1800	27500	1762.72	1887.65	1765.087	1608.27	50.75
05-10-1994	1800	1800	1725	1800	77500	1769.28	1887.52	1768.753	1611.505	50.75
10-10-1994	1650	1800	1650	1800	93000	1775.84	1887.67	1772.047	1614.81	50.75
24-10-1994	1650	1800	1650	1800	20000	1781.98	1887.89	1774.973	1618.115	50.75
25-10-1994	1800	1800	1800	1800	12500	1787.42	1888.11	1777.433	1621.455	50.75
26-10-1994	1800	1800	1800	1800	10000	1791.2	1887.5	1779.48	1624.83	50.75
27-10-1994	1725	1800	1675	1800	22500	1794.14	1886.47	1781.667	1628.205	50.75
04-11-1994	1750	1750	1750	1750	52500	1795.26	1883.14	1784.073	1631.26	42.61
07-11-1994	1600	1600	1600	1600	18000	1793.64	1877.47	1785.113	1633.53	28.06
08-11-1994	1725	1750	1600	1625	102500	1791.7	1871.5	1786.687	1635.96	32.21
09-11-1994	1600	1600	1600	1600	31000	1789.54	1865.83	1787.953	1638.3	30.33
11-11-1994	1625	1625	1600	1600	18500	1787.66	1859.61	1789.173	1640.605	30.33
16-11-1994	1750	1750	1750	1750	5000	1788.22	1854.61	1791.487	1643.66	50.50
21-11-1994	1600	1600	1600	1600	66000	1785.78	1848.39	1792.707	1645.965	38.50
23-11-1994	1600	1600	1600	1600	20000	1781.12	1842.17	1794.207	1648.235	38.50
29-11-1994	1500	1600	1500	1600	60000	1776.74	1835.95	1795.613	1650.505	38.50
01-12-1994	1500	1788	1500	1788	64000	1775.56	1832.3	1798.367	1653.68	55.17
02-01-1995	1700	1763	1700	1763	36000	1774.16	1829.1	1800.813	1656.66	53.11
03-02-1995	1500	1775	1500	1775	77000	1774.1	1825.32	1803.387	1659.63	54.00
23-02-1995	1725	1800	1725	1800	55500	1774.26	1822.49	1806.127	1662.795	55.88
24-02-1995	1850	1850	1850	1850	2500	1775.98	1819.46	1809.2	1666.42	59.44
28-02-1995	1900	1900	1900	1900	2500	1779.54	1816.93	1812.513	1670.33	62.69
10-03-1995	1650	1650	1650	1650	6500	1777.96	1811.9	1814.253	1673.025	43.81
14-03-1995	1600	1650	1600	1650	8000	1776.8	1806.87	1815.947	1675.79	43.81
16-03-1995	1550	1650	1538	1538	303000	1769.56	1801.42	1816.66	1678.03	37.88
17-03-1995	1538	1625	1538	1613	12000	1762.82	1796.02	1818.153	1680.68	43.40
20-03-1995	1625	1625	1625	1625	500	1759.06	1791.44	1819.54	1683.46	44.26
22-03-1995	1700	1700	1700	1700	5000	1756.06	1786.29	1821.247	1686.51	49.40
04-04-1995	1600	1600	1600	1600	50500	1751.56	1779.79	1822.287	1689.06	43.62
05-04-1995	1750	1750	1750	1750	10000	1748.06	1774.79	1824.14	1692.465	52.58
09-06-1995	1600	1650	1600	1650	18000	1743.3	1768.93	1825.14	1695.37	47.20
12-06-1995	1800	1800	1650	1700	6000	1739.8	1763.57	1826.287	1698.35	49.95
13-06-1995	1750	1750	1738	1738	1000	1737.06	1758.73	1827.687	1701.45	52.01
31-07-1995	1550	1575	1550	1550	9500	1732.06	1753.4	1827.647	1703.575	42.68
11-08-1995	1500	1538	1500	1500	46000	1725.56	1747.57	1826.907	1705.415	40.60
13-09-1995	1288	1288	1288	1288	500	1715.56	1738.23	1824.38	1706.23	33.19
14-09-1995	1225	1300	1200	1300	29000	1705.56	1730.4	1821.567	1707	33.93
15-09-1995	1200	1300	1200	1300	30000	1695.56	1721.18	1818.567	1707.805	33.93
18-09-1995	1300	1313	1300	1313	25000	1685.82	1712.09	1815.653	1708.675	34.83
19-09-1995	1300	1350	1300	1350	145000	1675.82	1704.76	1812.987	1709.59	37.44
20-09-1995	1300	1450	1300	1375	204500	1667.32	1697.95	1811.04	1710.63	39.21
21-09-1995	1325	1350	1325	1350	64500	1658.32	1692.01	1809.3	1711.475	38.05
22-09-1995	1313	1450	1313	1450	323500	1651.32	1685.68	1808.04	1712.755	45.06
01-12-1995	1200	1200	1200	1200	30000	1639.32	1679.9	1804.927	1712.885	34.54
04-12-1995	1200	1300	1200	1300	1500	1631.82	1677.62	1802.3	1713.62	40.52
06-12-1995	1300	1488	1300	1350	76500	1623.82	1675.84	1799.913	1714.5	43.31
07-12-1995	1450	1488	1300	1350	4000	1615.82	1674.06	1797.06	1715.28	43.31
04-01-1996	1200	1200	1200	1200	4000	1603.82	1671.62	1793.16	1715.375	37.24
05-01-1996	1200	1200	875	1100	143500	1589.82	1668.18	1788.453	1715.075	33.83
08-01-1996	1200	1200	1200	1200	500	1577.82	1666.71	1784.413	1715.24	39.76
09-01-1996	1075	1200	1075	1200	100500	1565.82	1664.27	1780.373	1715.27	39.76
11-01-1996	1250	1250	1050	1200	35500	1553.82	1661.55	1776.287	1715.02	39.76
16-01-1996	1100	1200	1100	1200	2500	1541.82	1658.83	1772.387	1714.49	39.76
18-01-1996	1075	1075	1075	1075	50000	1527.32	1654.65	1767.7	1713.06	34.55
19-01-1996	1200	1200	1200	1200	500	1515.32	1651.37	1763.847	1711.905	42.65
30-01-1996	850	1100	850	1100	1500	1501.32	1646.26	1758.773	1709.94	38.54
27-02-1996	1025	1063	1025	1063	15500	1486.58	1640.36	1753.173	1707.895	37.12
28-02-1996	1100	1100	1100	1100	500	1473.58	1634.42	1746.62	1706.45	39.52
01-03-1996	1050	1100	1050	1100	5500	1463.58	1628.61	1739.507	1704.73	39.52
06-03-1996	1000	1100	1000	1100	1000	1453.08	1622.39	1732.027	1703.285	39.52
04-04-1996	950	975	950	975	1000	1440.58	1615.06	1724.08	1701.11	34.03
08-04-1996	975	975	975	975	500	1428.08	1607.87	1715.767	1698.9	34.03
10-04-1996	925	925	900	900	112500	1411.08	1599.65	1706.767	1696.385	31.03
11-04-1996	875	875	850	850	7000	1396.08	1590.93	1697.62	1693.55	29.18
12-04-1996	900	900	900	900	500	1382.08	1581.6	1688.807	1691.175	33.45
17-04-1996	975	975	975	975	500	1369.58	1573.16	1680.493	1689.105	39.35
02-05-1996	900	900	900	900	6000	1351.82	1563.69	1672.14	1686.73	35.92
09-07-1996	825	825	825	825	500	1333.06	1553.61	1663.753	1683.875	32.84
10-07-1996	750	750	750	750	500	1312.56	1543.33	1654.4	1680.68	30.06
11-07-1996	825	825	825	825	500	1293.06	1533.66	1646.013	1677.86	35.90
29-08-1996	738	825	738	825	29500	1272.56	1524.27	1637.16	1675.04	35.90
30-08-1996	825	838	825	825	838000	1251.06	1515.3	1628.307	1672.15	35.90
03-09-1996	825	825	825	825	209500	1234.56	1506.26	1619.453	1669.33	35.90
04-09-1996	800	825	800	825	43000	1218.06	1497.43	1610.6	1666.475	35.90
06-09-1996	800	800	800	800	140500	1203.3	1486.43	1602.047	1663.32	34.51
09-09-1996	800	800	800	800	100000	1187.04	1474.93	1593.027	1660.375	34.51
10-09-1996	800	800	800	800	50500	1170.54	1464.8	1584.473	1657.29	34.51
11-09-1996	800	800	800	800	100000	1152.54	1454.3	1575.04	1654.07	34.51
13-09-1996	800	800	800	800	186000	1136.54	1444.05	1565.373	1650.85	34.51
24-09-1996	713	800	713	800	11500	1117.54	1432.8	1555.707	1647.49	34.51
26-09-1996	800	800	800	800	36500	1100.54	1421.92	1546.133	1643.99	34.51
01-10-1996	800	800	800	800	50000	1082.54	1411.17	1536.56	1640.35	34.51
11-11-1996	750	750	750	750	90000	1062.78	1399.92	1526.747	1636.46	30.26
12-11-1996	725	738	700	700	108000	1045.78	1388.92	1517.527	1632.18	26.72
13-11-1996	725	788	725	763	509500	1031.04	1378.3	1508.727	1627.94	36.76
14-11-1996	750	763	725	725	95000	1019.78	1367.67	1498.747	1623.23	33.76
19-11-1996	700	750	700	738	423500	1008.54	1357.05	1489.78	1618.31	35.69
20-11-1996	700	713	700	713	5000	996.8	1346.18	1479.72	1613.125	33.66
28-11-1996	725	725	725	725	25000	985.04	1335.43	1469.74	1608	35.56
02-12-1996	738	738	725	725	20000	972.54	1324.18	1460.687	1602.875	35.56
03-12-1996	725	725	725	725	5000	959.54	1313.43	1451.813	1598.165	35.56
04-12-1996	738	738	725	725	20000	947.04	1302.68	1443.687	1593.735	35.56
05-12-1996	725	750	725	738	77000	932.8	1292.06	1434.72	1589.23	38.14
06-12-1996	725	725	725	725	65000	923.3	1281.31	1427.7	1584.52	36.56
09-12-1996	725	738	725	738	85000	912.06	1271.94	1422.433	1579.74	39.27
10-12-1996	738	888	738	875	569000	902.56	1263.19	1418.08	1575.575	59.08
11-12-1996	900	900	800	888	764000	893.32	1254.57	1413.813	1571.125	60.40
12-12-1996	900	988	888	975	1010000	888.82	1246.32	1410.687	1567.075	67.87
13-12-1996	975	1025	925	1013	1145500	887.08	1238.45	1407.813	1563.11	70.49
16-12-1996	1013	1163	1013	1163	550500	886.34	1232.08	1406.587	1559.895	78.08
17-12-1996	1163	1425	1163	1388	541500	890.1	1227.96	1406.213	1557.805	84.52
18-12-1996	1400	1400	1250	1250	266500	891.1	1222.46	1404.733	1554.99	70.79
19-12-1996	1300	1388	1288	1363	296000	894.36	1218.09	1404.007	1552.88	74.45
20-12-1996	1350	1350	1350	1350	1000	899.86	1213.59	1403.053	1550.74	73.31
23-12-1996	1050	1050	1050	1050	500	896.86	1206.09	1399.867	1547.1	53.13
24-12-1996	1338	1338	1338	1338	12500	901.62	1201.47	1398.047	1544.485	63.51
27-12-1996	1300	1325	1300	1300	14500	906.36	1196.47	1395.693	1541.47	61.58
02-01-1997	1300	1300	1300	1300	8000	910.36	1191.97	1393.067	1537.555	61.58
06-01-1997	1025	1238	1000	1238	17500	913.12	1188.35	1390.113	1532.91	58.21
16-01-1997	1013	1013	1013	1013	1000	911.38	1182.23	1385.387	1526.865	47.98
20-01-1997	1113	1125	1100	1100	28000	913.88	1177.23	1381.333	1521.53	51.53
27-01-1997	1175	1300	1175	1188	311500	918.14	1173.11	1377.96	1516.36	54.88
28-01-1997	1213	1338	1213	1313	815500	926.4	1168.74	1375.233	1511.675	59.20
29-01-1997	1325	1388	1325	1363	1292000	936.66	1166.37	1372.84	1507.38	60.81
30-01-1997	1363	1375	1338	1350	420500	945.66	1163.87	1369.62	1503.02	60.15
31-01-1997	1350	1350	1338	1350	427000	953.16	1161.37	1366.493	1498.66	60.15
03-02-1997	1350	1513	1350	1450	1710000	964.16	1157.99	1363.847	1495.145	63.70
04-02-1997	1450	1488	1425	1425	133500	976.16	1154.61	1361.127	1491.855	62.21
05-02-1997	1475	1525	1425	1500	289000	991.16	1151.86	1359.273	1488.59	64.86
12-02-1997	1500	1500	1475	1475	16500	1004.16	1148.61	1357.16	1485.55	63.27
13-02-1997	1463	1463	1425	1450	82500	1016.66	1144.61	1355.067	1482.035	61.63
14-02-1997	1463	1463	1413	1413	76500	1028.42	1139.74	1353.007	1478.335	59.19
18-02-1997	1375	1375	1375	1375	30000	1039.42	1136.99	1350.647	1474.445	56.71
20-02-1997	1363	1363	1350	1350	50000	1049.92	1133.99	1348.26	1470.43	55.08
24-02-1997	1338	1338	1338	1338	275000	1060.68	1131.99	1344.513	1466.705	54.27
26-02-1997	1338	1438	1338	1413	350000	1072.94	1129.99	1340.933	1463.005	58.38
27-02-1997	1425	1425	1413	1425	76000	1085.44	1127.99	1338.347	1459.715	59.02
28-02-1997	1400	1400	1375	1375	39000	1096.94	1124.74	1335.18	1455.515	55.23
03-03-1997	1400	1400	1400	1400	12500	1108.94	1122.74	1332.347	1451.265	56.73
07-03-1997	1413	1475	1413	1463	844500	1122.2	1119.87	1329.267	1447.33	60.32
10-03-1997	1450	1500	1450	1475	147000	1135.7	1118.12	1326.513	1443.525	60.99
11-03-1997	1475	1675	1475	1625	1208500	1152.2	1117.37	1324.847	1440.47	68.17
12-03-1997	1650	1650	1550	1550	478500	1168.2	1115.49	1322.68	1437.11	62.02
13-03-1997	1500	1500	1500	1500	25000	1184.2	1114.99	1320.68	1434.195	58.25
17-03-1997	1500	1500	1500	1500	2500	1198.94	1114.99	1318.513	1431.28	58.25
18-03-1997	1500	1550	1500	1500	225000	1214.44	1117.11	1316.593	1427.67	58.25
20-03-1997	1500	1500	1475	1475	72500	1229.18	1118.86	1314.427	1424.63	56.12
24-03-1997	1400	1400	1400	1400	2500	1242.92	1119.86	1311.76	1420.52	50.19
25-03-1997	1500	1500	1500	1500	500	1258.42	1121.73	1309.76	1416.91	56.75
27-03-1997	1400	1500	1400	1500	25500	1273.92	1123.23	1307.427	1413.995	56.75
07-04-1997	1300	1450	1300	1450	24000	1288.42	1123.98	1305.093	1410.965	52.72
08-04-1997	1300	1450	1300	1450	10500	1302.92	1124.98	1302.76	1408.495	52.72
10-04-1997	1325	1438	1325	1438	3000	1316.92	1124.86	1300.347	1405.27	51.70
15-04-1997	1400	1450	1400	1425	162000	1330.92	1127.11	1297.847	1403.505	50.56
16-04-1997	1400	1425	1400	1425	2000	1344.66	1128.36	1296.18	1402.99	50.56
17-04-1997	1450	1450	1438	1450	31500	1356.16	1129.36	1294.18	1402.6	52.88
21-04-1997	1450	1475	1438	1450	443500	1367.4	1130.36	1292.18	1402.21	52.88
22-04-1997	1438	1438	1438	1438	13000	1376.66	1132.74	1289.767	1402.18	51.53
23-04-1997	1425	1425	1400	1400	118000	1384.4	1135.74	1287.1	1401.96	47.41
24-04-1997	1400	1450	1400	1450	30500	1390.14	1138.24	1284.767	1402.475	52.77
25-04-1997	1425	1438	1400	1400	123500	1390.38	1140.24	1282.1	1402.255	47.55
28-04-1997	1350	1400	1350	1400	4500	1393.38	1142.24	1279.433	1401.895	47.55
29-04-1997	1375	1400	1375	1400	24500	1394.12	1144.24	1276.767	1401.535	47.55
30-04-1997	1400	1488	1400	1475	703500	1396.62	1148.24	1274.6	1401.445	55.74
01-05-1997	1450	1463	1450	1463	99000	1404.88	1150.87	1272.353	1401.12	54.28
02-05-1997	1463	1538	1463	1538	300000	1408.88	1155.25	1270.607	1400.755	61.14
05-05-1997	1563	1575	1563	1563	204000	1414.14	1160.25	1269.027	1400.305	63.12
06-05-1997	1550	1550	1525	1525	177000	1418.64	1164.5	1267.527	1399.46	58.25
07-05-1997	1525	1525	1525	1525	500	1424.38	1168.75	1267.027	1398.68	58.25
09-05-1997	1463	1500	1463	1500	123500	1434.12	1172.75	1266.193	1397.57	55.01
12-05-1997	1475	1475	1450	1463	413000	1441.38	1177.63	1265.28	1396.345	50.54
13-05-1997	1488	1488	1475	1475	98000	1447.12	1182.63	1264.447	1395.25	51.90
14-05-1997	1463	1475	1463	1463	74500	1450.12	1188.26	1262.533	1393.955	50.40
15-05-1997	1475	1625	1475	1563	1062500	1454.12	1195.39	1262.287	1393.16	60.62
16-05-1997	1588	1600	1413	1550	2300500	1458.12	1201.89	1261.953	1391.745	58.92
19-05-1997	1600	1600	1475	1500	27500	1461.12	1207.14	1261.287	1390.15	52.79
20-05-1997	1475	1475	1475	1475	31000	1461.62	1212.89	1259.2	1388.29	49.99
21-05-1997	1463	1488	1463	1488	32500	1462.88	1219.52	1257.367	1386.565	51.43
23-05-1997	1475	1488	1475	1488	110000	1462.64	1226.9	1255.453	1385.115	51.43
26-05-1997	1513	1513	1463	1463	91500	1462.4	1233.28	1253.207	1383.47	48.32
27-05-1997	1463	1463	1463	1463	43500	1462.66	1239.66	1250.627	1381.965	48.32
28-05-1997	1463	1463	1450	1450	28000	1463.4	1245.91	1247.627	1380.605	46.63
29-05-1997	1450	1475	1450	1450	89500	1464.9	1252.16	1246.293	1379.21	46.63
04-06-1997	1450	1450	1450	1450	200000	1466.9	1258.41	1244.96	1377.92	46.63
05-06-1997	1450	1450	1450	1450	20000	1469.14	1264.91	1244.373	1375.67	46.63
06-06-1997	1413	1413	1413	1413	35000	1469.14	1271.04	1243.04	1372.985	41.09
09-06-1997	1450	1463	1450	1463	8000	1469.9	1277.67	1241.96	1371.235	49.77
10-06-1997	1450	1450	1450	1450	4000	1471.4	1284.17	1240.293	1369.235	47.80
11-06-1997	1438	1450	1438	1450	10000	1472.4	1290.67	1239.293	1367.36	47.80
12-06-1997	1425	1425	1425	1425	25000	1471.64	1296.92	1237.127	1364.86	43.92
16-06-1997	1438	1438	1413	1413	22500	1470.4	1303.05	1235.547	1362.485	42.15
17-06-1997	1425	1425	1425	1425	51000	1466.4	1309.3	1233.713	1360.235	44.55
18-06-1997	1438	1450	1438	1450	35000	1464.4	1316.3	1231.793	1358.11	49.28
19-06-1997	1450	1488	1450	1463	176000	1463.66	1323.93	1231.213	1356.425	51.59
20-06-1997	1450	1450	1450	1450	4000	1462.66	1330.8	1230.88	1354.55	49.18
23-06-1997	1450	1450	1450	1450	10000	1461.66	1338.05	1231.96	1352.86	49.18
24-06-1997	1438	1438	1425	1425	51000	1460.66	1344.92	1232.793	1350.985	44.53
26-06-1997	1425	1450	1413	1450	44000	1461.66	1352.29	1233.793	1349.235	49.66
27-06-1997	1450	1450	1413	1413	25500	1459.92	1359.17	1234.46	1347.3	43.28
30-06-1997	1450	1450	1450	1450	500	1458.92	1366.42	1235.127	1345.3	50.17
03-07-1997	1425	1450	1425	1450	41000	1458.92	1373.67	1235.627	1343.55	50.17
24-07-1997	1350	1450	1350	1450	14000	1458.92	1380.92	1236.293	1341.8	50.17
01-08-1997	1250	1450	1250	1450	118500	1459.16	1388.04	1236.293	1340.05	50.17
04-08-1997	1438	1438	1313	1350	18500	1457.66	1394.29	1237.293	1337.8	34.81
06-08-1997	1400	1400	1400	1400	2500	1457.16	1400.91	1237.96	1336.425	44.04
18-08-1997	1100	1350	1100	1350	35000	1455.16	1405.66	1237.96	1334.425	38.21
20-08-1997	1200	1200	1188	1188	27500	1449.92	1408.66	1236.88	1331.615	26.14
21-08-1997	1075	1300	1075	1288	12500	1446.92	1411.79	1237.467	1329.055	38.96
27-08-1997	1400	1400	1400	1400	2500	1446.92	1415.66	1239.467	1327.055	49.52
01-09-1997	1000	1075	1000	1050	90500	1438.92	1414.53	1238.467	1323.305	31.30
02-09-1997	1075	1075	1025	1050	140000	1431.92	1411.15	1237.467	1319.555	31.30
03-09-1997	1050	1300	1050	1300	364500	1429.92	1411.65	1238.133	1317.055	47.35
04-09-1997	1325	1400	1325	1400	207500	1429.92	1412.02	1239.467	1315.055	52.16
05-09-1997	1425	1450	1375	1450	131000	1429.42	1413.02	1241.967	1313.305	54.41
08-09-1997	1500	1500	1375	1400	250500	1428.16	1416.52	1243.3	1311.305	51.79
09-09-1997	1400	1400	1375	1400	51000	1425.4	1417.14	1245.3	1309.305	51.79
10-09-1997	1250	1350	1250	1350	5500	1421.14	1417.64	1247.213	1307.055	49.05
11-09-1997	1400	1400	1400	1400	1000	1418.64	1418.64	1249.213	1305.305	51.80
17-09-1997	1225	1225	1225	1225	6500	1412.64	1418.51	1250.047	1303.43	43.06
18-09-1997	1325	1400	1250	1250	57000	1407.64	1420.88	1251.047	1301.555	44.50
19-09-1997	1250	1300	1200	1300	4500	1404.38	1422.88	1253.213	1300.055	47.37
22-09-1997	1325	1350	1300	1300	15500	1400.88	1424	1255.38	1298.555	47.37
23-09-1997	1275	1275	1175	1200	278000	1395.62	1422.87	1257.38	1295.805	42.30
24-09-1997	1200	1250	1200	1250	87000	1389.36	1421.74	1260.047	1294.055	45.44
26-09-1997	1175	1175	1175	1175	14000	1381.86	1419.99	1261.88	1291.93	41.77
29-09-1997	1150	1175	1150	1175	7000	1375.36	1418.24	1263.213	1289.805	41.77
30-09-1997	1175	1200	1175	1200	35000	1369.86	1415.74	1265.213	1286.865	43.53
07-10-1997	1050	1250	1000	1250	407000	1365.1	1413.99	1268.047	1284.3	46.99
08-10-1997	1250	1350	1250	1350	479000	1362.34	1412.49	1272.047	1282.175	53.18
09-10-1997	1350	1350	1275	1325	36000	1359.58	1410.99	1275.38	1279.8	51.56
10-10-1997	1175	1300	1175	1300	12500	1356.32	1409.49	1278.547	1277.05	49.92
13-10-1997	1325	1350	1325	1350	15000	1354.32	1408.86	1282.047	1274.3	53.13
14-10-1997	1300	1325	1300	1325	11000	1351.82	1408.36	1285.38	1272.675	51.36
17-10-1997	1225	1300	1225	1300	30500	1348.82	1407.86	1288.547	1270.925	49.58
21-10-1997	1300	1325	1300	1325	8500	1346.32	1407.73	1292.047	1269.86	51.39
22-10-1997	1300	1300	1300	1300	105000	1344.06	1406.6	1295.38	1268.295	49.48
17-11-1997	1250	1275	1250	1275	200000	1340.3	1405.1	1298.547	1266.545	47.57
18-11-1997	1275	1275	1275	1275	125000	1336.8	1404.1	1301.713	1264.42	47.57
25-11-1997	1025	1200	1000	1200	56000	1331.8	1402.1	1304.38	1262.42	41.93
27-11-1997	1025	1175	1025	1175	87500	1326.8	1399.22	1306.88	1259.545	40.22
01-12-1997	1150	1200	1150	1200	92500	1322.54	1396.47	1309.547	1257.295	42.74
02-12-1997	1175	1175	1175	1175	25000	1317.54	1391.97	1312.047	1254.67	40.89
03-12-1997	1150	1150	1150	1150	5000	1311.54	1387.97	1314.713	1251.73	39.06
04-12-1997	1150	1175	1150	1175	127500	1305.78	1384.72	1317.88	1249.855	41.85
05-12-1997	1100	1150	1000	1150	231500	1299.78	1381.22	1320.46	1248.105	39.89
09-12-1997	1000	1075	1000	1075	26000	1292.28	1376.97	1322.793	1247.04	34.63
10-12-1997	1000	1000	1000	1000	25000	1283.78	1372.22	1324.54	1245.54	30.32
11-12-1997	900	900	850	850	47500	1271.78	1366.72	1325.453	1243.29	23.91
12-12-1997	800	800	700	700	7500	1257.52	1358.72	1325.287	1240.225	19.48
15-12-1997	600	600	525	575	30000	1240.02	1349.47	1324.287	1236.35	16.70
16-12-1997	600	675	600	675	155000	1224.52	1341.72	1323.953	1232.85	25.82
19-12-1997	700	700	525	525	6500	1206.02	1332.47	1322.62	1228.725	21.94
29-12-1997	700	700	700	700	18000	1191.02	1325.09	1322.367	1224.975	34.33
30-12-1997	750	750	625	700	24000	1178.02	1317.84	1322.2	1222.475	34.33
07-01-1998	700	725	700	700	55000	1164.02	1310.59	1321.947	1219.475	34.33
12-01-1998	700	700	700	700	2000	1151.02	1303.09	1320.78	1216.225	34.33
27-01-1998	675	700	675	700	148500	1141.26	1295.59	1319.527	1212.975	34.33
28-01-1998	700	775	700	775	40000	1131	1288.96	1318.193	1210.85	40.22
05-02-1998	750	750	750	750	1000	1118	1282.46	1316.44	1209.1	38.97
06-02-1998	700	700	700	700	25000	1111	1274.96	1313.353	1206.6	36.52
09-02-1998	700	700	700	700	36500	1104	1267.96	1308.767	1204.1	36.52
10-02-1998	700	725	700	725	4000	1092.5	1261.21	1305.267	1201.725	38.75
11-02-1998	600	600	600	600	12000	1076.5	1253.21	1300.18	1198.725	32.57
27-02-1998	775	775	775	775	500	1063	1246.21	1296.347	1197.225	45.64
04-03-1998	700	700	525	525	41000	1045.5	1236.83	1292.847	1193.85	35.16
09-03-1998	575	575	575	575	1000	1029	1227.2	1287.76	1191.225	38.22
13-03-1998	525	700	525	700	3000	1016	1218.57	1283.76	1189.41	45.17
20-03-1998	550	550	500	500	32500	998	1208.32	1278.427	1186.41	37.83
23-03-1998	575	625	550	550	130000	984.5	1198.57	1273.84	1183.66	40.44
24-03-1998	550	550	550	550	37000	970.5	1189.07	1270.753	1180.91	40.44
25-03-1998	525	525	525	525	20000	955	1179.69	1266.92	1178.66	39.48
26-03-1998	525	550	525	550	35500	940	1170.44	1262.667	1176.535	40.99
27-03-1998	575	575	575	575	14000	927.5	1161.56	1257.747	1174.91	42.53
30-03-1998	575	600	575	575	24000	914	1151.68	1252.493	1173.535	42.53
01-04-1998	575	575	550	550	85000	901.5	1141.68	1247.16	1171.785	41.28
02-04-1998	525	525	525	525	20000	888.5	1131.93	1241.66	1169.535	40.01
08-04-1998	525	525	525	525	1000	875	1122.43	1235.493	1167.66	40.01
09-04-1998	500	500	500	500	10000	860	1112.55	1229.327	1166.035	38.63
14-04-1998	550	550	525	525	17000	843.5	1102.92	1222.827	1164.91	40.83
15-04-1998	550	550	525	550	49500	828	1093.79	1216.66	1163.535	43.02
16-04-1998	550	550	500	500	18500	812	1084.16	1210.327	1161.91	39.84
17-04-1998	500	550	500	525	25000	795.5	1074.91	1204.407	1160.41	42.14
21-04-1998	500	500	500	500	45500	779	1065.41	1198.573	1158.785	40.47
22-04-1998	550	550	550	550	500	764	1056.41	1193.24	1157.41	45.15
29-04-1998	475	475	475	475	23500	747	1046.66	1187.487	1155.785	40.07
30-04-1998	475	700	475	675	9000	734.5	1039.28	1182.567	1155.16	54.71
04-05-1998	500	500	500	500	2500	719	1029.65	1176.4	1153.66	44.47
05-05-1998	450	450	450	450	500	702.5	1019.65	1170.233	1151.91	42.05
06-05-1998	450	450	450	450	4500	687.5	1009.65	1163.9	1150.16	42.05
07-05-1998	450	450	450	450	5000	673	999.9	1157.147	1148.41	42.05
12-05-1998	350	350	350	350	6000	656	989.27	1149.647	1146.16	37.02
13-05-1998	400	400	325	325	10500	639	978.27	1140.98	1143.785	35.86
14-05-1998	375	375	325	325	1000	622.5	967.02	1132.813	1141.66	35.86
27-05-1998	350	350	350	350	500	606	955.89	1125.147	1139.91	38.10
28-05-1998	350	350	350	350	7000	590	944.89	1117.48	1137.845	38.10
05-06-1998	400	400	400	400	500	576.5	934.39	1110.147	1136.22	42.74
09-06-1998	400	400	400	400	15000	564.5	924.14	1102.98	1134.53	42.74
15-06-1998	300	300	300	300	10000	553.5	912.64	1095.647	1132.465	36.41
19-06-1998	500	500	500	500	500	549.5	903.51	1088.98	1131.34	51.79
07-07-1998	300	300	300	300	1000	544	892.01	1080.98	1129.215	41.09
08-07-1998	325	350	250	250	39500	535.5	880.01	1072.98	1126.84	38.92
13-07-1998	225	225	225	225	52500	529.5	867.76	1064.813	1124.34	37.85
14-07-1998	225	300	225	250	212500	520.5	855.76	1056.893	1121.9	39.64
15-07-1998	250	250	250	250	87500	511.5	844.76	1049.06	1119.525	39.64
16-07-1998	250	250	225	225	190000	502	833.01	1041.06	1116.96	38.36
17-07-1998	225	225	225	225	39000	492.5	821.76	1032.893	1113.71	38.36
20-07-1998	250	250	225	225	279500	483	812.13	1024.727	1110.395	38.36
21-07-1998	225	225	200	200	210000	471.5	801.25	1016.473	1106.52	36.87
22-07-1998	200	200	200	200	20000	460.5	789.25	1008.473	1102.455	36.87
23-07-1998	200	200	200	200	125000	450.5	780.75	1000.14	1097.64	36.87
24-07-1998	200	225	200	225	47000	441	772.5	992.307	1091.825	39.79
28-07-1998	250	250	250	250	64000	431.5	762	984.64	1086.825	42.65
29-07-1998	225	225	225	225	7500	424	750.25	976.807	1081.135	40.58
31-07-1998	225	225	225	225	15000	413	738	968.473	1075.51	40.58
06-08-1998	225	225	225	225	10000	407	726.25	960.22	1071.385	40.58
10-08-1998	200	200	200	200	1500	399.5	714.25	951.3	1065.695	38.25
11-08-1998	200	200	200	200	27500	389.5	702.75	942.213	1060.195	38.25
13-08-1998	200	200	200	200	2500	383.5	690.75	933.38	1054.695	38.25
18-08-1998	175	175	175	175	10000	376	680.25	924.38	1049.38	35.70
20-08-1998	175	175	175	175	5000	368.5	669.5	915.547	1045.19	35.70
26-08-1998	150	150	100	100	25000	360	657.5	906.46	1040.19	28.96
28-08-1998	125	125	125	125	15000	351.5	645.75	897.46	1034.875	33.47
31-08-1998	125	125	125	125	5000	342.5	635	888.54	1028.935	33.47
02-09-1998	150	150	150	150	10000	334	624	879.12	1022.87	38.03
21-09-1998	100	100	100	100	2000	325	613.25	869.453	1016.62	33.14
23-09-1998	100	100	100	100	10000	316.5	602.5	860.12	1010.37	33.14
24-09-1998	100	100	100	100	25000	308	591.5	850.953	1003.62	33.14
30-09-1998	125	125	125	125	5000	300.5	580.25	841.867	997.12	38.11
07-10-1998	100	100	100	100	3500	292	567.75	832.613	990.12	35.28
09-10-1998	125	125	125	125	3500	283.5	555.75	823.693	983.37	40.07
14-10-1998	125	125	125	125	10000	276	544	814.773	976.745	40.07
15-10-1998	100	100	100	100	5000	267.5	531.5	805.773	970.18	36.90
19-10-1998	125	125	125	125	25000	260	519.5	796.94	963.93	41.85
21-10-1998	150	150	150	150	2000	252	508	788.273	957.93	46.37
22-10-1998	150	150	150	150	15000	245.5	496.25	779.607	951.99	46.37
11-11-1998	125	175	125	175	185000	235.5	485	771.353	945.8	50.81
12-11-1998	150	150	150	150	13000	228.5	473.75	762.6	939.425	46.65
13-11-1998	150	150	125	125	15000	222	462.25	753.767	933.175	42.87
18-11-1998	150	175	150	175	112000	216.5	452	745.267	927.05	51.36
19-11-1998	175	175	175	175	15000	211	442	736.933	920.61	51.36
20-11-1998	175	175	175	175	2500	207.5	431.75	728.68	914.11	51.36
24-11-1998	225	225	200	200	47500	205	422	720.513	906.985	55.49
25-11-1998	200	200	200	200	5000	202.5	412.5	712.18	900.235	55.49
01-12-1998	150	150	150	150	1000	198.5	402.25	703.427	893.485	46.36
02-12-1998	175	175	175	175	2000	195	392.5	694.927	886.86	50.73
07-12-1998	175	175	175	175	16000	190.5	383.5	686.427	880.235	50.73
08-12-1998	175	175	150	150	95000	185.5	375	677.927	873.61	46.35
09-12-1998	175	175	175	175	10000	183	368.25	669.427	867.485	50.91
10-12-1998	175	175	175	175	20000	176.5	363	661.173	860.86	50.91
11-12-1998	175	175	175	175	50000	174	359	652.673	854.235	50.91
14-12-1998	200	200	200	200	127500	173	354.25	644.34	847.985	55.62
16-12-1998	200	200	200	200	35000	172.5	351	636.007	841.735	55.62
17-12-1998	200	200	200	200	96000	171.5	346	627.673	835.545	55.62
30-12-1998	200	200	200	200	22500	170.5	341	620.007	829.42	55.62
04-01-1999	175	175	175	175	10000	169.5	335.75	611.84	823.17	49.26
08-01-1999	175	175	175	175	10000	168.5	330.5	604.007	816.795	49.26
11-01-1999	175	175	175	175	12500	167.5	325.25	597.253	810.42	49.26
14-01-1999	200	200	200	200	28000	167.5	319.5	590	804.23	55.60
15-01-1999	200	250	200	250	62500	168.5	314.5	582.333	798.48	65.02
25-01-1999	250	250	250	250	3000	169.5	310	577	792.48	65.02
27-01-1999	200	200	200	200	10000	169	305	571.333	786.48	52.18
02-02-1999	175	175	175	175	10000	167.5	299.5	563.833	780.355	47.17
05-02-1999	200	200	200	200	12500	167	295.5	555.833	774.355	52.12
10-02-1999	175	175	150	150	132000	165.5	289.25	547.167	767.73	43.37
11-02-1999	175	175	175	175	5000	164.5	285.75	539	761.29	48.06
12-02-1999	150	175	150	175	17500	164	281.75	530.833	754.475	48.06
23-02-1999	175	175	175	175	2500	163.5	276.5	523	747.535	48.06
25-02-1999	175	175	175	175	8500	163	273.25	514.833	740.785	48.06
26-02-1999	175	175	150	150	61000	162.5	269.25	507.667	733.91	43.24
01-03-1999	150	175	150	175	73000	162.5	265.5	500.5	727.285	48.78
03-03-1999	175	175	175	175	7500	164	262	493	720.845	48.78
04-03-1999	175	175	175	175	5000	165	258.25	485.5	714.345	48.78
05-03-1999	200	200	200	200	2500	166.5	254.5	478.833	708.03	54.34
08-03-1999	200	200	175	200	19000	167.5	250.75	471.833	701.215	54.34
09-03-1999	175	175	175	175	48000	169	247	465.167	694.34	48.26
12-03-1999	175	175	175	175	46500	170.5	243.5	458.5	687.715	48.26
15-03-1999	175	175	175	175	44500	172	240	451.667	681.215	48.26
22-03-1999	175	175	175	175	100000	173	236.75	444.5	674.65	48.26
23-03-1999	175	175	175	175	54500	174.5	233.25	436.667	668.085	48.26
24-03-1999	175	175	175	175	21000	175.5	229.5	429	661.645	48.26
29-03-1999	175	175	175	175	10000	176.5	226.25	421.5	655.205	48.26
05-04-1999	175	175	175	175	5000	178	222.75	413.667	648.83	48.26
14-04-1999	175	175	175	175	12500	179	219.5	406	642.455	48.26
15-04-1999	175	175	175	175	2500	179.5	215.75	398.5	636.08	48.26
16-04-1999	175	175	175	175	500	180	212.75	390.833	629.705	48.26
19-04-1999	175	175	175	175	12500	180	207.75	383.333	623.515	48.26
03-05-1999	200	200	200	200	10000	181	204.75	376.167	617.2	59.33
04-05-1999	200	225	200	225	507500	183	202.5	369.167	611.075	66.95
05-05-1999	225	275	225	275	120500	185	200.75	363	605.2	76.45
06-05-1999	275	275	200	225	64500	186	198.5	356.667	599.2	58.38
07-05-1999	250	250	225	225	44000	187	197.25	350.167	593.26	58.38
10-05-1999	225	225	225	225	100000	187.5	196.25	343.833	587.26	58.38
11-05-1999	225	225	225	225	2500	188	195.25	337.667	581.135	58.38
12-05-1999	225	225	225	225	5500	189.5	194	331.333	574.945	58.38
14-05-1999	250	275	250	275	137500	191.5	193.25	325.5	569.07	68.99
17-05-1999	275	300	275	300	28000	194	192.25	320.333	563.32	72.74
18-05-1999	300	300	275	275	26500	196.5	191	315.5	557.57	64.37
19-05-1999	300	300	275	275	58000	198.5	190.75	311.667	551.695	64.37
20-05-1999	300	300	250	275	60000	200.5	188.5	308.833	546.005	64.37
21-05-1999	300	300	300	300	22000	203	188.5	307	540.255	68.85
24-05-1999	325	325	325	325	1000	205.5	189.25	304.667	534.63	72.56
25-05-1999	325	375	325	325	47500	208	190.25	303.333	529.005	72.56
26-05-1999	350	350	350	350	10000	211	191.25	301	523.505	75.89
27-05-1999	325	350	325	325	31000	213.5	192	298.5	518.38	67.11
28-05-1999	350	350	325	325	55000	216.5	193	296	513.005	67.11
31-05-1999	350	375	350	375	18500	220.5	194.5	293.833	508.13	74.07
01-06-1999	325	325	325	325	10000	223.5	195.5	291.333	503.815	60.33
02-06-1999	300	300	300	300	10000	225.5	196.5	288.167	498.875	54.85
04-06-1999	325	325	325	325	1500	227	197.75	285.333	493.5	58.87
08-06-1999	375	375	375	375	2500	229.5	199.5	283.167	490.125	65.49
09-06-1999	400	400	375	375	15000	233	201	281	486.75	65.49
10-06-1999	400	550	400	550	186500	240.5	204	279.833	483	79.13
11-06-1999	575	625	500	550	159000	247.5	207.25	279.5	478.75	79.13
14-06-1999	550	775	550	775	340500	260	212.75	279.5	475.375	86.87
15-06-1999	700	725	700	700	138500	270.5	217.5	280.667	471.875	76.67
16-06-1999	700	700	675	700	186000	281	222.5	281.5	468.375	76.67
17-06-1999	750	825	750	775	477500	293	228.25	282	465.5	79.46
18-06-1999	800	800	800	800	48500	305.5	234.25	284	462.5	80.31
24-06-1999	800	800	800	800	104500	318.5	240.5	285.667	460.375	80.31
25-06-1999	800	800	800	800	7000	331	246.75	287.333	458.125	80.31
29-06-1999	800	875	800	850	505000	344.5	254.25	289.5	455.875	82.15
30-06-1999	875	875	700	700	20500	355	260	290.5	452.875	63.10
01-07-1999	700	750	700	750	14000	366	266.25	291.667	450.625	65.94
06-07-1999	750	925	750	900	172500	380	273.75	293.833	448.875	72.71
07-07-1999	850	850	750	750	22500	391.5	280.25	295.167	446.75	59.88
21-07-1999	600	600	600	600	30000	400	285.25	295.667	443.875	50.32
22-07-1999	600	600	600	600	5000	408.5	290.25	296.167	440.875	50.32
26-07-1999	500	500	450	450	60000	414	293.5	295.833	436.875	42.46
27-07-1999	450	450	400	400	50000	418.5	296.5	295	432.125	40.21
28-07-1999	500	500	425	425	28000	423.5	299.5	294.167	427.625	41.87
29-07-1999	500	500	500	500	9000	430	303.25	294.167	423.625	46.66
30-07-1999	500	525	500	525	35500	437	307.5	294.167	419.5	48.19
02-08-1999	500	500	500	500	2500	443.5	311.25	294.167	415.375	46.75
13-08-1999	400	400	400	400	4000	448	313.75	293.167	410.875	41.39
26-08-1999	500	550	500	500	113500	454.5	317.25	293.333	406.75	47.83
27-08-1999	525	525	500	500	41000	461	320.5	292.167	402.75	47.83
01-09-1999	500	575	500	575	7500	468.5	324.75	292.667	399.25	52.37
02-09-1999	550	550	525	550	53500	475	329	293.333	395.625	50.79
03-09-1999	575	600	575	600	63500	481.5	333.25	294.333	392.625	53.80
06-09-1999	550	550	550	550	10500	488	337	295	389.5	50.47
07-09-1999	550	550	525	525	5500	494	340.5	296.167	386.125	48.84
10-09-1999	575	700	525	700	12500	503.5	345.5	298.667	383.75	58.86
13-09-1999	575	600	575	575	2000	510.5	349.25	300.333	380.875	51.15
14-09-1999	600	600	550	575	9500	517.5	353.5	301.833	377.875	51.15
15-09-1999	550	550	525	525	64500	522.5	357	303	374.75	48.23
16-09-1999	550	550	550	550	9000	527.5	360.75	304	372.125	49.77
17-09-1999	550	550	550	550	1000	533	364.75	305	369.875	49.77
21-09-1999	575	600	525	525	20000	538	368.25	306.5	368.25	48.11
22-09-1999	550	550	550	550	14000	543.5	372	306.833	367.5	49.91
29-09-1999	550	575	550	575	3000	549	376	308.667	367.5	51.72
30-09-1999	500	500	500	500	49500	552.5	379	310.333	366.625	46.31
01-10-1999	550	575	550	550	7500	557	382.5	312.5	366.75	50.06
04-10-1999	575	575	525	525	34000	560.5	385.75	314.333	365.875	48.25
06-10-1999	575	575	575	575	5000	565.5	389.5	316.5	365.25	52.00
08-10-1999	550	550	550	550	28500	570	393.25	318.667	364.5	50.05
12-10-1999	550	550	550	550	47500	573.5	397	320.833	363.75	50.05
13-10-1999	550	550	550	550	24500	578	400.75	323	363	50.05
14-10-1999	525	575	525	550	9500	583	404.25	325.333	361.875	50.05
19-10-1999	575	575	575	575	3000	588	407.5	327.833	361	52.45
20-10-1999	575	650	575	575	34000	592	410.75	330.333	360.375	52.45
21-10-1999	575	600	575	600	37500	596.5	414.75	332.833	359.875	54.96
22-10-1999	600	600	600	600	55000	597.5	419	335.167	359.25	54.96
25-10-1999	650	650	600	600	10500	598.5	423	337.667	359.25	54.96
26-10-1999	600	600	600	600	31000	595	427.5	340.167	358.375	54.96
27-10-1999	600	600	600	600	5000	593	431.75	342.667	358.75	54.96
29-10-1999	625	625	625	625	4000	591.5	436.25	345.5	359	58.16
01-11-1999	625	625	625	625	14000	588.5	440.75	348.333	358.625	58.16
02-11-1999	650	650	650	650	2000	585.5	445.5	351.333	359.375	61.34
03-11-1999	625	625	625	625	13000	582	450.25	354.333	359.75	56.69
04-11-1999	650	775	650	775	89000	581.5	456.25	358.333	360.875	70.93
05-11-1999	775	800	775	800	13500	580.5	462.5	363	362.25	72.55
08-11-1999	825	825	825	825	1500	583	469	367.667	363.625	74.10
09-11-1999	850	900	850	900	3500	586	476	372.833	365.25	78.10
10-11-1999	875	900	800	800	35000	584	482	377.167	366.375	63.92
12-11-1999	800	825	775	775	92500	584.5	488	381.667	367.5	60.94
15-11-1999	800	1025	800	950	387500	591.5	495.75	387.333	369.625	71.10
16-11-1999	1000	1300	1000	1300	479500	605.5	507	395.333	373.5	81.47
17-11-1999	1350	1900	1350	1875	1248500	634	524	407	380.375	88.67
18-11-1999	1950	2700	1950	2225	2809000	670.5	544.5	421.167	388.875	90.97
19-11-1999	2250	2500	2150	2150	1022500	705	564.25	434.667	396.875	86.90
22-11-1999	2200	2225	1975	2000	103000	735	582.5	447.167	404.375	79.26
23-11-1999	1975	1975	1200	1500	30000	754.5	595.75	456.5	409.25	60.25
24-11-1999	1300	1850	1300	1600	176000	776.5	610	466.333	414.75	62.20
25-11-1999	1550	1575	1550	1575	15000	800	624	475.833	419.875	61.39
26-11-1999	1575	1600	1575	1600	18500	822	638.25	485.5	425.5	61.93
29-11-1999	1600	1600	1600	1600	1000	844	652.5	495	430.125	61.93
30-11-1999	1475	1500	1400	1450	31500	861.5	665	503.667	434.875	56.48
01-12-1999	1450	1450	1400	1400	6000	878.5	676.75	512.167	439.625	54.75
02-12-1999	1500	1500	1450	1450	81500	895.5	688.5	520.667	444.625	56.19
03-12-1999	1450	1650	1450	1550	41000	915.5	701.75	529.833	450.125	59.01
06-12-1999	1550	1700	1550	1575	10000	936.5	715.25	539.167	456.25	59.71
07-12-1999	1625	1625	1575	1575	23000	954	728.75	548.333	462.5	59.71
09-12-1999	1400	1400	1400	1400	1000	970.5	740.5	556.333	467.875	52.46
10-12-1999	1750	1750	1425	1425	4000	987.5	752.5	564.833	473.25	53.33
13-12-1999	1400	1425	1400	1400	38000	1005	763.75	573	478.5	52.30
21-12-1999	1400	1550	1400	1500	41500	1024	775.75	581.833	484	55.97
22-12-1999	1475	1500	1400	1400	35500	1041	787	590.167	489	51.69
27-12-1999	1625	1625	1425	1425	2000	1059	798.5	598.5	494.625	52.66
28-12-1999	1400	1575	1350	1350	11000	1075	809.25	606.333	498.875	49.44
29-12-1999	1350	1550	1350	1550	4000	1094.5	821.75	615.5	505.125	57.00
30-12-1999	1525	1550	1500	1500	16000	1114.5	833.5	624.167	511.375	54.79
04-01-2000	1450	1550	1450	1475	16000	1133	845	632.667	517.625	53.67
05-01-2000	1350	1575	1350	1575	13000	1154	857.25	641.833	524.25	57.42
06-01-2000	1525	1550	1475	1475	53000	1172	868.75	650.333	530.375	52.82
11-01-2000	1500	1500	1425	1425	10000	1189.5	879.75	658.667	536.375	50.64
13-01-2000	1425	1425	1375	1375	13000	1206	889.75	666.667	542.125	48.48
17-01-2000	1375	1375	1375	1375	13500	1222.5	900.25	674.667	547.875	48.48
18-01-2000	1350	1350	1350	1350	7000	1238.5	910.75	682.333	553.625	47.31
19-01-2000	1100	1100	1000	1000	29500	1247	917.5	687.333	557.625	34.69
20-01-2000	1250	1250	1250	1250	1000	1260.5	926.25	694	562.875	45.81
21-01-2000	1350	1350	1300	1300	6000	1274.5	935.5	701.333	568.25	47.73
24-01-2000	1325	1325	1300	1300	5500	1288.5	943	708.833	573.5	47.73
25-01-2000	1250	1350	1200	1200	28000	1300.5	949.5	715.5	578.375	44.11
26-01-2000	1200	1200	1100	1100	4500	1310.5	952.75	721.833	582.75	40.78
27-01-2000	1125	1125	1125	1125	6000	1321	957	728.167	587.25	41.96
28-01-2000	1025	1050	1025	1050	13500	1329.5	960.5	734	591.5	39.42
31-01-2000	1050	1200	1050	1200	13500	1341	964.75	740.833	596.5	46.40
01-02-2000	1100	1100	1100	1100	2000	1350	967.75	747	601	42.86
02-02-2000	1100	1100	1050	1050	13500	1358.5	970.25	753	605.375	41.16
03-02-2000	1025	1050	1025	1025	35000	1363.5	972.5	758.667	609.625	40.30
04-02-2000	1100	1100	1075	1100	11500	1369.5	975	764.833	614.625	44.07
07-02-2000	1075	1100	1075	1100	11500	1375	979	771	619.5	44.07
08-02-2000	1100	1100	1025	1050	318000	1378	982	776.667	624.125	42.02
09-02-2000	1075	1075	1050	1050	106000	1383	983.5	782.333	628.625	42.02
10-02-2000	1050	1150	1050	1100	70500	1389.5	987	788.5	633.625	44.99
11-02-2000	1125	1150	1075	1075	25000	1392	991.75	794.5	638.5	43.78
14-02-2000	1075	1075	1050	1050	15000	1387	996.25	800.333	643.25	42.55
15-02-2000	1075	1075	1075	1075	2000	1371	1002.5	806.333	648	44.24
17-02-2000	1075	1075	1050	1050	11000	1347.5	1009	812.167	652.75	42.88
18-02-2000	1000	1000	1000	1000	7000	1324.5	1014.75	817.667	657.125	40.23
21-02-2000	1000	1000	1000	1000	1000	1304.5	1019.75	823.167	661.5	40.23
22-02-2000	1050	1075	1025	1025	50000	1295	1024.75	828.833	666.125	42.30
23-02-2000	1000	1050	1000	1050	3500	1284	1030.25	834.667	670.75	44.37
25-02-2000	1000	1000	1000	1000	32500	1272.5	1036.25	840.167	675	41.18
28-02-2000	1000	1000	1000	1000	7500	1260.5	1041.25	845.667	679.25	41.18
02-03-2000	950	950	950	950	5000	1247.5	1045.75	850.833	683.125	38.02
03-03-2000	900	950	900	950	12000	1237.5	1049.5	855.833	687.125	38.02
06-03-2000	950	950	950	950	13000	1228.5	1053.5	860.667	691.25	38.02
07-03-2000	900	1000	900	1000	19500	1219.5	1057.5	865.5	695.375	43.45
08-03-2000	950	1075	950	1075	34000	1210	1062.75	871.167	699.875	50.47
09-03-2000	1025	1050	1025	1050	31500	1199.5	1068	876.667	704.25	48.32
10-03-2000	1050	1050	1000	1000	16500	1188	1071	881.833	708.25	44.25
13-03-2000	1000	1000	1000	1000	10000	1180	1075.25	887	712.25	44.25
14-03-2000	1000	1000	1000	1000	15000	1171.5	1079.5	892.167	716.5	44.25
15-03-2000	1025	1050	1025	1050	50000	1164.5	1084.75	897.333	720.875	49.55
17-03-2000	1050	1075	1050	1050	40000	1155.5	1089.75	902.333	725.25	49.55
20-03-2000	1000	1000	1000	1000	10000	1147.5	1094.25	907.167	729.5	44.63
21-03-2000	1000	1000	1000	1000	1000	1139	1099	912	733.625	44.63
22-03-2000	1000	1000	1000	1000	5500	1132	1103.5	916.833	737.75	44.63
23-03-2000	1000	1000	1000	1000	9500	1121	1107.75	921.5	741.875	44.63
29-03-2000	975	975	975	975	9500	1110.5	1112.5	925.833	745.75	41.84
30-03-2000	975	975	975	975	2500	1100.5	1116.75	930.167	749.625	41.84
10-04-2000	975	975	975	975	500	1088.5	1121.25	934.333	753.5	41.84
13-04-2000	975	1025	975	1025	65000	1079.5	1125.75	939	757.625	49.70
14-04-2000	1000	1150	1000	1050	360500	1072	1130.75	943.833	762	53.12
17-04-2000	1050	1050	1000	1000	6500	1064.5	1135.25	948	766.125	46.34
18-04-2000	1000	1050	975	1000	71500	1057	1139.75	952.5	770.25	46.34
19-04-2000	975	975	975	975	2500	1049.5	1144	957	774.125	43.15
24-04-2000	950	950	950	950	13000	1048.5	1147.75	961.167	777.625	40.17
28-04-2000	950	975	950	975	6000	1043	1151.75	965.167	781.25	44.31
01-05-2000	1000	1050	1000	1000	72500	1037	1155.75	969.333	785.25	48.17
02-05-2000	1000	1050	1000	1025	12000	1031.5	1160	972.5	789.5	51.78
03-05-2000	1025	1025	1000	1000	6000	1027.5	1164	975.5	793.5	48.17
04-05-2000	1000	1025	1000	1000	19000	1025.5	1168	977	797.75	48.17
05-05-2000	1000	1050	1000	1000	32000	1023	1172	979	801.875	48.17
08-05-2000	1000	1000	1000	1000	15000	1022	1175.75	981	806	48.17
09-05-2000	1000	1125	1000	1100	274000	1020	1180.5	983.167	810.625	62.30
10-05-2000	1125	1225	1125	1150	199000	1021	1185.5	985.5	815.5	67.12
11-05-2000	1200	1200	1050	1050	29500	1021	1189.75	987.167	820	52.62
12-05-2000	1050	1100	1050	1075	36000	1022	1192.75	989	824.5	55.22
15-05-2000	1025	1125	1025	1050	23000	1021	1195.25	990.333	828.875	52.14
16-05-2000	1050	1050	1000	1000	27000	1019	1197	992.333	833	46.53
17-05-2000	1025	1100	1025	1075	7000	1019.5	1198.75	994.5	837.375	54.44
19-05-2000	1000	1000	1000	1000	5000	1018.5	1200.75	995.167	841.375	46.96
22-05-2000	1025	1025	975	975	69500	1016	1202.75	996.667	845.375	44.75
23-05-2000	975	1000	950	950	5000	1013.5	1202.75	999	849.25	42.60
24-05-2000	950	950	950	950	2000	1011.5	1199.25	1001.333	853.125	42.60
25-05-2000	1000	1025	975	1000	35000	1010	1190.5	1005	857.25	48.37
26-05-2000	975	975	925	950	28500	1008	1177.75	1008.667	861.125	43.64
29-05-2000	875	875	875	875	2000	1005.5	1165	1011.667	864.625	37.70
30-05-2000	825	875	800	875	48000	1003	1153.75	1014.167	868.125	37.70
31-05-2000	900	900	850	850	8500	999.5	1147.25	1016.333	871.5	35.81
02-06-2000	800	800	775	775	35000	994	1139	1018.167	874.5	30.82
05-06-2000	800	850	775	800	52500	990	1131.25	1020.833	877.625	34.12
06-06-2000	800	825	800	800	16500	986	1123.25	1022.833	880.75	34.12
07-06-2000	850	900	825	900	14500	985	1116.25	1025.5	884.375	46.03
08-06-2000	925	925	875	900	30000	984	1110.75	1027.667	887.875	46.03
09-06-2000	875	875	850	850	12000	982	1105.25	1029.667	891	41.66
12-06-2000	850	850	850	850	2500	979	1099.25	1031.333	893.875	41.66
13-06-2000	875	925	875	900	46000	975.5	1092.75	1033.667	897.25	47.45
14-06-2000	900	925	875	900	7000	972.5	1086	1036.167	900.625	47.45
16-06-2000	900	925	900	925	12500	971	1079.5	1037.667	904.125	50.31
19-06-2000	850	850	850	850	2500	968	1074	1039.5	907.25	42.79
20-06-2000	850	850	850	850	16500	965	1068.25	1041.333	910.375	42.79
21-06-2000	900	950	875	900	51000	962	1063.25	1043.833	913.5	48.71
22-06-2000	900	925	875	900	46000	959	1057.25	1046.167	916.5	48.71
23-06-2000	900	900	900	900	13000	957	1052.25	1048.5	919.625	48.71
26-06-2000	900	925	900	925	27500	955.5	1047.25	1051.167	922.875	51.83
27-06-2000	925	975	925	925	157500	954	1043	1053.667	926.125	51.83
28-06-2000	925	950	925	950	6500	953	1037	1056.167	929.375	55.00
29-06-2000	950	950	950	950	1000	952.5	1031.5	1059.167	932.5	55.00
30-06-2000	925	925	925	925	3000	951.5	1026	1061.667	935.5	51.10
03-07-2000	960	970	905	905	10500	950.1	1019.3	1064.2	938.275	48.16
05-07-2000	855	855	855	855	1500	946.7	1013.1	1066.067	940.925	41.69
13-07-2000	855	855	855	855	12000	942.8	1007.4	1068.1	943.575	41.69
14-07-2000	815	815	815	815	1000	939.1	1001.8	1069.867	945.775	37.08
19-07-2000	815	885	815	830	15000	935.7	996.35	1071.733	948.3	39.77
20-07-2000	815	815	815	815	4000	932.5	991	1073.5	950.875	38.02
24-07-2000	870	920	870	915	63500	931.8	990.15	1075.767	953.825	52.91
25-07-2000	910	915	900	900	23500	930.3	986.65	1077.933	956.45	50.94
26-07-2000	895	895	885	895	10000	928.2	982.6	1079.9	959.05	50.26
28-07-2000	890	915	890	915	34500	926	978.75	1082	960.875	52.95
31-07-2000	860	860	850	860	12000	923.2	975.35	1083.733	962.425	45.65
03-08-2000	850	860	850	850	28500	920.2	972.85	1085.4	962.8	44.45
04-08-2000	875	875	875	875	5000	917.7	970.35	1087.233	963.675	48.12
08-08-2000	845	845	845	845	3500	914.6	968.3	1088.7	964.4	44.34
09-08-2000	845	845	845	845	500	909.5	964.75	1090.167	964.75	44.34
11-08-2000	875	910	875	890	71500	904.3	962.65	1091.767	965.2	51.04
14-08-2000	885	890	860	860	17500	900.5	960.75	1093.333	965.5	46.98
15-08-2000	860	865	845	845	24000	895.9	958.95	1093.8	965.725	45.05
18-08-2000	840	850	840	850	6000	891.9	956.45	1094.133	965.725	45.85
21-08-2000	845	850	845	850	15000	888.9	953.95	1094.3	966.475	45.85
22-08-2000	850	850	850	850	10000	884.4	951.95	1093.967	966.975	45.85
25-08-2000	890	890	855	855	2000	881.5	950	1094.333	966.75	46.81
08-09-2000	755	775	755	775	6000	877.5	946.75	1094.333	966.875	35.81
19-10-2000	800	975	800	975	1000	878	945.75	1094.5	968.75	60.68
20-10-2000	825	825	825	825	500	875.5	943.5	1091.333	969.875	46.22
23-10-2000	925	925	800	800	3500	871.5	940.75	1084.167	971.625	44.32
01-11-2000	850	850	850	850	2500	869.5	938.75	1075	973.875	48.84
09-11-2000	575	575	575	575	2500	863.5	934.5	1064.5	974.625	32.98
14-11-2000	625	625	600	600	10000	858	930.5	1055.167	975.125	35.05
17-11-2000	700	725	700	725	2500	855.5	927.5	1050	976.125	44.29
20-11-2000	625	625	625	625	3500	852.5	923.25	1043.5	976.75	39.45
21-11-2000	650	750	650	725	49000	851	920.5	1037.833	978.375	45.83
22-11-2000	700	700	700	700	5000	849	917.5	1031.833	979.375	44.56
23-11-2000	700	700	700	700	7000	845	915	1025.833	980.375	44.56
24-11-2000	650	650	650	650	500	840	912	1020.5	980.75	41.89
27-11-2000	650	675	650	675	38000	836.5	909.25	1015.667	981.375	43.71
29-11-2000	650	650	650	650	1000	832.5	905.75	1010.333	981.625	42.28
30-11-2000	675	700	675	700	11000	828.5	902	1004.667	982.375	46.07
01-12-2000	700	700	700	700	4000	824.5	898.5	998.833	983.25	46.07
04-12-2000	675	675	675	675	3500	819.5	895.25	992.833	983.125	44.38
06-12-2000	700	700	700	700	1000	816.5	892.25	988.167	983.75	46.50
11-12-2000	650	650	625	625	25500	812	888.5	982.833	984	41.41
12-12-2000	600	600	600	600	1000	806	884	977.5	984.375	39.85
13-12-2000	650	675	625	625	40000	800.5	879.75	971.667	984.75	42.20
14-12-2000	600	600	600	600	2500	794.5	875.75	966.333	985	40.49
15-12-2000	600	600	600	600	2000	788	871.75	960.833	985.375	40.49
18-12-2000	650	650	625	625	24000	782	868	956	985.75	43.16
20-12-2000	650	650	625	625	24000	775.5	864.25	949.833	986	43.16
21-12-2000	600	650	600	650	8000	769.5	861	944.167	986.75	45.96
22-12-2000	650	675	600	650	78500	764	857.75	938.667	987.25	45.96
02-01-2001	600	625	600	600	3000	757.9	854	932.167	987.625	41.24
09-01-2001	475	475	475	475	500	750.3	848.5	925.5	987.125	32.31
10-01-2001	600	600	580	580	5500	744.8	843.8	919.867	987.275	43.40
12-01-2001	550	550	550	550	2500	739.5	839.3	914.367	987.275	41.32
16-01-2001	500	500	500	500	500	732.9	834.3	908.533	987.025	38.04
17-01-2001	450	450	450	450	500	725.6	829.05	902.533	986.525	35.05
18-01-2001	600	645	600	645	1500	720.2	826	900.167	986.875	51.18
19-01-2001	450	600	450	600	10000	714.2	822.25	895.833	987	48.21
23-01-2001	575	575	575	575	500	707.8	818	891	986.875	46.58
29-01-2001	575	575	575	575	1000	701	813.5	886.167	986.75	46.58
30-01-2001	600	600	600	600	4500	695.8	809.5	882.167	986.75	48.59
02-02-2001	600	600	600	600	2500	690.8	805.5	878.833	986.75	48.59
05-02-2001	600	625	600	625	18000	685.8	801.75	875.5	986.875	50.73
06-02-2001	575	575	575	575	1000	680.4	797.5	872.333	986.625	46.55
08-02-2001	475	550	475	550	7500	674.5	792	868	986.25	44.57
09-02-2001	550	550	550	550	4500	667.7	786	864.333	985.75	44.57
13-02-2001	550	575	550	575	24000	662	781.25	861.167	985.5	47.18
14-02-2001	525	525	525	525	2500	655.6	775.75	857.833	984.25	42.84
19-02-2001	525	550	525	550	14000	649.6	770.75	854.167	983	45.54
20-02-2001	575	575	575	575	30500	644.1	766.5	850.667	981.75	48.17
22-02-2001	575	575	575	575	2500	638.6	761.5	847.5	980.125	48.17
23-02-2001	575	575	575	575	5000	633	757.25	844.333	979	48.17
26-02-2001	575	575	575	575	2500	629	753.25	840.833	978	48.17
27-02-2001	550	550	550	550	5000	620.5	749.25	837.333	976	45.23
28-02-2001	550	550	550	550	6000	615	745.25	834	972.25	45.23
02-03-2001	525	525	525	525	5000	609.5	740.5	830.333	965.5	42.24
06-03-2001	550	575	550	575	38500	604	736.75	827.167	957.25	49.44
07-03-2001	575	600	575	575	3500	604	733.75	824.333	949.375	49.44
12-03-2001	500	575	500	575	1500	603.5	730.75	821.5	942.25	49.44
15-03-2001	550	550	550	550	1000	600	727.75	818.333	937.5	45.87
16-03-2001	525	550	500	500	9500	597.5	725	814.667	932	39.70
19-03-2001	500	575	500	500	86000	593	722	811.333	926.625	39.70
22-03-2001	325	425	300	425	43000	587.5	718.25	807.5	920.75	32.17
23-03-2001	475	550	455	475	24000	583	714	804.333	915.125	40.30
27-03-2001	515	515	480	480	17000	579.6	709.8	801.2	910.275	41.06
28-03-2001	495	495	495	495	500	576	706.25	798.167	905.75	43.39
30-03-2001	475	475	475	475	10000	572.5	702.5	794.667	900.875	41.06
02-04-2001	475	485	475	485	14000	568.2	698.35	790.733	895.55	42.71
03-04-2001	455	480	450	480	8000	563.8	694.15	786.933	890.075	42.08
04-04-2001	430	460	430	430	25500	558.9	689.2	783.133	884.35	36.25
05-04-2001	445	445	445	445	2500	553.8	685.15	779.433	879.575	38.98
06-04-2001	355	355	355	355	500	548.4	680.2	775.133	874.225	30.54
09-04-2001	400	415	400	415	7000	544.7	675.35	770.9	869.3	39.89
10-04-2001	405	405	405	405	2000	540.3	670.4	766.6	863.825	38.95
19-04-2001	450	490	440	445	58500	537.2	665.85	762.9	859.05	44.58
20-04-2001	445	445	445	445	7000	534.1	661.05	759.2	854.15	44.58
23-04-2001	475	550	465	500	19000	531.6	656.8	755.867	849.9	51.69
24-04-2001	525	575	500	525	14000	529.6	652.55	752.7	844.775	54.54
25-04-2001	500	500	500	500	1500	526.6	648.05	749.533	839.775	51.28
26-04-2001	500	500	500	500	1500	523.6	643.8	746.367	834.9	51.28
27-04-2001	500	500	500	500	12000	521.6	639.75	743.2	829.525	51.28
30-04-2001	500	500	500	500	1000	522.1	636.2	739.7	824.65	51.28
01-05-2001	525	600	525	600	100000	522.5	633.65	736.7	820.525	63.14
02-05-2001	600	625	600	600	89000	523.5	631.5	734.033	816.65	63.14
03-05-2001	600	625	600	600	51500	525.5	629.2	731.367	812.775	63.14
04-05-2001	600	600	600	600	50000	528.5	627.05	728.867	809.025	63.14
09-05-2001	600	600	600	600	2000	527.6	623.9	726.533	807.025	63.14
10-05-2001	600	600	600	600	30500	527.6	620.9	724.033	803.775	63.14
11-05-2001	625	625	625	625	500	528.6	618.2	721.533	800.4	66.33
14-05-2001	625	650	600	600	17000	529.1	615.05	718.7	796.9	60.67
15-05-2001	600	625	600	625	10000	529.6	612.7	716.2	794.025	63.98
16-05-2001	625	650	625	650	40000	530.6	610.7	713.867	791.775	66.98
17-05-2001	675	750	675	750	65500	533.1	609.45	712.2	789.9	75.69
18-05-2001	800	925	800	850	78500	538.6	609.5	711.2	788.9	81.06
21-05-2001	800	800	775	775	5000	543.1	608.8	709.033	786.775	68.78
22-05-2001	750	750	750	750	10000	547.1	607.4	706.367	785.025	65.23
23-05-2001	750	775	750	775	4500	551.1	606.55	704.533	783.65	67.06
25-05-2001	800	800	800	800	3000	556.6	606.1	702.7	782.525	68.83
28-05-2001	775	775	775	775	500	561.1	605.35	700.867	780.9	65.07
29-05-2001	750	775	750	775	4000	565.1	604.6	699.367	779.275	65.07
30-05-2001	825	825	775	800	28500	569.6	604.1	697.533	778.025	67.15
05-06-2001	725	725	725	725	1000	572.6	602.8	695.7	776.4	56.31
06-06-2001	700	700	700	700	4000	575.1	602.05	693.867	774.4	53.22
07-06-2001	650	675	625	625	51500	576.6	598.55	691.7	772.15	45.22
08-06-2001	675	700	675	700	15000	579.6	597.3	690.033	770.4	52.86
12-06-2001	675	675	675	675	500	582.6	596.05	687.867	768.4	50.34
13-06-2001	700	700	675	675	6500	584.6	594.3	686.033	766.525	50.34
14-06-2001	725	725	725	725	8500	587.6	595.8	685.033	765.15	55.28
15-06-2001	725	725	675	675	4000	589.6	596.55	683.7	763.525	49.93
19-06-2001	675	775	675	700	34500	592.6	596.3	682.7	761.9	52.41
20-06-2001	675	675	675	675	500	596.1	596.8	682.033	760.025	49.76
21-06-2001	750	750	750	750	5500	601.1	597.05	681.7	758.775	56.82
25-06-2001	725	725	700	700	5500	606.6	597.05	681.033	757.275	51.61
26-06-2001	700	700	700	700	1500	611.1	597.05	679.7	756.025	51.61
27-06-2001	675	675	675	675	2500	615	597.3	678.2	754.65	49.00
03-07-2001	650	650	650	650	5000	618.1	597.05	676.867	753.15	46.48
05-07-2001	675	675	675	675	10000	622.1	597.3	675.7	751.525	49.29
11-07-2001	700	700	700	700	5000	626.4	597.3	674.367	749.65	52.01
12-07-2001	700	725	700	700	7000	630.8	597.3	673.033	747.9	52.01
18-07-2001	700	700	700	700	500	636.2	597.55	671.533	746.4	52.01
19-07-2001	700	700	700	700	5000	641.3	597.55	670.533	744.9	52.01
20-07-2001	650	650	650	650	1500	647.2	597.8	669.2	743.15	45.46
25-07-2001	650	650	650	650	15000	651.9	598.3	667.533	741.15	45.46
31-07-2001	675	675	675	675	10000	657.3	598.8	666.033	739.275	49.17
08-08-2001	675	675	675	675	20000	661.9	599.55	664.533	737.65	49.17
09-08-2001	675	675	650	650	22500	666	600.05	662.7	735.9	45.57
13-08-2001	675	675	675	675	25000	669.5	600.55	661.033	734.275	49.55
21-08-2001	650	650	650	650	4000	672	600.8	659.033	732.525	45.93
22-08-2001	650	650	650	650	1000	675	600.8	657.033	730.9	45.93
23-08-2001	675	675	675	675	12500	678.5	601.05	655.367	729.4	50.15
24-08-2001	650	650	650	650	500	681.5	601.55	653.667	727.775	46.26
27-08-2001	650	650	650	650	12000	684.5	603.3	652.3	725.9	46.26
28-08-2001	675	675	650	650	25000	685.5	604	650.933	723.9	46.26
30-08-2001	650	650	650	650	3000	686.5	605	649.833	722.15	46.26
07-09-2001	650	650	650	650	5000	687.5	606.5	648.633	720.4	46.26
11-09-2001	650	650	650	650	10000	688.5	608.5	647.533	718.775	46.26
13-09-2001	650	650	650	650	3000	689.5	608.55	645.767	717.275	46.26
17-09-2001	650	650	650	650	13000	690.5	609.05	644.1	715.65	46.26
18-09-2001	650	650	650	650	2000	691	609.8	642.467	713.9	46.26
21-09-2001	650	650	650	650	15000	692	610.55	640.7	712.025	46.26
27-09-2001	650	650	650	650	25000	692.5	611.05	639.3	710.275	46.26
01-10-2001	650	650	650	650	22500	692.5	611.55	637.967	708.525	46.26
02-10-2001	650	650	650	650	35000	690.5	611.8	636.467	706.775	46.26
03-10-2001	650	650	650	650	16500	686.5	612.55	635.167	705.025	46.26
08-10-2001	650	650	650	650	52000	684	613.55	633.867	702.775	46.26
10-10-2001	650	650	650	650	500	682	614.55	632.267	700.275	46.26
11-10-2001	650	650	650	650	20000	679.5	615.3	630.867	698.275	46.26
16-10-2001	650	650	650	650	660500	676.5	616.55	629.567	696.15	46.26
29-10-2001	650	650	650	650	4500	674	617.55	628.233	694.15	46.26
05-11-2001	650	650	650	650	1000	671.5	618.3	626.9	692.4	46.26
13-11-2001	650	650	650	650	13000	668.5	619.05	625.567	690.275	46.26
15-11-2001	600	600	600	600	25000	666	619.3	623.867	688.275	26.67
16-11-2001	600	600	600	600	5000	664	619.55	622.7	686.4	26.67
21-11-2001	650	650	650	650	20000	664.5	620.55	620.533	684.9	50.83
30-11-2001	650	650	650	650	10000	663.5	621.55	619.367	683.4	50.83
06-12-2001	650	650	650	650	2500	663	622.8	618.367	681.65	50.83
12-12-2001	700	700	700	700	10000	663.5	624.05	617.367	680.4	65.16
28-12-2001	525	525	525	525	2500	659.5	623.55	617.033	678.65	31.05
04-01-2002	550	550	550	550	2000	657	623.3	616.7	677.025	36.19
07-01-2002	625	650	625	650	26000	656	624.3	616.2	676.025	51.70
14-01-2002	650	650	650	650	230000	655.5	625.8	616.367	675.4	51.70
16-01-2002	650	650	650	650	179500	653.5	627.3	615.867	674.65	51.70
24-01-2002	600	600	600	600	7500	651.5	629.05	615.2	673.65	44.88
28-01-2002	650	650	650	650	7500	650.5	630.8	614.867	672.4	51.73
08-02-2002	575	575	575	575	5000	648.5	631.75	614.367	670.775	43.08
11-02-2002	600	600	600	600	1500	647.5	632.8	613.867	669.525	46.31
18-02-2002	600	600	600	600	5000	646	634.05	613.533	668.275	46.31
19-02-2002	600	600	600	600	2000	644	635.2	612.867	666.775	46.31
20-02-2002	650	650	650	650	11500	643	636.9	612.533	665.525	52.96
06-03-2002	650	650	650	650	1000	642	639.1	612.367	664.15	52.96
20-03-2002	675	675	675	675	6500	641.5	641.4	612.2	663.275	56.11
21-03-2002	700	700	700	700	28000	642.5	644.85	612.7	662.525	59.07
25-03-2002	800	800	800	800	2500	645.5	648.7	614.033	662.025	68.27
02-04-2002	775	800	775	775	36000	647.5	652.4	615.033	661.4	64.37
18-04-2002	800	800	800	800	3000	650	655.95	616.367	660.9	66.44
19-04-2002	625	625	625	625	2500	649.5	657.75	616.533	659.4	46.25
22-04-2002	800	800	800	800	7500	652	660.75	617.7	658.775	59.50
25-04-2002	800	800	800	800	12500	655	663.5	618.867	658.025	59.50
01-05-2002	825	825	825	825	3000	658.5	666.75	620.033	657.4	61.09
07-05-2002	650	650	650	650	5000	658	668.25	620.033	656.025	47.14
14-05-2002	650	650	625	625	23000	657.5	669.5	620.2	654.625	45.54
15-05-2002	675	675	675	675	2500	658	671.25	621.533	653.725	49.25
17-05-2002	650	650	650	650	5000	658	671.75	622	652.7	47.51
20-05-2002	675	675	650	650	21500	658	672.25	622.667	651.875	47.51
28-05-2002	675	675	675	675	1500	658.5	673	623.833	651.1	49.58
04-06-2002	675	675	675	675	1500	659	673.75	625.333	650.4	49.58
12-06-2002	675	700	675	700	5000	660	674.75	625.7	649.325	51.78
14-06-2002	775	800	775	800	17000	663	676.75	627.033	648.825	59.42
08-08-2002	575	575	575	575	15000	661.5	676.25	627.033	647.225	42.94
12-08-2002	450	475	450	475	130500	658	675	626.367	645.025	37.90
13-08-2002	475	475	475	475	195500	654.5	673.5	625.533	643.1	37.90
15-08-2002	475	475	455	455	30000	650.6	671.55	624.567	641.125	36.90
16-08-2002	455	475	455	475	91500	647.1	668.8	623.567	639.125	38.65
26-08-2002	475	550	460	550	3500	645.1	665.8	623.4	637.65	44.83
28-10-2002	450	450	450	450	1000	641.1	662.55	622.733	635.675	39.16
13-11-2002	475	475	475	475	10000	637.6	659.8	622.233	633.6	41.17
18-12-2002	450	450	450	450	2500	633.6	656.55	621.4	631.55	39.76
19-12-2002	450	450	450	450	3000	629.6	653.05	620.9	629.575	39.76
20-12-2002	450	450	450	450	6500	625.6	649.8	620.233	627.575	39.76
31-01-2003	360	360	355	355	11500	619.7	645.6	618.767	625.1	34.21
14-02-2003	405	405	405	405	500	614.8	641.65	617.633	622.875	39.03
18-02-2003	440	440	440	440	2000	611.6	638.8	616.733	620.8	42.23
21-02-2003	440	440	440	440	4000	608.4	636.2	615.833	619.125	42.23
04-03-2003	440	440	440	440	2500	604.2	634.35	615.1	616.45	42.23
07-03-2003	460	460	460	460	1500	600.4	631.95	614.5	614.625	44.31
10-03-2003	500	550	500	500	11000	597.4	630.2	614.333	613.125	48.32
12-03-2003	525	525	525	525	1500	593.9	628.7	614	611.5	50.71
27-03-2003	550	550	550	550	500	594.4	626.95	613.833	611.375	53.05
31-03-2003	550	550	550	550	17500	594.4	625.7	613.667	611.125	53.05
04-04-2003	550	550	550	550	5000	592.4	624.2	613.667	610.25	53.05
07-04-2003	550	600	550	600	7500	591.4	623.45	614.333	610.125	58.02
09-04-2003	575	575	550	550	25500	589.4	621.45	614.667	609.25	52.08
10-04-2003	550	550	550	550	14000	588.4	619.95	615.5	608.5	52.08
17-04-2003	550	550	550	550	5000	586.4	618.45	616	607.75	52.08
28-04-2003	550	550	550	550	5000	585.9	617.2	616.467	607.25	52.08
09-05-2003	475	475	475	475	500	583.4	615.45	616.333	606.25	43.16
14-05-2003	545	545	545	545	500	582.3	614.15	616.8	605.725	51.51
22-05-2003	550	575	550	550	18000	581.3	612.65	617.233	604.975	52.05
23-05-2003	550	550	550	550	1000	579.3	611.15	617.7	604.225	52.05
29-05-2003	550	550	550	550	5000	577.3	609.65	618.5	603.6	52.05
05-06-2003	550	625	550	625	7500	576.3	608.9	619.7	603.225	60.35
13-06-2003	575	575	575	575	2500	573.8	608.15	621.167	602.975	53.68
16-07-2003	500	500	450	500	12500	567.8	606.65	621.733	602.475	45.55
18-07-2003	500	500	500	500	7500	562.3	604.9	622.367	601.85	45.55
01-08-2003	550	550	550	550	2500	557.3	603.65	623.067	601.6	51.26
25-08-2003	625	625	625	625	35000	557.3	603.4	624.267	601.725	58.32
01-09-2003	625	700	625	700	22500	555.3	603.65	625.6	602.1	63.94
02-09-2003	725	725	725	725	5500	553.8	604.4	626.933	602.6	65.61
03-09-2003	750	875	750	875	76000	554.8	606.65	629.433	603.725	73.51
04-09-2003	900	900	900	900	10000	559.8	608.9	632.1	604.975	74.56
24-09-2003	900	900	900	900	500	565.3	611.4	634.767	606.475	74.56
06-10-2003	900	900	900	900	12500	569.8	613.9	637.433	608.6	74.56
16-10-2003	900	925	900	925	21000	575.3	616.65	639.6	610.325	75.76
17-10-2003	925	975	900	975	13000	581.8	619.9	642.1	612.45	78.00
20-10-2003	1000	1000	1000	1000	1500	588.3	623.4	644.767	614.95	79.04
29-10-2003	950	950	950	950	2000	593.8	626.4	647.1	617.45	71.73
03-12-2003	875	900	875	900	4000	597.8	628.9	649.1	618.725	65.23
23-12-2003	975	975	975	975	500	601.3	632.15	651.6	620.6	69.67
29-12-2003	950	950	950	950	500	608.8	635.15	653.767	622.475	66.62
08-01-2004	800	800	800	800	7500	615.3	636.65	655.1	623.6	51.92
16-01-2004	950	950	950	950	500	624.8	639.65	657.267	625.35	61.15
27-01-2004	900	900	900	900	7500	633.7	642.15	658.933	626.85	57.21
29-01-2004	800	925	800	900	28000	642.2	644.65	659.933	628.225	57.21
30-01-2004	875	925	875	925	3000	649.7	647.4	660.433	629.975	58.75
05-02-2004	925	925	925	925	4500	659.2	650.15	661.433	631.85	58.75
10-02-2004	950	950	950	950	500	668.7	653.15	662.767	633.85	60.41
13-02-2004	850	850	850	850	500	676.7	655.15	663.267	635.225	51.51
16-02-2004	850	850	850	850	500	684.7	657.15	663.6	636.85	51.51
19-02-2004	950	950	950	950	3500	694.7	660.15	664.767	638.85	58.58
02-03-2004	850	900	800	900	12500	705.6	662.65	665.6	640.475	54.32
05-03-2004	800	800	800	800	500	713.5	664.15	665.6	641.6	46.95
08-04-2004	800	800	800	800	3000	720.7	666.15	666.1	642.725	46.95
16-04-2004	975	975	975	975	500	731.4	669.9	667.933	644.725	58.40
30-04-2004	750	900	750	900	10500	740.6	672.4	669.767	646.475	53.11
10-06-2004	650	675	650	675	15500	744.9	672.65	669.6	647.1	41.08
22-06-2004	800	800	800	800	500	750.9	674.15	670.433	648.475	48.11
24-06-2004	600	600	600	600	2000	752.4	673.15	669.933	648.6	39.91
30-06-2004	725	725	725	725	500	755.9	675.15	669.933	649.35	46.10
13-08-2004	725	725	725	725	4500	759.4	676.9	670.267	650.1	46.10
16-08-2004	725	725	725	725	11000	762.9	677.65	670.433	650.975	46.10
18-08-2004	725	800	725	725	20000	765.4	678.4	670.767	652.1	46.10
19-08-2004	725	725	725	725	4000	768.9	679.15	670.6	653.225	46.10
23-08-2004	725	725	725	725	2500	772.4	680.4	670.767	654.725	46.10
22-09-2004	850	850	850	850	500	778.4	682.4	671.767	656.6	53.56
06-10-2004	750	750	750	750	1000	782.4	684.15	672.267	657.95	47.85
11-10-2004	800	800	775	775	7000	788.4	685.9	673.1	659.35	49.30
13-10-2004	850	850	850	850	1000	794.5	688.4	674.267	661.225	53.49
18-10-2004	800	800	800	800	1500	799.5	690.4	674.933	662.8	50.50
29-10-2004	750	750	750	750	1000	803.5	691.4	675.267	664.15	47.63
04-11-2004	750	750	750	750	10000	807.5	692.4	675.6	665.75	47.63
05-11-2004	775	775	775	775	1500	810.5	693.4	676.1	667.4	49.30
11-11-2004	775	775	775	775	4500	814.5	694.15	676.933	669.5	49.30
23-11-2004	900	900	900	900	500	822.5	695.15	678.6	671.925	57.22
24-11-2004	925	925	925	925	500	831	696.65	680.267	674.525	58.61
25-11-2004	800	800	800	800	17500	836	696.65	681.1	676.3	49.87
30-11-2004	800	800	800	800	2500	839.5	698.4	682.1	678.075	49.87
03-12-2004	850	850	850	850	2000	842.5	698.9	683.267	679.825	53.11
16-12-2004	800	800	800	800	15000	844	698.9	684.267	681.2	49.65
17-12-2004	800	800	800	800	2000	842.5	698.65	685.267	682.7	49.65
13-01-2005	790	790	790	790	15000	840.3	700.05	686.033	684.15	48.91
08-02-2005	780	780	780	780	2000	837.9	701.6	686.9	685.55	48.14
02-03-2005	800	800	800	800	2000	835.9	702.85	687.9	687.05	49.85
16-05-2005	990	1000	990	1000	17500	837.4	706.35	690.233	689.05	62.96
17-05-2005	1020	1020	1000	1000	48000	837.9	709.85	692.567	691.05	62.96
18-05-2005	1000	1000	1000	1000	30500	837.9	713.1	694.9	693.05	62.96
19-05-2005	1000	1000	1000	1000	33500	838.9	716.35	697.233	695.05	62.96
20-05-2005	1000	1020	1000	1020	9000	841.3	719.55	699.7	697.15	64.22
23-05-2005	1050	1050	1000	1020	57500	842.2	721.75	702.167	699.25	64.22
25-05-2005	1050	1050	1050	1050	2500	844.2	726.5	704.833	701.375	66.21
26-05-2005	1020	1020	1000	1000	2000	848.2	731.75	707.167	703.375	60.19
27-05-2005	1020	1020	1020	1020	10000	849.6	737.2	709.633	705.35	61.69
30-05-2005	1000	1000	1000	1000	5000	851.6	742.65	711.967	707.1	59.28
31-05-2005	990	1000	990	1000	12000	853.6	747.9	714.3	708.35	59.28
02-06-2005	1020	1020	1020	1020	1500	855.5	752.6	716.767	709.2	61.04
06-06-2005	1050	1050	1020	1030	6500	857.6	758.4	719.3	710.475	61.93
09-06-2005	1030	1030	1030	1030	12500	859.2	763.95	721.833	711.875	61.93
10-06-2005	1030	1030	1030	1030	8000	862.8	769.75	724.367	713.15	61.93
15-06-2005	1030	1030	1010	1010	15000	866	775.35	726.767	714.2	58.60
17-06-2005	1030	1030	1030	1030	4500	867.6	781.15	729.3	715.475	60.87
20-06-2005	1030	1050	1030	1050	9000	870.6	788.1	731.967	716.85	63.05
23-06-2005	1050	1050	1050	1050	92000	875.6	794.55	734.633	718.1	63.05
27-06-2005	1050	1050	1050	1050	3500	880.6	800.65	737.633	719.725	63.05
28-06-2005	1050	1050	1050	1050	22500	882.1	806.75	740.633	721.475	63.05
12-07-2005	1050	1050	1050	1050	10500	885.1	812.85	743.3	723.6	63.05
15-07-2005	1050	1050	1050	1050	5000	892.6	818.75	745.967	725.35	63.05
20-07-2005	1000	1000	1000	1000	2500	896.6	823.75	748.3	726.975	51.79
22-07-2005	1000	1000	1000	1000	10000	904.6	828.5	750.3	728.6	51.79
26-07-2005	1050	1050	1050	1050	1500	911.1	833.5	753.8	730.225	60.06
27-07-2005	1100	1100	1090	1100	5000	918.6	839	757.467	732.35	66.29
02-08-2005	1100	1300	1100	1300	1000	930.1	846.5	761.8	735.35	79.84
03-08-2005	1500	1500	1500	1500	500	945.6	855.5	767.467	739.475	85.93
05-08-2005	1400	1400	1400	1400	7000	959.1	864	772.467	742.725	73.91
10-08-2005	1200	1200	1200	1200	1000	968.6	870.5	776.467	745.225	56.79
11-08-2005	1200	1200	1200	1200	1000	975.6	877	780.133	747.725	56.79
12-08-2005	1500	1500	1500	1500	500	990.6	886.5	786.3	751.85	69.20
15-08-2005	1300	1300	1300	1300	500	1001.1	894.75	790.967	755.1	57.37
24-08-2005	1100	1400	1100	1400	1000	1012.1	903.3	796.3	758.725	60.97
26-08-2005	1100	1100	1100	1100	500	1018.1	908.8	799.633	760.725	47.92
27-09-2005	1000	1250	1000	1250	1000	1028.1	915.8	803.633	763.475	53.30
29-09-2005	1000	1000	1000	1000	1000	1033.1	920.3	805.967	764.975	44.96
30-09-2005	1250	1250	1250	1250	500	1042.6	926.55	809.8	767.725	52.90
07-10-2005	1300	1400	1300	1400	10000	1055.1	934.8	814.467	771.475	56.91
11-10-2005	1200	1200	1200	1200	10000	1061.1	941.8	817.133	774.225	50.71
12-10-2005	1100	1300	1100	1300	3500	1068.6	949.8	820.633	777.35	53.44
19-10-2005	1390	1390	1390	1390	500	1080.4	958.2	824.567	780.925	55.82
25-10-2005	1100	1100	1050	1050	2000	1085.4	962.45	827.4	782.925	46.22
09-11-2005	1100	1100	1100	1100	1000	1090.4	966.45	829.4	785.05	47.65
15-11-2005	1060	1060	1060	1060	10000	1095.6	969.8	831.133	787.1	46.58
16-11-2005	1050	1050	1050	1050	5000	1100.6	971.55	832.633	789.1	46.31
21-11-2005	1050	1050	1050	1050	5000	1105.8	973.05	835.3	790.975	46.31
07-12-2005	960	960	960	960	7500	1109.4	973.65	837.533	792.525	43.59
09-12-2005	1020	1020	1020	1020	25500	1113.8	974.85	839.833	794.375	45.87
19-12-2005	960	960	960	960	20000	1113	975.2	841.9	795.925	43.96
23-12-2005	960	960	950	950	50000	1112	974.95	843.9	797.425	43.63
29-12-2005	940	940	940	940	90000	1110.8	974.35	845.667	798.875	43.28
16-01-2006	1010	1010	1010	1010	500	1111	974.95	847.9	800.675	46.49
17-01-2006	1020	1020	1020	1020	15000	1111	976.15	850.033	802.525	46.95
19-01-2006	1040	1040	1040	1040	3500	1111.4	976.8	851.633	804.475	47.91
25-01-2006	1200	1250	1200	1250	12500	1115.4	979.8	856.133	807.475	56.81
26-01-2006	1200	1200	1200	1200	4500	1119.4	983.8	860.967	810.225	54.43
27-01-2006	1200	1200	1200	1200	10000	1123	986.3	865.8	812.975	54.43
02-02-2006	1250	1250	1250	1250	500	1128	989.8	871.1	815.975	56.54
09-02-2006	1150	1200	1150	1200	18000	1132	992.8	875.933	818.725	53.85
10-02-2006	1250	1250	1250	1250	33000	1136.6	996.05	880.6	821.725	56.10
13-02-2006	1250	1280	1250	1270	108000	1141.4	999.5	886.067	824.825	57.00
14-02-2006	1280	1280	1280	1280	3000	1146.4	1002.8	891.433	827.975	57.47
15-02-2006	1340	1340	1260	1330	30000	1152.4	1007.6	897.3	831.375	59.84
23-02-2006	1210	1310	1200	1310	51500	1158.4	1012.2	903.033	834.675	58.44
01-03-2006	1310	1310	1310	1310	12000	1164	1015.8	908.767	837.975	58.44
02-03-2006	1200	1200	1200	1200	1000	1167	1018.8	914.4	840.725	50.84
10-03-2006	1200	1200	1200	1200	25000	1170	1022.8	919.7	843.475	50.84
15-03-2006	1150	1150	1150	1150	7000	1172	1026.3	924.433	846.225	47.58
20-03-2006	1250	1250	1250	1250	3500	1176	1029.05	929.833	849.475	53.94
21-03-2006	1250	1250	1250	1250	6500	1180	1032.55	935.233	852.475	53.94
22-03-2006	1250	1250	1250	1250	2500	1184	1038.3	940.5	855.475	53.94
28-03-2006	1250	1250	1250	1250	25000	1189	1042.8	945.5	858.475	53.94
04-04-2006	1200	1200	1200	1200	15000	1193	1048.8	950	860.975	49.87
05-04-2006	1200	1200	1200	1200	5500	1196	1053.55	954.333	864.35	49.87
19-04-2006	1200	1200	1200	1200	1000	1198	1058.3	958.667	867.6	49.87
28-04-2006	1200	1200	1200	1200	25000	1196	1063.05	963	870.35	49.87
01-05-2006	1200	1200	1200	1200	5000	1190	1067.8	967	873.1	49.87
08-05-2006	1200	1200	1200	1200	2500	1186	1072.55	971.333	875.85	49.87
09-05-2006	1200	1200	1200	1200	500	1186	1077.3	975.667	878.85	49.87
11-05-2006	1200	1200	1200	1200	24500	1186	1080.8	980	881.6	49.87
28-06-2006	1200	1200	1200	1200	50000	1180	1085.3	984.333	884.725	49.87
06-07-2006	1250	1250	1250	1250	30000	1179	1090.05	989.5	887.975	56.30
12-07-2006	1250	1250	1250	1250	2500	1176	1094.05	994.2	891.225	56.30
17-07-2006	1250	1250	1250	1250	23500	1179	1098.55	998.867	894.475	56.30
18-07-2006	1250	1250	1250	1250	25000	1179	1103.55	1003.533	897.475	56.30
20-07-2006	1250	1250	1250	1250	20500	1184	1108.55	1008.2	900.475	56.30
24-07-2006	1250	1250	1250	1250	5000	1184	1113.3	1012.367	903.35	56.30
25-07-2006	1250	1250	1250	1250	1000	1181	1118.05	1016.867	906.1	56.30
26-07-2006	1250	1250	1250	1250	1500	1182	1121.55	1021.867	908.35	56.30
28-07-2006	1250	1250	1250	1250	5000	1181	1124.8	1026.867	910.725	56.30
01-09-2006	1250	1250	1250	1250	10000	1178.2	1129.3	1031.533	912.975	56.30
15-09-2006	1250	1250	1250	1250	1500	1182.2	1133.8	1035.7	916.1	56.30
22-09-2006	1250	1250	1250	1250	5000	1185.2	1137.8	1039.367	918.35	56.30
02-10-2006	1250	1250	1250	1250	3500	1189	1142.3	1042.867	920.6	56.30
06-10-2006	1260	1290	1260	1290	10000	1193.8	1147.2	1045.633	922.925	65.56
13-10-2006	1300	1310	1300	1300	52500	1198.8	1152.3	1048.3	926.175	67.42
17-10-2006	1300	1300	1300	1300	11000	1205.6	1157.5	1050.967	929.55	67.42
06-11-2006	1500	1550	1400	1420	46000	1213.6	1163.7	1054.433	933.275	81.39
07-11-2006	1500	1500	1460	1460	11000	1223.6	1168.3	1058	937.325	83.87
08-11-2006	1460	1460	1460	1460	6000	1233.8	1172.9	1061.233	941.375	83.87
09-11-2006	1460	1460	1460	1460	3000	1244.2	1177.5	1064.3	945.3	83.87
10-11-2006	1460	1460	1460	1460	3500	1253.2	1182.1	1067.7	949.225	83.87
13-11-2006	1460	1460	1460	1460	2500	1262	1186.5	1071.433	953.025	83.87
14-11-2006	1460	1460	1460	1460	2500	1270.4	1190.9	1074.667	956.325	83.87
15-11-2006	1500	1500	1480	1480	26000	1275	1195.2	1078.2	960.85	85.39
16-11-2006	1500	1500	1500	1500	2500	1281	1200.2	1082.867	965.975	86.74
17-11-2006	1500	1550	1480	1480	82500	1286.6	1204.8	1086.4	971	78.91
20-11-2006	1500	1500	1500	1500	35000	1291.6	1209.8	1090.4	976.225	80.78
21-11-2006	1500	1500	1500	1500	50000	1297.6	1214.8	1094.4	981.35	80.78
22-11-2006	1500	1500	1500	1500	50000	1302.6	1219.6	1098.233	986.1	80.78
23-11-2006	1500	1500	1500	1500	25000	1307.2	1224.3	1102.067	991.35	80.78
24-11-2006	1510	1600	1510	1600	41500	1313.6	1230	1106.4	996.975	87.96
27-11-2006	1520	1520	1520	1520	40000	1317.4	1234.9	1110.867	1002.325	66.55
28-11-2006	1550	1550	1550	1550	3000	1322.2	1240.3	1115.533	1007.825	69.54
30-11-2006	1520	1520	1520	1520	26500	1326.4	1245.2	1119.333	1013.175	63.43
04-12-2006	1560	1710	1560	1710	13000	1336.6	1251.8	1124.733	1019.95	77.14
06-12-2006	1700	1700	1700	1700	10000	1346.6	1258.3	1130.733	1026.425	75.53
07-12-2006	1710	1900	1710	1900	108500	1361.6	1266.8	1138.067	1033.725	83.10
22-12-2006	1900	1900	1900	1900	1500	1374.6	1275.3	1144.233	1041.025	83.10
27-12-2006	2100	2100	2100	2100	500	1391.6	1285.8	1152.233	1049.325	87.57
28-12-2006	2000	2000	1900	1900	10500	1404.6	1294.3	1160.4	1056.525	68.18
02-01-2007	1860	1860	1860	1860	500	1416.8	1302.9	1167.467	1063.325	65.07
04-01-2007	1870	1870	1870	1870	6000	1430.2	1311.6	1175.933	1070.05	65.50
05-01-2007	1870	1870	1870	1870	5000	1443.6	1319.8	1183.567	1076.65	65.50
09-01-2007	1930	1990	1930	1980	31000	1459.2	1328.6	1191.933	1083.8	70.11
10-01-2007	1980	1990	1980	1990	102500	1475	1335.5	1200.367	1091	70.50
15-01-2007	1930	1980	1930	1980	206000	1490.6	1340.3	1208.733	1097.9	69.53
16-01-2007	1980	1980	1980	1980	33000	1506.2	1346.1	1217.1	1105.05	69.53
17-01-2007	1990	1990	1990	1990	21500	1522	1354	1225.533	1112.25	70.01
22-01-2007	1900	1900	1900	1900	2500	1536	1361	1232.533	1119	60.77
23-01-2007	1940	1990	1940	1990	17500	1551.8	1365.9	1240.8	1126.2	65.65
24-01-2007	2000	2000	2000	2000	20000	1566.8	1372.9	1248.967	1133.825	66.16
25-01-2007	2025	2025	2025	2025	5000	1582.3	1379.15	1256.8	1141.225	67.44
26-01-2007	2000	2000	2000	2000	19000	1597.3	1388.15	1264.8	1148.475	64.79
29-01-2007	2025	2025	2025	2025	500	1612.8	1395.9	1273.3	1155.85	66.22
31-01-2007	1950	2000	1950	2000	19000	1627.8	1405.9	1281.633	1163.1	63.45
02-02-2007	2000	2000	2000	2000	45000	1642.8	1413.4	1289.8	1169.975	63.45
07-02-2007	2000	2000	2000	2000	22500	1657.8	1419.4	1297.967	1177.1	63.45
09-02-2007	2000	2000	1975	1975	17500	1672.3	1427.15	1305.133	1184.475	60.29
14-02-2007	2000	2000	2000	2000	28000	1687.3	1434.15	1312.3	1191.975	62.31
15-02-2007	2000	2000	2000	2000	55000	1702.3	1440.25	1320.3	1199.225	62.31
19-02-2007	2000	2000	2000	2000	12500	1717.3	1449.75	1328.3	1206.1	62.31
26-06-2007	1500	1500	1500	1500	2500	1722.3	1453.75	1332.633	1210.1	27.45
28-06-2007	1900	1900	1900	1900	500	1735.3	1462.15	1339.967	1215.975	51.05
12-05-2008	1900	1900	1900	1900	500	1747.5	1470.65	1347.3	1221.1	51.05
12-06-2008	1900	1900	1900	1900	1000	1759.5	1479.15	1354.7	1226.1	51.05
16-06-2008	1900	1900	1900	1900	3500	1771.5	1488.55	1362.167	1231.1	51.05
15-09-2008	1800	1800	1800	1800	3500	1779.1	1496.35	1368.833	1235.6	46.02
09-01-2009	1800	1800	1800	1800	500	1785.9	1504.75	1374.167	1239.975	46.02
27-02-2009	1800	1800	1800	1800	500	1792.7	1513.25	1379.5	1244.1	46.02
04-06-2009	1700	1700	1700	1700	500	1797.5	1520.85	1384.167	1247.6	40.97
17-09-2009	1700	1700	1700	1700	500	1802.3	1527.75	1388.833	1251.35	40.97
14-10-2009	1650	1650	1650	1650	1000	1806.1	1534.05	1393.033	1255.1	38.52
15-10-2009	1550	1550	1550	1550	2500	1807.9	1539.15	1396.567	1257.975	34.13
17-11-2009	1500	1500	1500	1500	25000	1808.3	1541.65	1399.567	1260.725	32.15
18-11-2009	1450	1450	1450	1450	7500	1807.3	1544.15	1402.567	1263.975	30.27
05-01-2010	1200	1200	1200	1200	1000	1801.7	1544.15	1403.767	1265.225	23.00
31-05-2010	1200	1200	1200	1200	5000	1795.7	1543.65	1405.1	1266.725	23.00
14-06-2010	1250	1250	1250	1250	500	1790.7	1544.15	1406.767	1268.475	27.06
16-06-2010	1400	1400	1400	1400	5000	1788.7	1545.65	1409.3	1270.85	37.68
23-06-2010	1400	1400	1400	1400	53500	1786.7	1546.95	1411.767	1273.225	37.68
28-06-2010	1430	1430	1430	1430	1500	1783.3	1548.45	1414.433	1275.625	39.72
09-07-2010	1450	1450	1450	1450	3500	1781.9	1549.65	1417.233	1278.625	41.10
16-07-2010	1500	1500	1500	1500	5500	1780.9	1551.55	1420.5	1281.875	44.52
19-07-2010	1500	1500	1500	1500	3000	1780.5	1553.45	1423.633	1284.625	44.52
28-07-2010	1500	1500	1500	1500	35000	1776.3	1556.45	1426.633	1287.625	44.52
20-09-2010	1500	1550	1500	1550	14500	1773.3	1559.95	1429.967	1291.375	48.28
21-09-2010	1600	1620	1600	1620	10500	1767.7	1564.65	1433.767	1295.475	53.06
22-09-2010	1650	1650	1600	1620	12500	1762.1	1568.35	1437.567	1298.7	53.06
23-09-2010	1620	1620	1620	1620	500	1752.5	1572.05	1441.367	1302.3	53.06
27-09-2010	1660	1660	1660	1660	1000	1747.7	1576.15	1445.433	1307.225	55.97
28-09-2010	1750	1750	1750	1750	5000	1745.5	1581.15	1450.433	1311.975	61.72
29-09-2010	1890	1900	1890	1900	42000	1746.1	1588.15	1456.433	1318.475	68.99
30-09-2010	2100	2100	2100	2100	5000	1750.7	1597.15	1463.433	1325.35	75.63
01-10-2010	2300	2600	2300	2300	14500	1757.1	1608.15	1471.433	1333.225	80.20
04-10-2010	2650	2650	2600	2600	1500	1769.3	1622.15	1480.1	1342.6	84.80
05-10-2010	2500	2500	2325	2325	9000	1776.2	1633.4	1485.6	1350.6	68.98
06-10-2010	2350	2350	2125	2125	10500	1779.1	1642.65	1490.433	1357.6	60.18
07-10-2010	2300	2500	2250	2500	5500	1789.3	1655.65	1499.1	1366.475	68.33
11-10-2010	2500	2500	2500	2500	2500	1801.3	1668.65	1507.767	1374.725	68.33
13-10-2010	2300	2300	2300	2300	2000	1807.5	1679.65	1513.1	1382.475	60.65
14-10-2010	2300	2300	2300	2300	2500	1813.5	1690.15	1519.767	1390.1	60.65
15-10-2010	2700	2700	2700	2700	500	1827	1704.65	1528.433	1399.35	68.79
19-10-2010	2600	2600	2600	2600	2500	1839	1718.15	1538.433	1408.35	65.16
20-10-2010	2300	2300	2300	2300	2000	1844.5	1728.65	1545.433	1416.1	55.67
22-10-2010	2300	2300	2300	2300	500	1850.5	1739.15	1554.1	1423.85	55.67
03-11-2010	2500	2500	2500	2500	500	1860.5	1751.65	1562.433	1432.475	60.16
09-11-2010	2550	2550	2550	2550	7000	1871.5	1764.65	1570.1	1441.35	61.22
10-11-2010	2300	2350	2300	2325	5500	1878.5	1775.4	1577.6	1448.475	54.24
12-11-2010	2300	2300	2300	2300	3500	1884.5	1785.9	1584.267	1455.35	53.52
22-11-2010	2600	2700	2600	2600	11500	1896.5	1799.4	1592.333	1464.35	60.40
23-11-2010	2600	2600	2600	2600	1000	1908.5	1812.9	1602.667	1473.35	60.40
24-11-2010	2500	2500	2500	2500	1000	1928.5	1825.4	1612	1481.6	57.13
08-12-2010	2500	2500	2500	2500	1000	1940.5	1837.9	1621.6	1490.1	57.13
10-12-2010	2500	2500	2500	2500	5000	1952.5	1850	1631.267	1498.6	57.13
13-12-2010	2350	2550	2300	2350	8000	1961.5	1860.5	1639.933	1506.4	51.87
14-12-2010	2550	2550	2450	2450	2000	1972.5	1872	1649.867	1514.75	54.85
15-12-2010	2325	2325	2325	2325	500	1983	1881.05	1658.567	1522.375	50.63
16-12-2010	2300	2300	2100	2100	1500	1989	1887.45	1666.167	1527.875	44.05
17-12-2010	2100	2100	2000	2000	2000	1993	1892.85	1673.167	1532.875	41.47
22-12-2010	2400	2400	2400	2400	500	2007	1902.25	1682.9	1539.875	53.26
04-01-2011	2200	2200	2200	2200	1500	2017	1909.65	1690.833	1545.875	48.05
05-01-2011	2200	2350	2200	2350	5500	2031	1918.55	1699.7	1552.525	51.85
07-01-2011	2200	2200	2200	2200	2500	2044	1925.95	1707.433	1558.425	48.06
10-01-2011	2200	2200	2200	2200	500	2058	1933.15	1713.767	1564.175	48.06
11-01-2011	2200	2200	2200	2200	5000	2073	1940.15	1720.433	1570.175	48.06
18-01-2011	2200	2200	2200	2200	2000	2093	1947.35	1727.1	1576.075	48.06
16-02-2011	2550	2550	2550	2550	5500	2120	1957.85	1735.767	1583.825	57.75
01-03-2011	2150	2150	2100	2100	10000	2137	1963.85	1741.767	1589.325	45.90
30-03-2011	2050	2050	2050	2050	500	2150	1969.35	1747.1	1594.475	44.80
06-04-2011	2100	2100	2100	2100	2500	2164	1975.35	1752.633	1599.825	46.18
05-05-2011	2100	2100	2100	2100	1000	2177.4	1980.35	1758.1	1605.175	46.18
30-05-2011	2125	2125	2125	2125	1000	2190.9	1986.4	1763.4	1610.65	46.96
06-06-2011	2125	2125	2100	2100	5000	2202.9	1991.9	1768.667	1616.1	46.24
07-06-2011	2300	2300	2300	2300	2000	2218.9	1999.7	1775.267	1622.45	52.49
15-06-2011	2450	2450	2400	2450	2500	2237.9	2007.1	1783.6	1629.45	56.56
11-07-2011	2450	2450	2350	2350	4500	2253.9	2013.6	1791.267	1635.95	53.28
13-07-2011	2350	2350	2350	2350	1000	2268.5	2018.1	1799.267	1642.45	53.28
14-07-2011	2100	2100	2100	2100	1000	2278.1	2020.1	1804.933	1647.7	45.61
19-07-2011	2325	2325	2150	2225	54500	2290.2	2021.35	1811.433	1653.575	49.52
20-07-2011	2150	2150	2125	2125	15000	2299.5	2023.6	1817.267	1658.95	46.63
22-07-2011	2250	2275	2100	2200	118000	2308.5	2027	1823.6	1664.95	49.04
27-07-2011	2175	2475	2175	2225	202500	2315	2030.55	1830.433	1671.075	49.85
28-07-2011	2225	2275	2100	2250	70000	2318	2034.35	1837.433	1677.075	50.69
29-07-2011	2375	2375	2100	2100	4000	2314	2035.55	1843.433	1682.075	45.72
01-08-2011	2100	2100	2000	2000	19000	2302	2035.65	1848.767	1685.575	42.71
02-08-2011	2200	2200	2200	2200	500	2299.5	2037.85	1855.433	1689.075	49.82
03-08-2011	2175	2175	2050	2050	3500	2298	2038.55	1861.1	1692.325	45.28
04-08-2011	2075	2075	2075	2075	500	2289.5	2039.4	1866.933	1696.7	46.16
05-08-2011	2000	2000	2000	2000	4500	2279.5	2040.4	1872.267	1700.7	43.88
08-08-2011	2000	2000	2000	2000	2000	2273.5	2040.5	1877.6	1703.2	43.88
09-08-2011	2000	2000	1950	1950	12000	2266.5	2040	1882.267	1706.45	42.26
15-08-2011	1950	1950	1950	1950	3000	2251.5	2039.25	1886.933	1709.2	42.26
06-09-2011	2100	2100	2100	2100	500	2241.5	2040.25	1892.6	1714.2	48.82
07-09-2011	2225	2350	2225	2350	1000	2242.5	2043.5	1899.933	1719.7	57.48
09-09-2011	2475	2475	2225	2225	7000	2241	2045.75	1906.433	1725.825	52.68
13-09-2011	2475	2475	2475	2475	500	2240.5	2050.5	1914.6	1731.95	59.90
14-09-2011	2200	2200	2000	2000	1000	2229.5	2050.5	1919.6	1734.95	45.65
20-09-2011	2475	2475	2475	2475	500	2232.5	2055.5	1927.767	1741.325	56.73
23-09-2011	2400	2400	2400	2400	2500	2234.5	2059.5	1935.433	1746.825	54.83
28-09-2011	2100	2100	2100	2100	500	2224.5	2060.5	1941.1	1750.375	47.92
12-10-2011	2200	2200	2200	2200	1500	2216.5	2062.5	1947.433	1756.125	50.17
17-10-2011	2300	2300	2300	2300	1000	2212.5	2070.5	1954.433	1762.125	52.39
03-11-2011	2500	2500	2500	2500	500	2212.5	2076.5	1962.767	1769.325	56.56
07-11-2011	2575	2575	2575	2575	500	2214	2083.25	1971.333	1776.95	58.05
16-11-2011	2400	2400	2400	2400	1500	2215	2088.25	1978.667	1783.7	53.46
29-11-2011	2150	2150	2150	2150	1500	2209	2090.75	1984.333	1789.65	47.66
06-01-2012	2200	2200	2200	2200	5000	2206.5	2094.75	1989.533	1795.55	48.86
10-01-2012	2200	2200	2200	2200	15000	2208.5	2098.75	1994.467	1801.75	48.86
11-01-2012	2200	2200	2200	2200	500	2212.5	2102.75	1999.4	1808	48.86
18-01-2012	2200	2200	2100	2100	10500	2206.5	2106.75	2003.667	1813.8	46.22
19-01-2012	2100	2100	2000	2100	11500	2204.5	2110.75	2007.933	1819.25	46.22
20-01-2012	2000	2050	2000	2050	11000	2198.5	2114.75	2011.867	1824.4	44.82
24-01-2012	2000	2050	2000	2050	10500	2195.5	2119.75	2015.8	1829.45	44.82
30-01-2012	2000	2000	2000	2000	5000	2191.5	2124.75	2019.267	1833.2	43.30
03-02-2012	2050	2050	2050	2050	10500	2188.5	2130.75	2022.933	1837.45	45.30
14-02-2012	2300	2300	2150	2175	1500	2188	2140.5	2027.567	1842.325	50.05
16-02-2012	2325	2325	2250	2250	1000	2182	2151	2032.567	1847.325	52.70
27-02-2012	2000	2000	2000	2000	500	2180	2158.5	2035.9	1851.325	44.26
01-03-2012	2100	2150	2050	2150	3000	2182	2166	2040.233	1855.825	49.49
06-03-2012	2300	2300	2300	2300	500	2186	2175	2045.567	1860.975	54.12
14-03-2012	2375	2375	2375	2375	500	2191.5	2184.45	2050.733	1866.45	56.28
02-04-2012	2100	2275	2000	2000	24000	2189	2189.95	2053.933	1869.8	44.90
03-04-2012	2250	2250	2000	2000	9000	2187	2194.95	2056.933	1873.25	44.90
04-04-2012	2200	2200	2200	2200	500	2185	2201.95	2061.467	1877.7	51.03
17-04-2012	2200	2200	2200	2200	1000	2180	2208.95	2064.733	1882.7	51.03
20-04-2012	2275	2275	2275	2275	500	2178.5	2216.2	2068.567	1888.075	53.28
25-04-2012	2000	2000	2000	2000	15000	2171.5	2220	2069.233	1892.325	45.08
26-04-2012	2000	2000	2000	2000	23000	2169.5	2223.8	2069.9	1896.075	45.08
27-04-2012	1950	1950	1950	1950	500	2164	2227.1	2068.9	1899.575	43.66
30-04-2012	1990	2175	1950	1950	11500	2160.5	2230	2069.233	1903.075	43.66
02-05-2012	2000	2000	2000	2000	500	2156.5	2232.5	2070.167	1906.825	45.64
03-05-2012	2000	2000	1950	1950	3000	2151	2233	2070.7	1910.575	43.97
04-05-2012	1950	1950	1950	1950	500	2145	2231.5	2071.233	1914.325	43.97
07-05-2012	2000	2000	2000	2000	500	2143	2228.5	2071.367	1918.325	46.25
08-05-2012	2000	2100	2000	2050	4500	2144	2223	2071.767	1922.575	48.50
09-05-2012	2200	2200	2200	2200	500	2144	2221.75	2073.233	1927.575	54.65
14-05-2012	2200	2400	2000	2000	5000	2143	2220.5	2073.367	1931.575	46.66
21-05-2012	2100	2350	2100	2200	3000	2145.5	2217.5	2074.767	1936.575	53.91
22-05-2012	2175	2375	2175	2375	1500	2153	2216.25	2077.933	1942.45	59.15
23-05-2012	2275	2275	2275	2275	500	2158.5	2216	2079.833	1947.825	55.29
24-05-2012	2250	2300	2225	2225	12000	2164	2215.25	2081.333	1952.7	53.41
28-05-2012	2050	2050	2050	2050	20000	2166	2208.75	2081.5	1956.7	47.34
30-05-2012	2050	2050	2050	2050	1000	2165	2203.25	2081.833	1960.7	47.34
31-05-2012	2000	2000	2000	2000	500	2158	2200.25	2081.667	1964.45	45.62
04-06-2012	2000	2000	2000	2000	2500	2153.5	2197.25	2081.667	1968.2	45.62
05-06-2012	2000	2000	2000	2000	5000	2144	2192.25	2081.667	1971.95	45.62
06-06-2012	2000	2000	2000	2000	5000	2144	2186.75	2081.667	1975.7	45.62
08-06-2012	2100	2100	2100	2100	500	2136.5	2184.5	2082.5	1979.95	50.46
11-06-2012	2050	2100	2000	2100	3000	2130.5	2182.5	2083.167	1984.2	50.46
15-06-2012	2000	2050	2000	2050	3000	2129.5	2177	2083.5	1988.2	47.98
18-06-2012	2200	2200	2200	2200	500	2129.5	2173	2084.833	1992.95	55.10
19-06-2012	2000	2150	2000	2150	2000	2126.5	2169.5	2089.167	1997.45	52.52
20-06-2012	2000	2000	2000	2000	1000	2116.5	2164.5	2089.833	2001.2	45.62
22-06-2012	2050	2050	2050	2050	500	2106	2160	2090.833	2005	48.07
27-06-2012	2050	2050	2050	2050	500	2099	2157	2091.833	2008.75	48.07
28-06-2012	2125	2300	2125	2300	1500	2102	2155.5	2094.5	2013.75	58.82
04-07-2012	2300	2300	2300	2300	500	2104	2155.25	2097.833	2018.15	58.82
06-07-2012	2100	2150	2000	2150	8500	2103	2155.75	2100.167	2021.6	51.41
09-07-2012	2150	2150	2150	2150	1000	2102	2157.25	2102.5	2025.05	51.41
13-07-2012	2000	2000	2000	2000	1000	2100	2153.25	2104.5	2027.75	44.86
16-07-2012	2100	2100	2100	2100	1000	2100	2152.25	2107.167	2030.95	49.48
18-07-2012	2100	2100	2100	2100	2000	2101	2149.75	2110.167	2034.15	49.48
19-07-2012	2100	2100	2100	2100	500	2102	2148.75	2113.833	2037.35	49.48
27-07-2012	2200	2400	2200	2400	2000	2110	2150.75	2119.833	2041.95	61.56
30-07-2012	2400	3000	2400	3000	79500	2129	2158.75	2130.167	2049.45	74.62
31-07-2012	3050	3350	2800	3350	15000	2152.5	2170.25	2144.5	2058.8	79.09
01-08-2012	3100	3700	2900	2900	18500	2165.5	2173.75	2155.833	2065.8	63.60
10-08-2012	3100	3100	2750	2750	11500	2180.5	2180.25	2165.833	2072.05	59.42
13-08-2012	2625	2650	2500	2500	12000	2187.5	2184.75	2173.167	2077.05	53.15
14-08-2012	2300	2350	2300	2350	1500	2188.5	2187.25	2179.5	2081.3	49.76
16-08-2012	2225	2250	2225	2250	2000	2186	2188.75	2184.967	2084.55	47.58
28-08-2012	2500	2500	2300	2300	1000	2192	2190.5	2190.633	2088.45	48.79
29-08-2012	2300	2300	2250	2250	4500	2197	2192	2195.633	2091.95	47.61
31-08-2012	2300	2300	2300	2300	500	2199	2192	2200.967	2095.85	48.94
03-09-2012	2300	2300	2250	2250	16000	2200	2190	2205.967	2098.55	47.63
04-09-2012	2250	2250	2250	2250	4000	2199.5	2189	2210.633	2101.3	47.63
06-09-2012	2300	2300	2300	2300	500	2205.5	2188.5	2215.167	2103.3	49.20
07-09-2012	2300	2300	2300	2300	500	2211.5	2190.5	2219.7	2105.3	49.20
13-09-2012	2350	2350	2300	2300	5000	2218.5	2191.25	2224.233	2106.3	49.20
24-09-2012	2500	2500	2500	2500	500	2229.5	2195	2229.833	2109.3	55.82
26-09-2012	2400	2500	2400	2500	4500	2239.5	2198	2234.833	2112.5	55.82
27-09-2012	2500	2500	2500	2500	5500	2250.5	2200.75	2238.833	2115.65	55.82
28-09-2012	2500	2725	2500	2725	1000	2266	2205.5	2243	2119.925	62.65
03-10-2012	2750	2750	2750	2750	2500	2281	2212	2246	2123.775	63.33
04-10-2012	2500	2500	2500	2500	1500	2290	2217	2245.333	2126.325	52.97
05-10-2012	2625	2825	2600	2825	22500	2302.5	2223.25	2248.667	2130.55	61.73
12-10-2012	2850	2850	2850	2850	1500	2319.5	2231.25	2253.5	2134.9	62.32
15-10-2012	2825	2825	2825	2825	18000	2332	2238.75	2255.667	2139.075	61.31
16-10-2012	3000	3000	3000	3000	3000	2344.5	2248.75	2259	2144.575	65.50
17-10-2012	2700	2725	2700	2700	13500	2353	2255.75	2261.667	2148.125	54.59
18-10-2012	2500	2500	2500	2500	500	2358.5	2261.25	2263	2150.625	48.75
19-10-2012	2600	2600	2600	2600	2000	2369.5	2267.75	2262.333	2153.5	51.54
22-10-2012	2775	2775	2775	2775	1500	2384	2274.5	2263.5	2157.375	56.05
23-10-2012	2900	3000	2900	3000	12000	2404	2281	2268.167	2162.25	61.06
24-10-2012	3000	3000	3000	3000	500	2424	2288.75	2272.833	2167.25	61.06
07-12-2012	3000	3000	3000	3000	7500	2444	2294	2276.167	2172.25	61.06
04-01-2013	3250	3250	3250	3250	500	2469	2306.5	2280.833	2178.5	66.39
09-01-2013	2800	2800	2800	2800	500	2483	2309.75	2284	2182.625	52.48
23-01-2013	2800	2800	2800	2800	3000	2497	2313.75	2287.333	2186.625	52.48
07-02-2013	3000	3000	3000	3000	500	2516	2322.75	2290	2191.625	57.11
15-02-2013	2800	2800	2800	2800	1000	2528	2328.75	2291.333	2195.625	51.69
19-02-2013	3000	3000	3000	3000	500	2545	2335.75	2294.667	2203.125	56.17
21-02-2013	2800	2800	2800	2800	500	2561	2338.75	2296.667	2207.625	51.07
27-02-2013	2600	2600	2600	2600	9500	2572	2339	2297.333	2211.125	46.52
28-02-2013	2700	2700	2550	2550	1000	2582	2340.5	2298.667	2214.375	45.43
06-03-2013	2525	2525	2525	2525	500	2586.5	2344.25	2299.167	2217.5	44.86
07-03-2013	2600	2600	2550	2550	5000	2591.5	2347.75	2300.667	2221.25	45.59
11-03-2013	2600	2600	2600	2600	500	2600.5	2351.75	2304	2225.25	47.10
13-03-2013	2575	2800	2550	2800	8000	2613.5	2357.75	2309.333	2230.25	52.74
14-03-2013	2800	2800	2800	2800	10000	2629.5	2364.75	2312	2235.75	52.74
15-03-2013	2800	2800	2800	2800	1000	2643.5	2371.75	2316	2241.25	52.74
18-03-2013	2825	2825	2825	2825	1500	2658	2379.5	2319.167	2247.125	53.52
19-03-2013	3000	3000	3000	3000	500	2676	2389	2324.5	2254.375	58.63
22-03-2013	2975	3000	2975	3000	1000	2688	2399	2329.833	2261.875	58.63
27-03-2013	3000	3000	3000	3000	500	2688	2408.5	2335.167	2269.625	58.63
08-04-2013	2900	2900	2900	2900	2500	2679	2415.75	2339.833	2278.125	54.36
16-04-2013	2900	2900	2900	2900	5000	2679	2422.25	2342.167	2286.625	54.36
29-04-2013	2800	2800	2500	2500	28000	2674	2427.25	2344.833	2292.875	40.64
30-04-2013	2400	2400	2150	2250	26000	2669	2428.25	2346.167	2297.125	34.74
01-05-2013	2300	2300	2300	2300	500	2668	2428.25	2347.5	2301.625	36.72
02-05-2013	2200	2200	2200	2200	15000	2667	2426.5	2348.167	2305.475	34.47
07-05-2013	2200	2200	2200	2200	500	2665	2428.5	2348.667	2309.225	34.47
08-05-2013	2400	2600	2400	2600	1000	2672	2434.5	2352	2314.725	48.98
17-05-2013	2800	2800	2450	2450	1500	2675	2437	2353	2319.475	44.96
20-05-2013	2400	2400	2400	2400	1000	2678	2439	2352.667	2323.975	43.67
21-05-2013	2600	2600	2600	2600	500	2685	2442.25	2354.333	2329.225	49.86
22-05-2013	2450	2450	2450	2450	4000	2688	2446.75	2355	2333.375	45.80
23-05-2013	2400	2400	2350	2350	2000	2689	2450.25	2356.667	2337.025	43.27
31-05-2013	2350	2350	2350	2350	3500	2690	2454.25	2357.5	2340.675	43.27
05-06-2013	2350	2350	2350	2350	1500	2687	2458.25	2359	2344.125	43.27
11-06-2013	2400	2400	2400	2400	500	2685	2462.25	2360.333	2347.375	45.16
12-06-2013	2550	2550	2450	2450	2500	2684	2467.25	2361.833	2350.125	47.06
13-06-2013	2675	2675	2675	2675	500	2683	2474.5	2364.667	2353	54.67
24-06-2013	2750	2750	2750	2750	500	2683	2482	2369	2355.25	56.90
26-06-2013	2700	2700	2700	2700	500	2687	2488.5	2373.667	2355.75	54.96
01-07-2013	2700	2700	2700	2700	1000	2684.5	2493.5	2377	2357.625	54.96
13-08-2013	2700	2700	2700	2700	500	2681.5	2500.5	2381.333	2360.5	54.96
14-08-2013	2500	2500	2500	2500	5500	2675	2503.5	2384.167	2360.5	46.97
20-08-2013	2700	2700	2700	2700	500	2669	2506.75	2388.833	2361.5	54.15
29-08-2013	2600	2600	2600	2600	1000	2667	2510	2392.833	2363	50.47
30-08-2013	2600	2600	2600	2600	2500	2669	2513.75	2397.167	2364.5	50.47
03-09-2013	2700	2800	2700	2800	1500	2673	2521.25	2402.833	2365	57.21
11-09-2013	2850	2850	2850	2850	1000	2674.5	2529.25	2407.833	2366.25	58.73
12-09-2013	2725	2725	2725	2725	1000	2669	2536.5	2410.333	2368.375	53.62
16-09-2013	2800	2800	2800	2800	1000	2665	2544.5	2414.167	2370.875	56.09
04-11-2013	2500	2500	2500	2500	2500	2655	2549.5	2414.333	2370.875	45.64
13-12-2013	2250	2250	2250	2250	2500	2635	2552	2416	2369.375	39.10
08-01-2014	2200	2200	2200	2200	400	2623	2553	2414.167	2368.75	37.93
21-01-2014	2150	2200	2150	2150	12000	2610	2553.5	2412.5	2368	36.74
23-01-2014	2150	2150	2150	2150	1000	2593	2554.5	2412.833	2365.75	36.74
12-02-2014	2150	2150	2150	2150	100	2580	2554	2412.5	2363.5	36.74
17-03-2014	2100	2100	2100	2100	100	2562	2553.5	2411.167	2361.5	35.36
02-04-2014	2100	2100	2100	2100	2100	2548	2554.5	2408.5	2359.5	35.36
08-04-2014	2100	2100	2100	2100	3000	2538	2555	2405.333	2357.5	35.36
10-04-2014	2100	2100	2100	2100	1000	2529	2555.5	2403.333	2356.25	35.36
22-04-2014	2150	2150	2150	2150	7900	2521.5	2554	2403.333	2354.75	38.47
28-04-2014	2150	2150	2150	2150	1600	2513.5	2552.5	2403	2353.875	38.47
06-05-2014	2150	2150	2100	2150	1900	2504.5	2552.5	2402.667	2354.125	38.47
14-05-2014	2500	2500	2500	2500	11000	2498.5	2556	2404.667	2356.625	56.68
16-05-2014	2500	2525	2500	2525	1600	2493	2561.25	2407.5	2357.25	57.64
19-05-2014	2505	2505	2505	2505	900	2487.1	2565.3	2410.2	2358.775	56.56
28-05-2014	2895	2900	2895	2900	1200	2488.6	2573.3	2415.867	2361.525	68.97
30-05-2014	3000	3100	3000	3000	3600	2488.6	2582.3	2422.2	2365.525	71.22
02-06-2014	3000	3000	3000	3000	500	2488.6	2588.3	2428.867	2369.525	71.22
03-06-2014	3000	3100	3000	3100	600	2490.6	2589.3	2435.867	2374.025	73.44
04-06-2014	3000	3000	3000	3000	900	2492.6	2585.8	2441.367	2378.025	67.80
05-06-2014	3000	3000	3000	3000	600	2494.6	2586.8	2446.367	2380.275	67.80
06-06-2014	3000	3000	3000	3000	200	2504.6	2589.3	2453.033	2384.775	67.80
09-06-2014	3000	3000	3000	3000	1200	2519.6	2594.3	2458.7	2389.525	67.80
12-06-2014	3000	3000	3000	3000	400	2533.6	2600.8	2463.367	2394.025	67.80
17-06-2014	3000	3000	3000	3000	200	2549.6	2608.3	2467.533	2398.525	67.80
20-06-2014	3100	3100	3100	3100	500	2567.6	2616.3	2474.867	2403.4	71.24
10-07-2014	3100	3100	3100	3100	100	2577.6	2624.8	2482.2	2408.4	71.24
11-07-2014	3300	3350	3200	3200	58600	2592.6	2633.8	2488.867	2412.9	74.42
14-07-2014	3300	3500	3200	3200	120200	2608.6	2643.3	2495.533	2416.65	74.42
15-07-2014	3200	3200	3200	3200	500	2620.6	2652.8	2501.7	2420.9	74.42
17-07-2014	3200	3200	3200	3200	100	2635.6	2661.8	2509.7	2425.15	74.42
18-07-2014	3275	3275	3275	3275	100	2654.1	2671.55	2518.2	2431.025	76.99
05-08-2014	3100	3100	3100	3100	500	2669.1	2679.55	2525.867	2435.4	61.49
07-08-2014	3100	3100	3100	3100	27800	2684.1	2685.55	2533.533	2440.275	61.49
08-08-2014	3000	3000	3000	3000	9200	2696.1	2690.55	2540.2	2444.275	54.25
14-08-2014	3000	3000	3000	3000	100	2707.1	2695.55	2547.2	2448.15	54.25
21-08-2014	3000	3000	3000	3000	1700	2713.6	2698.3	2554.2	2451.9	54.25
28-08-2014	2500	2500	2500	2500	100	2708.6	2695.8	2557.533	2453.9	31.27
04-09-2014	3000	3020	3000	3020	18000	2715	2701	2564	2459	53.39
15-09-2014	3100	3100	3100	3100	200	2723	2703.75	2570	2463.5	55.75
16-09-2014	3100	3100	3100	3100	400	2731	2706.25	2577.333	2468.75	55.75
06-10-2014	3100	3100	3100	3100	100	2743	2709	2583.333	2473.875	55.75
07-10-2014	2850	2850	2850	2850	1000	2746	2707.5	2586.5	2478.125	46.55
09-10-2014	2850	2850	2850	2850	4000	2751	2709	2590.333	2482.375	46.55
14-10-2014	2880	2880	2880	2880	100	2756.6	2712.8	2594.7	2487.025	47.75
16-10-2014	2960	2960	2960	2960	100	2759.8	2716.4	2600.767	2492.075	50.91
31-10-2014	2970	2970	2970	2970	100	2762.2	2718.35	2606.9	2496.425	51.31
04-11-2014	3050	3050	3050	3050	500	2768.7	2718.85	2613.9	2499.925	54.48
05-11-2014	3100	3105	3100	3100	8500	2774.7	2719.85	2621.233	2504.3	56.39
06-11-2014	3150	3150	3150	3150	100	2787.7	2721.35	2628.9	2507.675	58.28
07-11-2014	3240	3240	3240	3240	100	2807.5	2721.25	2637.167	2513.875	61.51
14-11-2014	3400	3500	3400	3500	400	2833.5	2728.25	2646.5	2519	68.98
18-11-2014	3500	3500	3500	3500	100	2860.5	2735.25	2655.833	2524.5	68.98
25-11-2014	3850	3850	3850	3850	100	2894.5	2743.75	2667.833	2533.25	76.19
26-11-2014	4000	4150	4000	4150	300	2934.5	2757.25	2680.833	2543	80.40
27-11-2014	4550	4550	4550	4550	100	2983.5	2772.75	2696.833	2554.25	84.36
28-11-2014	4560	5675	4560	4560	2800	3032.7	2790.35	2713.9	2564.55	84.45
01-12-2014	5600	5600	5600	5600	100	3102.7	2820.35	2737.567	2579.675	90.32
08-12-2014	5800	6700	5800	6700	200	3194.7	2861.85	2768.567	2601.175	93.23
15-12-2014	5600	5600	5600	5600	700	3263.7	2892.6	2790.567	2618.425	70.42
17-12-2014	6700	6700	6600	6600	1100	3352.7	2933.1	2819.233	2640.425	76.14
18-12-2014	5600	5600	5600	5600	11400	3421.7	2963.1	2842.233	2657.425	63.02
22-12-2014	4500	4500	4500	4500	100	3461.7	2980.1	2857.9	2668.925	52.34
24-12-2014	3375	4000	3375	4000	1100	3491.2	2992.1	2871.233	2678.425	48.33
30-12-2014	4005	5000	4005	5000	200	3541.1	3014.1	2890.567	2692.925	55.65
02-01-2015	3750	5000	3750	5000	1100	3583.1	3035.85	2909.9	2707.675	55.65
05-01-2015	5100	5100	5100	5100	1300	3625.1	3056.85	2929.9	2722.925	56.37
06-01-2015	4100	4100	4100	4100	100	3647.1	3067.85	2941.233	2733.425	48.01
09-01-2015	4350	4350	4350	4350	100	3672.1	3081.35	2950.233	2744.925	50.01
12-01-2015	4300	4300	4300	4300	500	3698.1	3095.35	2956.567	2755.55	49.60
14-01-2015	4300	4300	4300	4300	100	3724.1	3109.35	2965.9	2765.8	49.60
15-01-2015	4300	4300	4300	4300	100	3750.1	3127.35	2976.233	2777.3	49.60
16-01-2015	4305	4305	4305	4305	1000	3776.2	3147.9	2988.267	2788.075	49.65
26-01-2015	4455	4915	4455	4915	3700	3814.5	3174.05	3005.367	2801.15	55.61
28-01-2015	5300	6125	5300	6125	4100	3877	3213.3	3031.2	2819.9	64.58
13-02-2015	6100	7350	6100	6800	2100	3951	3259.3	3061.2	2843.9	68.41
16-02-2015	7300	8150	6000	6000	3800	4009	3293.3	3086.2	2863.9	60.11
17-02-2015	7200	7200	5400	5400	12300	4053	3322.8	3106.867	2879.9	54.74
20-02-2015	5400	5400	5400	5400	300	4097	3352.8	3127.867	2895.9	54.74
24-02-2015	4325	4325	4325	4325	100	4119.5	3370.05	3141.7	2906.15	46.18
25-02-2015	4400	4400	4400	4400	100	4143.5	3389.55	3155.7	2918.15	46.80
27-02-2015	4400	4400	4400	4400	1000	4166	3410.05	3169.7	2930.15	46.80
02-03-2015	4455	4455	4455	4455	1500	4193.1	3431.1	3184.067	2942.675	47.32
03-03-2015	4500	4510	4500	4510	1300	4221.3	3452.7	3197.467	2955.475	47.87
04-03-2015	4550	4550	4550	4550	1000	4252.3	3474.2	3211.133	2968.225	48.30
05-03-2015	4800	5000	4800	5000	2500	4292.3	3499.7	3227.8	2983.475	52.92
16-03-2015	4600	4700	4600	4700	1000	4326.3	3519.95	3240.967	2997.225	49.73
19-03-2015	4700	4700	4700	4700	1000	4370.3	3539.45	3253.967	3010.725	49.73
24-03-2015	3900	3900	3900	3900	100	4387.9	3551.45	3263.3	3019.975	41.91
31-03-2015	3700	3700	3700	3700	200	4399.9	3561.45	3269.133	3027.475	40.21
13-04-2015	4625	4625	4625	4625	3000	4430.4	3580.7	3280.967	3040.6	50.27
14-04-2015	5775	5775	5775	5775	100	4483.9	3613.45	3300.633	3058.475	59.41
16-04-2015	6925	6925	6075	6075	1600	4548.4	3647.2	3321.133	3076.975	61.40
17-04-2015	6675	6675	6375	6375	5100	4618.9	3684.95	3345.633	3097.475	63.34
20-04-2015	6875	6875	6875	6875	100	4698.8	3727.7	3374.8	3120.725	66.37
05-05-2015	5500	6875	5500	6875	200	4777.1	3768.45	3403.3	3144.85	66.37
04-06-2015	5975	5975	5975	5975	100	4837.2	3799.7	3424.633	3164.475	56.60
03-07-2015	5500	5500	5500	5500	100	4886.2	3827.45	3441.3	3181.975	52.23
22-07-2015	4800	4800	4500	4500	1200	4914.2	3844.45	3451.3	3194.475	44.45
23-07-2015	4495	4495	4495	4495	100	4941.1	3864.4	3461.267	3206.95	44.41
31-07-2015	4700	4750	4700	4750	200	4971.3	3889.4	3471.267	3220.7	46.76
11-08-2015	4000	4100	4000	4000	1200	4981.3	3907.4	3479.267	3230.2	41.25
12-08-2015	3900	3900	3600	3600	2600	4983.3	3921.9	3484.6	3237.7	38.63
13-08-2015	2800	3300	2800	3100	1000	4968.3	3931.4	3485.267	3242.95	35.60
14-08-2015	3100	3590	3100	3590	300	4957.1	3945.8	3490.533	3249.9	40.53
18-08-2015	2800	2800	2800	2800	100	4922.1	3952.8	3489.2	3253.15	35.77
20-08-2015	2800	2800	2800	2800	100	4886.9	3959.8	3489.2	3257.15	35.77
21-08-2015	3100	3100	3100	3100	100	4836.9	3969.8	3492.533	3262.4	38.93
24-08-2015	2900	2900	2900	2900	200	4760.9	3977.8	3494.867	3266.65	37.60
26-08-2015	2900	2900	2900	2900	100	4706.9	3985.3	3497.367	3269.65	37.60
01-09-2015	3200	3200	3200	3200	100	4638.9	3995.8	3501.7	3274.15	41.10
10-09-2015	3900	3900	3900	3900	100	4604.9	4013.3	3510.367	3282.9	48.36
16-09-2015	3800	3800	3800	3800	1000	4590.9	4026.3	3517.033	3291.15	47.46
18-09-2015	4000	4000	4000	4000	1000	4590.9	4041.05	3525.033	3301.15	49.49
21-09-2015	3900	3900	3900	3900	200	4568.9	4055	3532.367	3310.15	48.48
23-09-2015	4200	4200	4200	4200	1500	4552.9	4068	3541.533	3320.65	51.66
23-10-2015	4550	4550	4550	4550	300	4541.9	4083.5	3551.867	3332.9	55.13
29-10-2015	4550	4550	4550	4550	500	4550.9	4099	3562.2	3343.65	55.13
02-11-2015	4590	4590	4590	4590	200	4555.7	4113.9	3572.8	3351.6	55.56
03-11-2015	4590	4590	4590	4590	200	4561.5	4129.8	3584.067	3357.8	55.56
09-11-2015	4680	4680	4680	4680	600	4569.1	4146.6	3595.933	3366.7	56.63
17-11-2015	4680	4680	4680	4680	200	4576.7	4163.4	3610.467	3376.35	56.63
25-11-2015	4680	4680	4680	4680	100	4584.2	4180.2	3626.667	3387.25	56.63
08-03-2016	4580	4580	4580	4580	100	4577.5	4196	3641.867	3398.4	54.80
10-03-2016	4250	4680	4200	4680	15200	4548.6	4212.8	3658.4	3410.55	56.32
11-03-2016	4300	4300	4300	4300	2700	4498.6	4224.8	3672.4	3420.55	49.51
21-04-2016	4100	4100	4100	4100	2500	4460.6	4234.8	3682.4	3429.8	46.33
25-04-2016	4000	4000	4000	4000	300	4432.6	4242.8	3692.733	3438.3	44.79
02-05-2016	4400	4500	4400	4500	5100	4414.6	4255.8	3706.733	3449.55	53.20
31-05-2016	5625	5625	5625	5625	100	4440.6	4280.05	3726.9	3466.425	65.82
01-06-2016	5850	6750	5850	6750	200	4487.6	4315.55	3755.567	3488.675	73.51
02-06-2016	6300	6300	6100	6100	200	4521.6	4343.8	3780.567	3507.675	64.48
03-06-2016	6100	6100	6100	6100	1500	4554.5	4373.8	3805.567	3526.675	64.48
06-06-2016	7000	7000	7000	7000	100	4604.3	4412.8	3836.567	3549.175	70.33
07-06-2016	7000	7000	7000	7000	400	4653.3	4452.8	3867.233	3571.675	70.33
08-06-2016	6975	6975	6300	6300	400	4679.3	4485.8	3892.9	3590.675	61.23
09-06-2016	6000	6000	5700	5700	4500	4699.3	4512.8	3913.067	3605.55	54.70
10-06-2016	5500	5500	5500	5500	5000	4715.3	4542.8	3931.4	3619.3	52.68
13-06-2016	5300	5700	5300	5700	1400	4751.3	4569.6	3951.4	3635.3	54.49
15-06-2016	5500	5500	5400	5400	2100	4785.3	4592.6	3969.4	3648.175	51.32
17-06-2016	5300	5300	5300	5300	400	4798.8	4614.6	3986.733	3660.425	50.27
22-06-2016	5200	5200	5100	5100	1100	4785.3	4634.6	4004.067	3671.8	48.15
24-06-2016	5100	5100	5100	5100	500	4765.8	4657.1	4020.067	3682.3	48.15
27-06-2016	4600	4600	4600	4600	100	4730.3	4674.6	4033.4	3691.8	42.91
28-07-2016	5000	5200	4900	4900	1700	4690.8	4694.8	4048.733	3703.8	46.66
02-08-2016	5200	5200	5200	5200	200	4657.3	4717.2	4064.733	3716.8	50.19
03-08-2016	5500	5500	5500	5500	1000	4647.8	4742.5	4082.4	3730.425	53.50
04-08-2016	5300	5300	5300	5300	5000	4643.8	4765	4099.567	3741.925	51.07
11-08-2016	5200	5200	5200	5200	700	4657.8	4786	4115.567	3752.925	49.84
12-08-2016	5300	5300	5300	5300	3000	4673.9	4807.5	4134.233	3764.425	51.10
19-08-2016	5300	5300	5300	5300	20000	4684.9	4828.1	4154.567	3774.675	51.10
22-08-2016	5300	5300	5300	5300	10000	4710.9	4846.1	4175.233	3787.175	51.10
25-08-2016	5300	5300	5300	5300	200	4744.9	4864.1	4196.233	3799.675	51.10
26-08-2016	5300	5300	5300	5300	20000	4788.9	4878.6	4217.233	3811.175	51.10
05-09-2016	5300	5300	5300	5300	11000	4823.1	4890.1	4238.233	3823.675	51.10
08-09-2016	5200	5200	5200	5200	20200	4871.1	4896.6	4258.9	3834.675	49.18
13-09-2016	5250	5250	5250	5250	23600	4920.1	4903.5	4279.9	3846.925	50.19
19-09-2016	5225	5225	5225	5225	200	4962.6	4899.75	4300.733	3860.05	49.65
20-09-2016	5200	5200	5200	5200	10000	5008.6	4884.75	4321.4	3873.3	49.09
21-09-2016	5200	5200	5200	5200	3600	5054.6	4880.75	4341.733	3886.675	49.09
29-09-2016	5300	6200	5300	6200	10100	5114.6	4876.75	4368.733	3904.925	66.60
30-09-2016	7400	7400	7400	7400	100	5184.6	4894.75	4403.733	3928.925	76.87
03-10-2016	8800	8800	8675	8675	1100	5282.1	4936.5	4444.9	3958.3	82.90
10-10-2016	10400	10400	10400	10400	100	5410.1	5000.5	4497.4	3996.3	87.60
11-10-2016	12400	12400	12000	12000	1100	5572.1	5070.5	4560.7	4042.3	90.27
12-10-2016	12400	12400	10800	10800	900	5704.1	5128.5	4613.367	4082.175	76.89
13-10-2016	9725	9725	9725	9725	300	5807.6	5174.75	4658.2	4115.8	67.27
14-10-2016	8775	8775	8775	8775	200	5892.1	5221.5	4696.7	4144.675	60.11
17-10-2016	7900	7900	7900	7900	200	5958.3	5257	4728.7	4169.175	54.37
18-10-2016	7125	7125	7125	7125	4300	6009	5285.25	4756.2	4190.3	49.83
19-10-2016	7500	7500	7500	7500	100	6065.4	5317.25	4786.2	4213.3	51.92
20-10-2016	7500	7500	7500	7500	200	6121.8	5349.25	4816.2	4238.3	51.92
21-10-2016	6750	6750	6750	6750	1300	6163.2	5373.7	4841.2	4260.8	47.35
24-10-2016	6075	6075	6075	6075	2200	6193.1	5385.3	4861.7	4279.675	43.62
25-10-2016	5500	5575	5500	5575	300	6211	5379.8	4878.867	4296.55	41.04
26-10-2016	5100	5250	5100	5200	700	6229	5363.8	4892.867	4311.55	39.17
27-10-2016	5500	5500	5500	5500	200	6257	5358.8	4908.867	4326.05	41.47
07-11-2016	5025	5025	5025	5025	100	6277.5	5355.05	4921.033	4338.925	38.96
08-11-2016	5500	5800	5300	5800	20200	6303.5	5359.05	4938.367	4355.925	44.82
09-11-2016	6950	6950	6950	6950	100	6330	5385.3	4963.367	4377.675	52.17
10-11-2016	6275	7500	6275	7500	400	6345	5416.3	4992.033	4402.925	55.24
11-11-2016	6750	6750	6750	6750	800	6358	5439.8	5015.2	4424.925	50.48
14-11-2016	7500	7500	7500	7500	100	6386	5470.25	5044.533	4450.675	54.68
18-11-2016	9000	9000	9000	9000	100	6426	5515.15	5083.867	4483.925	61.69
21-11-2016	8100	8100	8100	8100	300	6448	5550.65	5117.867	4512.425	56.09
22-11-2016	7500	7500	7500	7500	700	6472	5575.65	5147.867	4537.675	52.65
25-11-2016	7500	7500	7500	7500	100	6508	5603.65	5177.867	4561.8	52.65
06-12-2016	7000	7000	7000	7000	100	6538	5626.65	5207.867	4583.05	49.71
07-12-2016	6300	6300	6300	6300	700	6550	5650.65	5229.733	4601.05	45.85
08-12-2016	7500	7500	7500	7500	100	6592	5688.65	5259.067	4625.05	52.64
19-12-2016	6750	6750	6750	6750	200	6621	5709.9	5283.4	4645.3	48.55
21-12-2016	6500	6500	6500	6500	200	6649	5717.15	5306.067	4665.3	47.23
23-12-2016	7400	7400	7400	7400	100	6695	5730.4	5336.4	4688.8	52.26
30-12-2016	6700	6700	6675	6675	11400	6736.5	5733.4	5361.9	4709.175	48.27
03-01-2017	6000	6000	6000	6000	1000	6758.5	5724.65	5382.7	4726.175	44.83
05-01-2017	5525	7100	5400	7100	21900	6796.5	5726.9	5410.3	4747.675	50.96
06-01-2017	6000	6000	5750	5750	16800	6801.5	5724.65	5428.833	4762.175	44.44
09-01-2017	5225	5400	5200	5400	12800	6803.5	5723.65	5444.5	4775.55	42.91
11-01-2017	6350	6350	6350	6350	100	6826.5	5742.15	5466.167	4793.3	48.13
12-01-2017	6350	6350	5200	6200	3300	6844.5	5759.2	5486.5	4811.8	47.40
24-01-2017	6275	7000	6275	7000	200	6878.5	5781.7	5511.567	4835.55	51.65
25-01-2017	7000	7000	7000	7000	200	6912.5	5811.7	5534.9	4859.55	51.65
27-02-2017	6800	8400	6800	8400	300	6974.5	5859.7	5567.567	4890.8	58.47
07-03-2017	10000	10000	8400	8400	1600	7036.5	5912.7	5597.9	4922.05	58.47
21-03-2017	8800	8800	8800	8800	100	7106.5	5964.8	5628.9	4955.3	60.33
22-03-2017	10550	10550	10550	10550	100	7213.5	6042.3	5668.9	4997.55	67.22
24-03-2017	10500	10500	10500	10500	100	7318.5	6119.3	5708.5	5039.55	66.87
18-04-2017	9000	9000	9000	9000	2600	7394	6178.3	5731.167	5074.05	57.06
20-04-2017	10800	10800	10800	10800	100	7506	6257.3	5758.5	5117.55	63.90
25-04-2017	9000	10775	9000	10775	1100	7617.5	6336.05	5793	5160.675	63.75
02-05-2017	12900	12900	12900	12900	300	7751.5	6433.05	5835	5214.425	70.23
09-05-2017	15475	15475	15475	15475	100	7913	6548.8	5900.833	5281.05	75.86
12-05-2017	15475	15475	15000	15000	700	8039.5	6660.8	5970.833	5343.55	73.11
05-06-2017	12000	14000	12000	14000	300	8111.5	6760.8	6037.5	5400.925	67.57
06-06-2017	11500	11500	11200	11200	800	8095.5	6833.8	6078.833	5444.4	54.99
07-06-2017	11200	11200	11200	11200	500	8103.5	6903.8	6120.167	5485.9	54.99
10-07-2017	11450	11450	11450	11450	100	8138	6972.8	6162.5	5528.15	55.84
25-07-2017	13700	13700	13700	13700	100	8236.5	7064.3	6226.5	5581.65	62.68
26-07-2017	16200	16200	14975	14975	200	8378	7168.15	6297.333	5641.025	65.90
03-08-2017	17850	17850	15000	15000	600	8535.5	7272.25	6368.667	5701.025	65.97
04-08-2017	18000	18000	18000	18000	100	8745.5	7405.45	6460	5776.025	72.45
07-08-2017	18100	18100	18100	18100	200	8957.5	7539.65	6552	5851.525	72.64
10-08-2017	21600	21600	14500	14500	600	9112.5	7637.85	6619.967	5909.025	57.50
11-08-2017	12000	12000	11600	11600	1100	9223	7708.05	6664.533	5952.025	48.69
14-08-2017	13900	13900	13850	13850	200	9388.5	7799.75	6716.033	6006.275	54.51
18-08-2017	12000	12000	11100	11100	1700	9506.5	7867.75	6744.7	6046.275	47.43
21-08-2017	11000	11000	11000	11000	500	9616.5	7936.75	6778.033	6085.775	47.19
22-08-2017	12500	12500	9100	9100	300	9698	7987.75	6802.7	6115.275	42.76
23-08-2017	9300	9300	8525	8525	10100	9752.5	8028	6823.533	6141.9	41.49
24-08-2017	8550	8550	8500	8500	200	9783.5	8056.75	6851.367	6168.4	41.44
25-08-2017	6800	6800	6800	6800	100	9769.5	8057.25	6867.367	6186.4	37.61
28-08-2017	5550	5700	5550	5700	200	9748.5	8053.25	6876.033	6198.525	35.34
06-09-2017	6500	6500	6500	6500	400	9728.5	8057.25	6889.667	6215.525	38.26
07-09-2017	7800	7800	7800	7800	1600	9704.5	8065.25	6911.6	6239.025	42.79
08-09-2017	7800	7800	7800	7800	100	9698.5	8073.25	6933.267	6263.025	42.79
11-09-2017	7800	7800	6275	6275	800	9674	8073	6941.767	6279.4	38.91
15-09-2017	5100	5100	5100	5100	100	9626	8067	6944.433	6289.9	36.19
18-09-2017	5100	5625	5100	5625	400	9598.5	8068.25	6950.6	6305.525	38.26
25-09-2017	4700	4700	4700	4700	100	9566.5	8058.25	6955.933	6313.925	36.04
26-09-2017	4710	4750	4710	4750	200	9511.5	8051.75	6962.933	6322.175	36.25
28-09-2017	5500	5925	5500	5925	700	9495	8058	6971.6	6336.3	41.27
02-10-2017	4810	4810	4810	4810	300	9461.2	8055.1	6965.167	6344.85	38.20
05-10-2017	4900	4900	4900	4900	100	9411.2	8053.1	6957.333	6355.1	38.60
10-10-2017	4950	4950	4950	4950	300	9376.7	8056.6	6947.833	6365.6	38.83
11-10-2017	4050	4050	4050	4050	100	9337.7	8048.1	6929	6371.45	36.15
12-10-2017	4800	4800	4800	4800	1000	9291.7	8044.1	6915.167	6380.65	39.88
13-10-2017	6000	6000	6000	6000	2600	9296.7	8049.1	6915.333	6395.8	45.38
16-10-2017	7000	7200	7000	7200	3300	9332.7	8068.1	6926.667	6416.55	50.27
18-10-2017	6950	8000	6800	6800	1400	9341.7	8084.1	6942	6435.05	48.71
19-10-2017	6775	7200	6775	7200	500	9361.7	8103.1	6960.033	6455.3	50.37
20-10-2017	7450	7775	7450	7775	700	9377.2	8127.85	6980.2	6477.975	52.75
23-10-2017	7000	7000	7000	7000	100	9377.2	8144.85	7000.2	6495.475	49.32
24-10-2017	7100	8350	7100	7450	4200	9358.2	8166.35	7025.867	6515.225	51.30
25-10-2017	7700	8050	7700	7800	900	9346.2	8191.35	7057.2	6534.975	52.84
26-10-2017	7800	7825	7000	7000	1300	9310.2	8208.35	7079.933	6549.225	49.02
27-10-2017	7000	7500	7000	7300	2600	9245.2	8229.35	7109.933	6562.975	50.47
30-10-2017	7550	7550	6750	7000	1500	9175.2	8246.85	7137.933	6575.175	48.97
31-10-2017	6800	7700	6800	6800	1100	9131.2	8262.6	7162.6	6581.175	47.95
01-11-2017	6825	6825	6825	6825	400	9051.7	8278.85	7188.767	6581.8	48.10
06-11-2017	5600	5600	5600	5600	100	8948.2	8282.85	7206.767	6581.8	41.91
07-11-2017	5850	6300	5800	6300	18000	8816.2	8283.85	7227.433	6580.3	46.17
08-11-2017	6350	6500	6350	6500	1800	8636.7	8274.85	7244.767	6584.8	47.36
09-11-2017	6500	6550	6500	6550	500	8467.7	8253.6	7263.1	6595.05	47.67
10-11-2017	6800	6800	6800	6800	700	8323.7	8217.6	7281.767	6609.05	49.28
13-11-2017	6600	6800	6600	6800	200	8235.7	8165.6	7301.1	6618.05	49.28
14-11-2017	6600	7450	6600	7425	900	8160.2	8131.85	7322.6	6630.175	53.45
16-11-2017	6500	7375	6300	7325	2800	8077.7	8107.85	7341.1	6641.3	52.70
17-11-2017	7450	7700	7450	7675	1300	7957.2	8096.85	7361.933	6659.175	55.06
28-11-2017	7675	8300	7675	8300	500	7823.7	8100.85	7386.667	6678.925	59.00
29-11-2017	8300	8300	7000	8025	1100	7684.2	8109.85	7409.567	6697.55	56.65
04-12-2017	7950	7950	7950	7950	200	7483.2	8114.35	7431.367	6715.8	55.99
06-12-2017	8075	8075	7975	7975	1000	7280.7	8119.1	7453.333	6734.175	56.17
21-12-2017	7000	7775	6850	6850	3300	7127.7	8120.1	7467.8	6746.9	46.79
22-12-2017	6900	7725	6900	7725	1300	7050.2	8136.6	7488.767	6760.95	53.32
28-12-2017	6800	7700	6800	7400	700	6921.2	8154.85	7506.9	6767.325	50.83
29-12-2017	7375	7375	7375	7375	400	6846.7	8176.6	7527.4	6770.2	50.63
02-01-2018	7375	7375	7375	7375	200	6774.2	8195.35	7549.233	6777.075	50.63
03-01-2018	6800	7800	6700	7800	5900	6748.2	8223.1	7574.567	6789.075	54.12
10-01-2018	6700	7750	6700	7475	16300	6727.2	8239.85	7594.4	6799.45	51.14
19-01-2018	7475	7700	7450	7450	800	6706.2	8244.85	7606.567	6815.075	50.91
30-01-2018	7600	7600	7600	7600	100	6722.2	8245.85	7612.233	6831.075	52.31
31-01-2018	7425	7425	7425	7425	500	6756.7	8252.6	7621.067	6846.2	50.50
01-02-2018	7675	7675	7675	7675	100	6780.2	8254.35	7631.567	6862.3	53.00
05-02-2018	7675	7875	7675	7750	1700	6779.2	8241.85	7636.567	6878.5	53.76
06-02-2018	7600	7600	7600	7600	200	6775.2	8236.85	7640.567	6893.75	51.96
07-02-2018	7525	7525	7525	7525	100	6800.2	8237.1	7648.733	6906.375	51.04
08-02-2018	7600	7675	7600	7650	300	6851.2	8238.6	7661.733	6921.125	52.55
12-02-2018	7700	7700	7700	7700	100	6892.7	8245.6	7676.4	6936.125	53.17
14-02-2018	7700	7700	7700	7700	100	6952.7	8259.6	7689.733	6955.125	53.17
22-02-2018	7100	7450	7100	7400	3100	7005.7	8258.6	7703.067	6973.625	48.73
23-02-2018	7100	7375	7100	7325	5700	7033.7	8264.35	7716.567	6987.125	47.66
01-03-2018	7400	7475	7400	7475	300	7087	8274.1	7732.4	6995.625	50.03
06-03-2018	7675	7675	7500	7625	500	7141.5	8276.35	7749.233	7003.375	52.35
26-03-2018	7175	7175	7175	7175	100	7186	8281.35	7766.4	7007.375	45.52
29-03-2018	7300	7475	7300	7475	200	7254.5	8296.1	7783.567	7010.375	50.18
02-04-2018	7200	7200	7000	7200	700	7302.5	8297.1	7796.9	7012	46.28
03-04-2018	7000	7150	6700	6975	2200	7322	8309.35	7806.733	7017	43.31
04-04-2018	7225	7675	7000	7000	600	7318	8325.35	7818.067	7024.5	43.74
05-04-2018	6600	7050	6600	6975	700	7321.5	8331.6	7829.9	7036.875	43.38
06-04-2018	6975	6975	6975	6975	100	7317	8339.35	7841.067	7049.275	43.38
09-04-2018	7000	7125	7000	7125	200	7304	8340.6	7853.233	7061.15	46.42
11-04-2018	6750	6750	6225	6700	1600	7298	8337.6	7862.567	7074.65	39.89
12-04-2018	6900	7075	6900	7075	200	7290.5	8324.35	7874.4	7092.025	46.98
13-04-2018	6500	6975	6500	6975	300	7274	8310.1	7885.567	7111.4	45.44
16-04-2018	6975	7175	6975	7175	300	7277.5	8293.85	7898.067	7129.325	49.03
18-04-2018	7000	7175	7000	7175	400	7275	8260.1	7911.233	7151.2	49.03
19-04-2018	7000	7150	6900	7150	4000	7278	8226.6	7923.9	7172.95	48.57
20-04-2018	7150	7150	7150	7150	100	7285	8208.1	7936.733	7193.2	48.57
23-04-2018	7000	7000	6800	7000	5800	7288.5	8170.1	7948.733	7213.7	45.57
27-04-2018	7000	7000	7000	7000	100	7316.5	8132.35	7960.733	7234.2	45.57
30-04-2018	6800	6800	6400	6400	8000	7318.5	8067.35	7962.067	7250.2	35.42
04-05-2018	6400	6400	6400	6400	300	7316.5	7976.6	7955.4	7262.7	35.42
09-05-2018	5125	6250	5125	5500	1400	7295.5	7881.6	7934.233	7271.2	25.53
11-05-2018	6000	6100	5150	5150	1800	7262.5	7793.1	7899.233	7276.95	22.86
14-05-2018	5175	5175	5175	5175	100	7230	7732.85	7853.733	7283.325	23.47
21-05-2018	5200	5200	5200	5200	200	7185.5	7672.85	7816.4	7288.325	24.13
23-05-2018	5200	5400	5200	5400	200	7147	7612.35	7787.567	7292.575	29.32
28-05-2018	5475	5475	5475	5475	7900	7103	7530.1	7765.567	7297.2	31.22
30-05-2018	5500	5700	5500	5700	7300	7051	7437.35	7750.9	7302.75	36.72
04-06-2018	6825	6825	6825	6825	100	7027	7355.6	7748.9	7313.925	55.77
05-06-2018	6825	7750	6825	7750	200	7023	7253.1	7750.567	7329.275	65.08
20-06-2018	7750	7750	7400	7400	10000	7011.5	7146.1	7749.9	7342.875	59.94
21-06-2018	7300	7300	7000	7000	4500	7014.5	7071.1	7751.567	7354.475	54.63
22-06-2018	7200	7200	7200	7200	600	7004	7027.1	7759.067	7367.575	56.69
25-06-2018	7200	7200	7200	7200	500	7000	6960.6	7769.9	7380.175	56.69
26-06-2018	7100	7100	6200	6200	200	6976.5	6911.6	7776.567	7389.675	44.85
27-06-2018	6300	6300	6300	6300	200	6955	6864.6	7781.9	7400.675	46.06
29-06-2018	5050	5050	5050	5050	100	6900	6824.1	7782.067	7405.925	35.54
02-07-2018	5800	5900	5800	5900	600	6868.5	6797.85	7782.733	7412.925	44.78
04-07-2018	6100	6100	5925	5925	200	6838	6772.1	7775.9	7414.425	45.03
17-07-2018	5800	5800	5800	5800	200	6802	6762.1	7764.567	7409.675	43.96
19-07-2018	5850	5950	5850	5950	800	6772.5	6764.6	7759.233	7408.925	45.63
23-07-2018	5950	5950	5950	5950	1000	6738	6759.1	7748.9	7408.175	45.63
25-07-2018	5825	5825	5825	5825	800	6699.5	6739.35	7727.733	7402.3	44.35
27-07-2018	5900	5900	5900	5900	100	6665.5	6720.35	7713.067	7396.8	45.34
31-07-2018	5900	6000	5900	6000	400	6635	6717.6	7703.067	7395.3	46.70
02-08-2018	6100	6100	6000	6000	200	6602	6726.6	7693.067	7396.8	46.70
06-08-2018	6100	6100	6100	6100	100	6570	6731.35	7687.067	7399.8	48.19
07-08-2018	6200	6200	6200	6200	100	6540	6746.35	7686.4	7402.3	49.71
09-08-2018	6300	6350	6300	6350	5300	6519	6762.35	7678.733	7407.05	51.98
10-08-2018	6400	6400	6400	6400	100	6500.5	6767.1	7676.4	7412.55	52.75
13-08-2018	6400	6400	6400	6400	100	6479	6783	7675.733	7419.05	52.75
20-08-2018	6500	6500	6500	6500	100	6456.5	6799	7669.733	7426.05	54.44
05-09-2018	6500	6500	6500	6500	100	6443	6814.5	7668.567	7435.55	54.44
10-09-2018	6500	6500	6500	6500	100	6423.5	6839	7671.9	7443.55	54.44
12-09-2018	6500	7500	6500	7475	700	6429	6865.75	7674.4	7454.925	68.25
21-09-2018	7000	7000	7000	7000	600	6429.5	6875.75	7682.733	7462.425	58.88
03-10-2018	7900	7900	6200	6200	600	6413.5	6865.75	7688.067	7466.925	47.15
04-10-2018	6300	6300	6200	6200	2900	6398	6859.75	7687.067	7471.925	47.15
03-12-2018	6300	6300	6000	6000	200	6378.5	6847.75	7685.733	7475.425	44.58
14-12-2018	6100	6100	6100	6100	600	6358	6831	7679.733	7479.425	46.16
19-12-2018	6100	6100	6100	6100	400	6346	6822	7673.733	7483.425	46.16
21-01-2019	6100	6100	6100	6100	600	6326.5	6808.5	7658.4	7487.425	46.16
23-01-2019	6900	6900	6900	6900	200	6325	6799.5	7648.4	7495.425	58.12
24-01-2019	7000	7000	6125	6125	200	6304	6790.75	7630.567	7499.55	47.18
30-01-2019	6125	6125	6125	6125	200	6283	6779	7601.067	7504.175	47.18
07-02-2019	6150	6150	6125	6125	2000	6262.5	6770.25	7571.9	7508.55	47.18
15-02-2019	6200	6200	6200	6200	100	6243.5	6764.25	7553.233	7513.425	48.36
21-02-2019	6500	7200	6500	7000	8100	6243.5	6766	7527.9	7522.425	58.86
22-02-2019	8000	8000	7925	7925	200	6262	6789.25	7508.9	7536.05	67.18
26-02-2019	7925	7925	7925	7925	100	6292.5	6805.5	7475.733	7544.675	67.18
27-02-2019	7925	7925	7875	7875	700	6322	6819.25	7425.067	7547.05	66.34
28-02-2019	7875	7875	7875	7875	100	6369.5	6832.5	7377.567	7543.05	66.34
04-03-2019	7750	7750	7750	7750	100	6421.5	6842	7335.9	7529.8	64.01
02-04-2019	9300	9300	9300	9300	100	6504	6867	7323.233	7516.3	75.48
06-05-2019	9000	9300	9000	9300	1400	6586	6885.75	7310.567	7508.8	75.48
08-05-2019	9300	9300	9300	9300	10100	6664	6905.5	7296.233	7506.675	75.48
09-05-2019	9300	11150	9300	11150	28100	6777.5	6940.25	7279.233	7518.55	83.37
10-05-2019	10800	11225	10800	11200	6100	6887.5	6969.25	7254.067	7535.05	83.53
15-05-2019	8975	9025	8975	9025	200	6931.5	6979.25	7214.233	7544.55	58.21
20-05-2019	9025	9025	9025	9025	16000	6957	6990	7154.4	7552.175	58.21
21-05-2019	9125	9125	8100	8100	700	6971	6991.25	7087.733	7555.175	50.64
23-05-2019	8225	8225	8175	8225	400	6995.5	7005	7045.9	7562.55	51.56
24-05-2019	6600	6600	6600	6600	100	6983.5	6993.75	7012.567	7565.175	40.92
10-06-2019	6600	7000	6500	7000	24800	6979.5	6989.75	6966.9	7572.3	43.98
11-06-2019	7000	7475	7000	7475	300	7005	6990.75	6942.733	7583.675	47.47
12-06-2019	7500	8950	7475	8950	600	7058	7006.5	6929.067	7600.925	56.51
13-06-2019	10725	10725	10725	10725	200	7171.5	7035.75	6939.9	7629.425	64.45
19-06-2019	10675	12500	10675	12500	1100	7303.5	7086	6966.4	7662.925	70.29
20-06-2019	12750	13500	10000	10000	32600	7385	7111.5	6976.4	7678.175	56.27
21-06-2019	10000	10000	10000	10000	0	7469	7135.5	6997.733	7690.675	56.27
24-06-2019	10000	10000	10000	10000	0	7550	7161.25	7026.4	7706.925	56.27
25-06-2019	8100	8100	8100	8100	100	7593	7165.5	7037.067	7709.925	47.31
26-06-2019	8150	8200	8150	8200	1900	7640.5	7170	7039.733	7705.925	47.78
27-06-2019	8275	9825	8275	9825	21300	7719	7192.25	7053.233	7714.55	54.85
28-06-2019	10800	10800	10800	10800	100	7815	7225	7083.4	7731.05	58.48
01-07-2019	11800	11800	11700	11700	200	7929	7265.5	7127.4	7752.05	61.55
02-07-2019	11700	11700	11700	11700	0	8041	7305.5	7167.9	7775.55	61.55
03-07-2019	14025	14025	10800	10800	1400	8133	7336.5	7208.567	7798.05	56.69
04-07-2019	10800	10800	10800	10800	0	8222	7370.5	7248.9	7814.55	56.69
05-07-2019	10800	10800	10800	10800	0	8310	7405.25	7281.4	7834.8	56.69
08-07-2019	10800	12500	10800	12500	11200	8432	7455.5	7332.667	7864.8	63.49
09-07-2019	12250	13000	12250	13000	11500	8562	7509.25	7386.667	7892.8	65.23
10-07-2019	13800	14750	13750	14750	400	8727	7585	7452	7933.175	70.50
11-07-2019	14000	14000	14000	14000	100	8877	7650.25	7518.333	7973.175	65.89
12-07-2019	14000	14000	14000	14000	0	9007.5	7718.25	7579.667	8007.675	65.89
15-07-2019	14000	14000	14000	14000	0	9147.5	7788.5	7633	8048.925	65.89
16-07-2019	14000	14000	14000	14000	0	9303.5	7858.5	7678.333	8091.925	65.89
17-07-2019	14000	14000	14000	14000	100	9459.5	7928.75	7726.333	8130.175	65.89
18-07-2019	14000	14000	11200	11200	14400	9563.5	7971	7753	8155.175	48.67
19-07-2019	11200	11200	11200	11200	0	9665.5	8011.75	7775.833	8176.175	48.67
22-07-2019	11200	11200	11200	11200	0	9767.5	8056.75	7803.833	8197.175	48.67
23-07-2019	11200	11200	11200	11200	0	9869.5	8098	7828.833	8211.175	48.67
24-07-2019	11000	11000	9600	9600	200	9923.5	8124.25	7840.833	8217.175	40.53
25-07-2019	9625	9625	8125	8125	300	9963.5	8133.75	7848.333	8213.8	34.76
26-07-2019	8125	8125	8125	8125	0	10003.5	8143.25	7853.833	8201.675	34.76
29-07-2019	8125	8125	8125	8125	0	10043.5	8153	7861.333	8189.8	34.76
30-07-2019	8125	8125	8125	8125	0	10082	8162.75	7870.167	8185.425	34.76
31-07-2019	8125	8125	8125	8125	0	10104.5	8174	7878.833	8172.05	34.76
01-08-2019	8125	8125	8125	8125	700	10108.5	8185.25	7895.667	8158.8	34.76
02-08-2019	6700	7125	6700	7125	1700	10092.5	8192.5	7901.167	8129.925	30.21
05-08-2019	7125	7125	7125	7125	0	10077.5	8199.75	7905.333	8088.175	30.21
06-08-2019	7125	7125	7125	7125	200	10062.5	8216	7909.167	8048.8	30.21
07-08-2019	7200	7200	6525	6525	1100	10038	8229.75	7907.333	8011.425	27.51
08-08-2019	6800	6925	6800	6925	400	9990.5	8247.25	7908.167	7990.05	31.88
09-08-2019	7500	7550	7500	7550	300	9955.5	8270.75	7909	7971.8	38.15
12-08-2019	7550	7550	7550	7550	300	9920.5	8292.25	7910.5	7952.3	38.15
13-08-2019	7550	7550	7550	7550	0	9848.5	8313	7909.667	7921.55	38.15
14-08-2019	7550	7550	7550	7550	0	9775.5	8331.5	7904.667	7884.425	38.15
15-08-2019	7550	7550	7550	7550	0	9746	8338.75	7901.5	7847.175	38.15
16-08-2019	7550	7550	7550	7550	0	9716.5	8336.75	7898.833	7794.925	38.15
19-08-2019	7550	7550	7550	7550	0	9705.5	8338.25	7896	7742.175	38.15
20-08-2019	7550	7550	7550	7550	0	9692	8343.75	7900.667	7707.425	38.15
21-08-2019	7550	7550	7550	7550	0	9711	8347.25	7899.5	7687.175	38.15
22-08-2019	7500	7500	7500	7500	400	9721	8350.25	7900.167	7655.425	37.61
23-08-2019	7500	7500	7500	7500	0	9721.5	8363.25	7901	7637.425	37.61
26-08-2019	7500	7500	7500	7500	0	9692.5	8375.25	7901.833	7619.925	37.61
27-08-2019	7500	7500	7500	7500	0	9628	8399.75	7899.833	7611.925	37.61
28-08-2019	7500	7500	7500	7500	0	9528	8415.75	7900	7606.8	37.61
29-08-2019	7500	7500	7500	7500	0	9478	8431.5	7900.333	7601.8	37.61
30-08-2019	7500	7500	7500	7500	0	9428	8448.5	7899.667	7605.3	37.61
02-09-2019	7500	7500	7500	7500	0	9378	8464	7900.167	7614.3	37.61
03-09-2019	7500	7600	7475	7600	1500	9368	8480.5	7899.667	7619.8	40.65
04-09-2019	6200	6200	6200	6200	100	9328	8484.25	7889.333	7611.8	23.44
05-09-2019	7400	7400	7400	7400	100	9279.5	8499.25	7888	7609.8	44.95
06-09-2019	7400	7400	7400	7400	0	9211.5	8513.25	7887.167	7615.425	44.95
09-09-2019	7400	7400	7400	7400	0	9125.5	8527.25	7885.5	7626.925	44.95
10-09-2019	7400	7400	7400	7400	0	9039.5	8540.25	7883.5	7635.8	44.95
11-09-2019	7400	7400	7400	7400	0	8971.5	8552.25	7881.5	7649.3	44.95
12-09-2019	7400	7400	7400	7400	0	8903.5	8562.75	7881.5	7662.55	44.95
13-09-2019	7400	7400	7400	7400	0	8835.5	8572.75	7882	7669.925	44.95
16-09-2019	6225	6225	6225	6225	100	8710	8571	7873.667	7677	30.74
17-09-2019	6225	6225	6225	6225	0	8574.5	8568.25	7864.333	7683.625	30.74
18-09-2019	6225	6225	6225	6225	0	8404	8565.5	7858	7690	30.74
19-09-2019	6225	6225	6225	6225	0	8248.5	8562.75	7849.667	7700.875	30.74
20-09-2019	6225	6225	6225	6225	0	8093	8550.25	7843.167	7708	30.74
23-09-2019	6800	6800	6800	6800	500	7949	8548.25	7842	7712	43.42
24-09-2019	6800	6800	6800	6800	0	7805	8554.25	7840.667	7710	43.42
25-09-2019	6800	6800	6800	6800	0	7661	8560.25	7839.5	7710	43.42
26-09-2019	6850	8150	6800	8150	21300	7600	8581.75	7847.333	7714.75	63.18
27-09-2019	8400	9775	8400	9750	400	7571	8618.25	7864.833	7724.625	74.54
30-09-2019	9500	11500	9500	11500	600	7577	8672.25	7896.833	7747.125	81.32
01-10-2019	11500	13500	11400	13500	300	7623	8746.25	7939.667	7777.375	85.93
02-10-2019	13500	13500	13500	13500	0	7701	8812.25	7983.167	7805.875	85.93
03-10-2019	13500	13500	13500	13500	0	7808.5	8886	8025.333	7838.375	85.93
04-10-2019	13500	16200	11800	11800	500	7882	8942.75	8056.167	7860.875	68.08
07-10-2019	11775	11775	11700	11700	1100	7953.5	8998.5	8086.5	7884.375	67.20
08-10-2019	11700	11700	11700	11700	0	8025	9053.5	8116.833	7908.875	67.20
09-10-2019	11700	11700	11700	11700	0	8096.5	9100.5	8148.167	7933.25	67.20
10-10-2019	14025	14025	14000	14000	1100	8214	9161.25	8194.833	7975.25	76.11
11-10-2019	14000	14000	14000	14000	0	8351.5	9222	8245.5	8013.75	76.11
14-10-2019	14000	14000	14000	14000	0	8489	9283.25	8296.167	8051.25	76.11
15-10-2019	14000	14000	14000	14000	0	8626.5	9344.5	8352.833	8088.5	76.11
16-10-2019	14000	14000	14000	14000	0	8776	9407	8411.833	8124.5	76.11
17-10-2019	16800	16800	16675	16675	200	8971	9480.75	8488.5	8173.875	83.61
18-10-2019	16600	16600	16600	16600	500	9152	9553.75	8564.5	8219.75	82.83
21-10-2019	16600	18000	16500	16500	800	9331	9625.75	8638.5	8265.625	81.73
22-10-2019	16500	16500	16500	16500	0	9510	9679.25	8712	8309.75	81.73
23-10-2019	16500	16500	16500	16500	0	9689	9732.25	8784	8350.75	81.73
24-10-2019	16250	16250	16000	16000	7900	9858	9802	8845.167	8390.625	75.46
25-10-2019	16000	16000	16000	16000	0	10027	9871.75	8900.167	8430.875	75.46
28-10-2019	16000	16000	16000	16000	0	10196	9950.75	8957.5	8471	75.46
29-10-2019	16000	16000	16000	16000	0	10365	10028.5	9017.5	8516.75	75.46
30-10-2019	16000	16000	16000	16000	0	10534	10122.5	9076.167	8558.125	75.46
31-10-2019	16000	16000	16000	16000	600	10704	10212.5	9134.833	8601.125	75.46
01-11-2019	16000	16000	16000	16000	0	10874	10297.75	9200.167	8644.25	75.46
04-11-2019	16000	16000	16000	16000	0	11044	10368.25	9264.833	8687.375	75.46
05-11-2019	15925	15925	12800	12800	28700	11150	10389	9316.5	8712.375	39.96
06-11-2019	12800	12800	10300	10300	1700	11206	10367	9345.833	8726.5	28.63
07-11-2019	10000	10000	10000	10000	200	11256	10367	9373	8739.25	27.62
08-11-2019	8100	8150	8100	8150	300	11269	10348.5	9388.667	8742	22.37
11-11-2019	8150	8150	8150	8150	0	11282	10330	9403.333	8745.625	22.37
12-11-2019	8150	8150	8150	8150	0	11293	10330.5	9418	8748	22.37
13-11-2019	9775	9775	9775	9775	100	11364.5	10346.25	9444.333	8758.125	35.76
14-11-2019	9700	11725	9700	11725	200	11451	10365.25	9483.167	8778.75	47.48
15-11-2019	14050	14050	14050	14050	100	11584	10397.75	9536.833	8811.375	57.44
18-11-2019	14025	14025	11250	11250	300	11661	10393.25	9571.833	8829.375	46.10
19-11-2019	11250	11250	11250	11250	0	11738	10388.75	9606.167	8847.125	46.10
20-11-2019	11250	11250	11250	11250	0	11815	10393.25	9639.833	8864.875	46.10
21-11-2019	9000	13400	9000	13400	300	11935	10419.25	9686.833	8894.875	54.68
22-11-2019	13400	13400	13400	13400	0	12055	10445.25	9733.5	8925.25	54.68
25-11-2019	13400	13400	13400	13400	0	12198.5	10454.25	9780.167	8954.875	54.68
26-11-2019	13400	13400	13400	13400	0	12342	10458.25	9826.167	8983.75	54.68
27-11-2019	13400	13400	13400	13400	0	12485.5	10444.75	9872.167	9014.875	54.68
28-11-2019	13400	13400	13400	13400	0	12629	10438.75	9918.167	9044.5	54.68
29-11-2019	13400	13400	13400	13400	200	12772.5	10432.75	9957.667	9075.5	54.68
02-12-2019	13400	13400	13400	13400	0	12904.5	10426.75	10000.333	9107.625	54.68
03-12-2019	13400	13400	13400	13400	0	13036.5	10420.75	10048.333	9139.625	54.68
04-12-2019	13400	13400	13400	13400	0	13168.5	10414.75	10096.333	9171.75	54.68
05-12-2019	13500	13500	13500	13500	100	13275.5	10437.75	10146.333	9204.375	55.38
06-12-2019	13500	13500	13500	13500	0	13350.5	10460.75	10195.667	9236.25	55.38
09-12-2019	13500	13500	13500	13500	0	13390.5	10483.75	10245	9270.25	55.38
10-12-2019	13500	13500	13500	13500	0	13390.5	10506.75	10294.333	9302.375	55.38
11-12-2019	13500	13500	13500	13500	0	13390.5	10545.75	10338.333	9335	55.38
12-12-2019	13500	13500	13500	13500	0	13390.5	10599.5	10387.5	9366.625	55.38
13-12-2019	13500	13500	13500	13500	0	13424.5	10653.25	10436.667	9398.25	55.38
16-12-2019	13500	13500	13500	13500	0	13460.5	10707	10485.833	9430	55.38
17-12-2019	13500	13500	13500	13500	0	13496.5	10760.75	10534.5	9461.75	55.38
18-12-2019	13500	13500	10800	10800	1400	13478.5	10787.5	10559.833	9480.75	30.68
19-12-2019	10800	10800	10800	10800	500	13414.5	10814.25	10579	9499.75	30.68
20-12-2019	10800	10800	10800	10800	0	13350.5	10851	10598.167	9521.75	30.68
23-12-2019	10800	10800	10800	10800	0	13286.5	10887.75	10617.667	9543.75	30.68
26-12-2019	10800	10800	10800	10800	0	13222.5	10924.5	10637.167	9570.25	30.68
27-12-2019	10800	10800	10800	10800	0	13158.5	10967.25	10657.5	9598.5	30.68
30-12-2019	10800	10800	10800	10800	0	13041	11006	10667.5	9626.625	30.68
02-01-2020	10800	10800	10800	10800	0	12925	11038.5	10677.5	9654.625	30.68
03-01-2020	10800	10800	10800	10800	0	12811	11071	10687.5	9681.625	30.68
06-01-2020	10800	10800	8700	8700	200	12655	11082.5	10671.167	9697.75	18.31
07-01-2020	8750	8750	8700	8700	900	12499	11094	10654.5	9712.75	18.31
08-01-2020	8700	8700	8700	8700	500	12353	11105.5	10652.333	9722.125	18.31
09-01-2020	8600	8600	8600	8600	100	12205	11116	10649.5	9726.375	17.88
10-01-2020	8600	8600	8600	8600	0	12057	11126.5	10652.833	9732.375	17.88
13-01-2020	8600	8600	8600	8600	0	11909	11137	10655.333	9740.375	17.88
14-01-2020	8600	8600	8600	8600	0	11761	11147.5	10668.667	9747.375	17.88
15-01-2020	8600	8600	8600	8600	0	11613	11158.5	10679.333	9754.375	17.88
16-01-2020	8600	8600	8600	8600	0	11465	11169.5	10686.833	9766.375	17.88
17-01-2020	8600	8600	8600	8600	0	11317	11180.5	10684.5	9777.875	17.88
20-01-2020	8600	8600	8600	8600	0	11233	11191.5	10670.333	9795.625	17.88
21-01-2020	8600	8600	8600	8600	0	11199	11202.5	10644.333	9809.125	17.88
22-01-2020	8600	8600	8600	8600	100	11171	11213.5	10635	9822.5	17.88
23-01-2020	8600	8600	8600	8600	0	11180	11224.5	10625.667	9836.5	17.88
24-01-2020	8600	8600	8600	8600	0	11189	11235.5	10616.333	9849.75	17.88
27-01-2020	8600	8600	8600	8600	0	11198	11245.5	10619.667	9863	17.88
28-01-2020	8600	8600	7025	7025	200	11143	11253.75	10611.833	9869	9.09
29-01-2020	7000	7000	7000	7000	100	11048.5	11249.75	10593	9874.5	9.02
30-01-2020	7000	7000	7000	7000	0	10907.5	11245.75	10567.667	9879.5	9.02
31-01-2020	7000	7000	7000	7000	300	10822.5	11241.75	10536.333	9884.5	9.02
03-02-2020	7000	7000	7000	7000	0	10737.5	11237.75	10505	9889	9.02
04-02-2020	7000	7000	7000	7000	0	10652.5	11233.75	10479.667	9893	9.02
05-02-2020	7000	7000	6500	6500	200	10514.5	11224.75	10451	9893.75	7.26
06-02-2020	6500	6500	6500	6500	200	10376.5	11215.75	10422.333	9894.25	7.26
07-02-2020	6500	6500	6500	6500	0	10238.5	11218.5	10382.333	9894.75	7.26
10-02-2020	6500	6500	6500	6500	0	10100.5	11221.25	10339	9894.75	7.26
11-02-2020	6525	6525	6500	6500	1100	9962.5	11224	10284	9894.75	7.26
12-02-2020	5200	5200	5200	5200	100	9798.5	11213.75	10225.333	9888.25	4.19
13-02-2020	5200	5200	5200	5200	0	9634.5	11203.5	10166.667	9876.875	4.19
14-02-2020	4800	5025	4800	4960	400	9465.7	11185.1	10106.4	9866.675	3.84
17-02-2020	5150	5300	4260	4260	300	9282.9	11159.7	10041.467	9856.975	3.05
18-02-2020	4260	4260	4260	4260	0	9100.1	11134.3	9976.533	9847.275	3.05
19-02-2020	4260	4260	4260	4260	0	8915.3	11095.4	9930.267	9838.575	3.05
20-02-2020	5100	5100	5100	5100	100	8747.3	11048.9	9889.6	9833.575	25.99
21-02-2020	5100	5100	5100	5100	0	8579.3	10984.9	9848.933	9828.575	25.99
24-02-2020	4500	4500	4500	4500	17900	8399.3	10894.9	9804.267	9820.575	21.73
25-02-2020	3410	5500	3410	5500	300	8239.3	10814.9	9776.933	9813.575	39.52
26-02-2020	5500	5500	5500	5500	0	8079.3	10734.9	9759.433	9810.45	39.52
27-02-2020	5500	5500	5500	5500	0	7919.3	10671.9	9741.933	9807.325	39.52
28-02-2020	5500	5500	5500	5500	300	7759.3	10609.9	9724.433	9804.2	39.52
02-03-2020	5500	6600	4450	4510	900	7579.5	10538	9700.333	9795.75	30.34
03-03-2020	4510	4510	4510	4510	0	7453.7	10466.1	9676.233	9783.3	30.34
04-03-2020	4510	4510	4510	4510	0	7327.9	10371.2	9652.133	9766.225	30.34
05-03-2020	4510	4510	4510	4510	0	7202.1	10276.3	9634.7	9749.15	30.34
06-03-2020	4510	4510	4510	4510	0	7076.3	10181.4	9617.267	9732.325	30.34
09-03-2020	4510	4510	4510	4510	0	6950.5	10086.5	9599.833	9715.5	30.34
10-03-2020	4510	4510	4510	4510	0	6824.7	9991.6	9586.4	9699.3	30.34
11-03-2020	4510	4510	4510	4510	0	6698.9	9869.95	9570.3	9675.35	30.34
12-03-2020	5600	5600	4120	4120	400	6565.3	9745.15	9547.433	9649.45	26.03
13-03-2020	4120	4120	4120	4120	0	6431.7	9621.35	9524.567	9623.55	26.03
16-03-2020	4120	4120	4120	4120	0	6340.1	9497.55	9501.7	9588.4	26.03
17-03-2020	4120	4120	4120	4120	0	6248.5	9373.75	9478.833	9553	26.03
18-03-2020	4120	4120	4120	4120	100	6156.9	9254.95	9455.967	9528.475	26.03
19-03-2020	3900	3950	3900	3950	600	6063.9	9134.45	9431.967	9503.1	23.89
20-03-2020	3950	3950	3950	3950	0	5970.9	9013.95	9407.967	9482.35	23.89
23-03-2020	3950	3950	3950	3950	0	5877.9	8893.45	9383.967	9460.975	23.89
24-03-2020	3950	3950	3950	3950	0	5784.9	8772.95	9359.967	9447.725	23.89
26-03-2020	3950	3950	3950	3950	0	5691.9	8652.45	9336.3	9432.475	23.89
27-03-2020	3950	3950	3950	3950	0	5598.9	8531.95	9312.633	9414.85	23.89
30-03-2020	3950	3950	3950	3950	100	5505.9	8411.45	9288.967	9389.85	23.89
31-03-2020	3950	3950	3950	3950	0	5412.9	8322.95	9265.3	9355.975	23.89
01-04-2020	3950	3950	3950	3950	500	5319.9	8259.45	9241.633	9313.225	23.89
02-04-2020	3950	3950	3950	3950	0	5226.9	8198.95	9217.967	9282.975	23.89
03-04-2020	3950	3950	3950	3950	0	5133.9	8156.95	9194.3	9252.725	23.89
06-04-2020	3950	3950	3950	3950	0	5040.9	8114.95	9170.633	9222.475	23.89
07-04-2020	3950	3950	3950	3950	0	4947.9	8072.95	9146.3	9201.725	23.89
08-04-2020	3950	3950	3950	3950	0	4886.4	8014.7	9131.3	9180.475	23.89
09-04-2020	3950	3950	3950	3950	0	4825.4	7936.95	9108.3	9151.1	23.89
13-04-2020	3950	3950	3950	3950	0	4764.4	7835.95	9085.3	9116.85	23.89
14-04-2020	3950	3950	3950	3950	0	4703.4	7762.95	9062.3	9078.1	23.89
15-04-2020	3950	3950	3950	3950	0	4642.4	7689.95	9039.3	9039.35	23.89
16-04-2020	3950	3950	3950	3950	0	4581.4	7616.95	9016.3	9005.1	23.89
17-04-2020	3950	3950	3950	3950	0	4530.4	7522.45	8993.3	8970.85	23.89
20-04-2020	3950	3950	3950	3950	0	4479.4	7427.95	8970.3	8936.6	23.89
21-04-2020	3950	3950	3950	3950	0	4428.4	7333.45	8955.133	8893.85	23.89
22-04-2020	3950	3950	3950	3950	0	4377.4	7238.95	8939.967	8848.6	23.89
23-04-2020	3950	3950	3950	3950	0	4326.4	7144.45	8924.8	8794.6	23.89
24-04-2020	3950	3950	3950	3950	0	4301.4	7049.95	8909.633	8744.35	23.89
27-04-2020	3950	3950	3950	3950	0	4276.4	6955.45	8894.467	8694.1	23.89
28-04-2020	3950	3950	3950	3950	0	4256.2	6860.95	8875.467	8643.85	23.89
29-04-2020	3950	4920	3950	4920	400	4269.4	6776.15	8862.933	8598.45	82.99
30-04-2020	4900	4920	4900	4920	200	4282.6	6691.35	8850.4	8553.05	82.99
04-05-2020	4920	4920	4920	4920	0	4295.8	6605.55	8828.867	8521.65	82.99
05-05-2020	4920	4920	4920	4920	0	4292.2	6519.75	8796.667	8490.25	82.99
06-05-2020	4920	4920	4920	4920	0	4288.6	6433.95	8752.8	8458.85	82.99
08-05-2020	4920	4980	4920	4980	200	4298.2	6348.75	8696	8427.75	84.09
11-05-2020	4980	4980	4980	4980	0	4287.8	6263.55	8639.2	8404.65	84.09
12-05-2020	4980	4980	4980	4980	0	4277.4	6178.35	8582.4	8388.925	84.09
13-05-2020	4980	4980	4980	4980	0	4267	6093.15	8536.933	8373.2	84.09
14-05-2020	4980	4980	4980	4980	0	4256.6	6007.95	8492.133	8357.475	84.09
15-05-2020	4980	4980	4980	4980	0	4266	5922.75	8447.333	8341.75	84.09
18-05-2020	4980	4980	4980	4980	0	4275.4	5864.55	8402.533	8326.025	84.09
19-05-2020	4980	4980	4980	4980	0	4284.8	5806.35	8342.4	8310.3	84.09
20-05-2020	4980	4980	4980	4980	0	4294.2	5748.15	8282.267	8299.575	84.09
26-05-2020	4980	4980	4980	4980	0	4303.6	5689.95	8222.133	8288.85	84.09
27-05-2020	4980	4980	4980	4980	0	4313	5631.75	8162	8278.125	84.09
28-05-2020	4980	4980	4980	4980	0	4322.4	5573.55	8101.867	8270.4	84.09
29-05-2020	4980	4980	4980	4980	0	4331.8	5515.35	8023.9	8260.675	84.09
02-06-2020	4980	4980	4980	4980	0	4349	5457.15	7946.433	8247.825	84.09
03-06-2020	4980	4980	4980	4980	0	4366.2	5398.95	7869.633	8234.975	84.09
04-06-2020	4980	4980	4980	4980	100	4383.4	5361.75	7792.833	8222.125	84.09
05-06-2020	4980	4980	4980	4980	0	4400.6	5324.55	7716.033	8209.275	84.09
08-06-2020	4980	4980	4980	4980	0	4417.8	5287.35	7642.567	8196.425	84.09
09-06-2020	4980	4980	4980	4980	0	4438.4	5251.15	7569.1	8183.575	84.09
10-06-2020	4980	4980	4980	4980	0	4459	5214.95	7495.633	8170.725	84.09
11-06-2020	6225	6225	6225	6225	100	4504.5	5191.2	7430.467	8164.1	97.71
12-06-2020	6225	6250	6200	6200	7000	4549.5	5167.2	7365.133	8157.35	95.93
15-06-2020	6200	6200	6200	6200	0	4594.5	5143.2	7299.8	8150.85	95.93
16-06-2020	6200	6200	6200	6200	0	4639.5	5119.2	7234.467	8144.35	95.93
17-06-2020	6200	6200	6200	6200	0	4684.5	5095.2	7169.133	8137.85	95.93
18-06-2020	7425	7425	6500	6500	1900	4735.5	5074.2	7127.133	8132.85	96.86
19-06-2020	6475	6500	6475	6500	4400	4786.5	5053.2	7101.8	8127.85	96.86
22-06-2020	6500	6500	6500	6500	0	4837.5	5032.2	7078.467	8122.85	96.86
23-06-2020	6450	6450	6200	6200	500	4882.5	5008.2	7065.467	8116.35	75.48
24-06-2020	6200	6200	6200	6200	0	4927.5	4984.2	7052.467	8109.85	75.48
25-06-2020	6175	6175	6175	6175	100	4972	4959.95	7039.3	8102.725	73.90
26-06-2020	6175	6175	6175	6175	0	5016.5	4951.45	7015.3	8102.6	73.90
29-06-2020	6175	6175	6175	6175	0	5061	4943.2	6978.3	8096.475	73.90
30-06-2020	5900	6150	5900	6150	300	5105	4934.7	6925.633	8090.225	72.02
01-07-2020	6150	6150	5800	5800	1200	5142	4922.7	6889.3	8082.225	52.06
02-07-2020	5800	5800	5800	5800	200	5179	4910.7	6852.967	8074.225	52.06
03-07-2020	5800	5800	5800	5800	100	5216	4898.7	6816.633	8066.225	52.06
06-07-2020	5775	5775	5775	5775	400	5252.5	4891.45	6765.8	8058.1	50.81
07-07-2020	5775	5775	5775	5775	0	5289	4884.2	6714.967	8049.975	50.81
08-07-2020	5775	5775	5775	5775	0	5325.5	4876.95	6664.133	8047.725	50.81
09-07-2020	5800	5800	5700	5700	400	5360.5	4868.95	6612.8	8045.1	46.59
10-07-2020	5325	5325	5325	5325	3300	5388	4857.2	6558.967	8040.6	32.21
13-07-2020	5325	5325	5325	5325	0	5415.5	4858.45	6505.133	8036.1	32.21
14-07-2020	5325	5325	5325	5325	200	5443	4859.7	6451.3	8031.6	32.21
15-07-2020	5325	5325	5325	5325	0	5470.5	4863.35	6397.467	8024.225	32.21
16-07-2020	5325	5325	5325	5325	0	5478.6	4874	6343.633	8016.85	32.21
17-07-2020	5325	5325	5325	5325	300	5486.7	4884.65	6289.8	8009.475	32.21
20-07-2020	5325	5325	5325	5325	0	5494.8	4895.3	6235.3	7995.35	32.21
21-07-2020	5325	5325	5325	5325	0	5502.9	4897.55	6180.8	7973.225	32.21
22-07-2020	5325	5325	5325	5325	0	5511	4899.8	6126.3	7942.35	32.21
23-07-2020	5325	5325	5325	5325	0	5517.9	4908.05	6071.8	7901.475	32.21
24-07-2020	5325	5325	5325	5325	0	5524.8	4906.3	6017.3	7860.6	32.21
27-07-2020	5325	5325	5325	5325	0	5531.7	4904.55	5962.8	7819.725	32.21
28-07-2020	5325	5325	5325	5325	0	5538.6	4902.8	5908.3	7787.35	32.21
29-07-2020	5325	5325	5325	5325	0	5545.5	4901.05	5853.8	7755.475	32.21
30-07-2020	5325	5325	5325	5325	0	5552.4	4909.2	5799.3	7723.6	32.21
03-08-2020	5325	5325	5325	5325	0	5559.3	4917.35	5762.8	7691.725	32.21
04-08-2020	5325	5325	5325	5325	100	5566.2	4925.5	5726.3	7648.35	32.21
05-08-2020	5325	5325	5325	5325	0	5573.1	4933.65	5689.8	7604.975	32.21
06-08-2020	5325	5325	5325	5325	0	5580	4941.8	5653.3	7561.6	32.21
07-08-2020	5325	5325	5325	5325	0	5586.9	4949.95	5616.8	7518.225	32.21
10-08-2020	5325	5325	5325	5325	0	5593.8	4958.1	5580.3	7474.85	32.21
11-08-2020	5325	5325	5325	5325	0	5600.7	4966.25	5543.8	7418.1	32.21
12-08-2020	5100	5100	5100	5100	200	5603.1	4976.05	5505.8	7360.6	16.56
13-08-2020	5100	5100	4750	4750	900	5598.5	4982.35	5465.467	7301.85	9.13
14-08-2020	4750	4750	4750	4750	200	5593.9	4988.65	5439.133	7243.1	9.13
18-08-2020	4750	4750	4750	4750	100	5589.3	4994.95	5412.8	7184.35	9.13
19-08-2020	4750	4750	4750	4750	0	5584.7	5001.25	5386.467	7128.1	9.13
24-08-2020	4760	4760	4760	4760	1000	5580.3	5009.35	5360.867	7071.9	10.67
25-08-2020	4760	4760	4760	4760	200	5575.9	5017.45	5335.267	7015.7	10.67
26-08-2020	4760	4760	4760	4760	0	5546.6	5025.55	5309.667	6959.5	10.67
27-08-2020	4760	4760	4760	4760	300	5517.8	5033.65	5284.067	6903.3	10.67
28-08-2020	4750	4750	4750	4750	100	5488.8	5041.65	5258.4	6847.05	10.43
31-08-2020	4750	4750	4750	4750	0	5459.8	5049.65	5232.733	6790.8	10.43
01-09-2020	4750	4750	4750	4750	1700	5430.8	5057.65	5207.067	6734.55	10.43
02-09-2020	4750	4750	4750	4750	400	5395.8	5065.65	5181.4	6694.3	10.43
03-09-2020	4750	4750	4750	4750	0	5360.8	5073.65	5155.733	6666.55	10.43
04-09-2020	4740	4740	4740	4740	3600	5325.6	5081.55	5130	6640.25	10.10
07-09-2020	4740	4740	4700	4700	700	5295.6	5089.05	5104	6623	8.90
08-09-2020	4700	4700	4700	4700	1000	5265.6	5096.55	5078	6605.75	8.90
09-09-2020	4700	4700	4500	4500	2000	5232.1	5102.05	5050.667	6587.5	5.27
10-09-2020	4490	4490	4190	4190	6000	5192.4	5104.45	5031.767	6559.575	3.14
11-09-2020	4100	4250	4100	4200	10300	5152.9	5106.95	5013.1	6521.95	4.48
14-09-2020	4200	4200	4200	4200	900	5113.9	5109.45	4994.433	6472.7	4.48
15-09-2020	4250	4250	4200	4200	300	5081.9	5111.95	4975.767	6437.45	4.48
16-09-2020	4290	4300	4290	4290	600	5051.7	5115.35	4957.7	6402.65	17.37
17-09-2020	4290	4290	4290	4290	0	5021.5	5118.75	4939.633	6367.85	17.37
18-09-2020	4290	4290	4290	4290	0	4991.8	5122.15	4924.9	6322.3	17.37
21-09-2020	4290	4290	4290	4290	0	4962.1	5125.55	4910.167	6276.75	17.37
22-09-2020	4300	4300	4290	4290	300	4932.4	5128.95	4895.433	6231.2	17.37
23-09-2020	4290	4290	4290	4290	0	4904.2	5132.35	4880.7	6185.65	17.37
24-09-2020	4290	4290	4290	4290	200	4883.5	5135.75	4865.967	6140.1	17.37
25-09-2020	4290	4290	4290	4290	0	4862.8	5139.15	4859.9	6094.55	17.37
28-09-2020	4290	4290	4290	4290	0	4842.1	5142.55	4853.833	6049	17.37
29-09-2020	4290	4290	4290	4290	100	4821.4	5145.95	4849.367	6003.45	17.37
30-09-2020	4290	4290	4290	4290	0	4800.7	5139.65	4849.567	5957.9	17.37
01-10-2020	4290	4290	4290	4290	0	4780	5133.35	4849.767	5912.35	17.37
02-10-2020	4290	4290	4290	4290	0	4759.3	5127.05	4849.967	5866.3	17.37
05-10-2020	4290	4290	4290	4290	0	4738.6	5120.75	4844.567	5820.25	17.37
06-10-2020	4290	4290	4290	4290	100	4717.9	5114.45	4839.167	5774.2	17.37
07-10-2020	4290	4290	4290	4290	0	4697.2	5107.55	4837.767	5728.15	17.37
08-10-2020	4190	4190	4190	4190	100	4674.5	5099.65	4829.033	5681.6	11.65
09-10-2020	4190	4190	4190	4190	0	4651.8	5091.75	4820.3	5635.05	11.65
12-10-2020	5000	5225	5000	5225	800	4649.8	5094.2	4818.467	5593.675	82.16
13-10-2020	5225	6100	5225	6100	2200	4665.3	5105.4	4822.467	5556.675	89.67
14-10-2020	6100	6100	6100	6100	100	4680.8	5116.6	4833.067	5519.675	89.67
15-10-2020	6100	6100	6100	6100	0	4696.3	5127.8	4843.667	5496.175	89.67
16-10-2020	6100	6100	6100	6100	0	4711.8	5139	4854.267	5472.675	89.67
19-10-2020	6100	6100	6000	6100	400	4727.3	5150.2	4864.867	5449.175	89.67
20-10-2020	6100	6100	6100	6100	0	4742.8	5161.4	4875.467	5425.675	89.67
21-10-2020	6000	6000	5900	5900	500	4754.3	5170.6	4884.733	5401.175	77.97
22-10-2020	5900	5900	5900	5900	0	4765.8	5179.8	4894	5376.675	77.97
23-10-2020	5900	5900	5500	5500	1500	4769.3	5185	4900.6	5350.175	59.85
26-10-2020	5500	5500	5500	5500	200	4777.3	5190.2	4909.8	5323.675	59.85
27-10-2020	5500	5500	5500	5500	100	4792.3	5195.4	4919	5297.175	59.85
02-11-2020	5250	5250	5200	5200	1100	4801.3	5197.6	4926.2	5279.675	49.16
03-11-2020	5250	5250	5250	5250	300	4811.3	5200.3	4933.733	5262.425	50.74
04-11-2020	5250	5250	5250	5250	0	4821.3	5203	4941.267	5245.175	50.74
05-11-2020	5250	5250	5250	5250	0	4831.1	5205.7	4949.933	5228.425	50.74
06-11-2020	5375	5375	5375	5375	300	4843.4	5209.65	4959.433	5212.3	55.10
09-11-2020	5375	5375	5375	5375	0	4855.7	5201.15	4968.933	5196.175	55.10
10-11-2020	5375	5375	5375	5375	500	4868	5192.9	4978.433	5180.05	55.10
11-11-2020	5375	5375	5375	5375	100	4880.5	5184.65	4987.933	5163.925	55.10
12-11-2020	5375	5375	5375	5375	0	4893	5176.4	4997.433	5147.8	55.10
13-11-2020	5375	5500	5375	5500	400	4908	5169.4	5007.767	5132.3	60.20
16-11-2020	5725	5725	5725	5725	200	4927.5	5161.65	5019.6	5117.925	67.38
17-11-2020	5500	5500	5325	5400	6400	4940.5	5150.65	5029.267	5101.925	52.61
18-11-2020	5400	5400	5400	5400	0	4953.7	5139.65	5038.933	5085.925	52.61
19-11-2020	5400	5400	5400	5400	0	4967.7	5131.65	5048.6	5069.925	52.61
20-11-2020	5100	5100	5100	5100	1000	4975.7	5120.65	5056.267	5052.425	42.00
23-11-2020	5000	5000	4750	4750	12500	4980.7	5106.4	5061.6	5033.175	33.51
24-11-2020	4850	4850	4830	4830	2300	4993.5	5092.95	5067.467	5022.2	36.66
25-11-2020	4750	4760	4750	4750	1200	5004.5	5078.7	5072.8	5010.95	34.88
26-11-2020	4750	4750	4750	4750	700	5015.5	5064.7	5078.133	4999.7	34.88
27-11-2020	4700	4730	4700	4730	1300	5026.1	5054	5083.333	4988.35	34.39
30-11-2020	4730	4730	4450	4450	4600	5029.3	5040.5	5086.667	4975.6	28.44
01-12-2020	4450	4450	4300	4300	15400	5029.5	5025.5	5089	4962.1	25.86
02-12-2020	4300	4350	4000	4290	26100	5029.5	5010.65	5091.267	4951.05	25.69
03-12-2020	4290	4360	4290	4350	3600	5030.7	4996.4	5093.933	4940.3	28.67
04-12-2020	4350	4350	4350	4350	100	5031.9	4982.15	5096.6	4929.55	28.67
07-12-2020	4370	4370	4370	4370	200	5033.5	4968.85	5099.4	4918.9	29.76
08-12-2020	4380	4410	4380	4410	300	5035.9	4959.7	5102.467	4908.45	32.00
10-12-2020	4410	4430	4410	4430	300	5038.7	4950.75	5105.667	4904.6	33.15
11-12-2020	4430	5000	4420	5000	10200	5052.9	4947.5	5112.667	4903.6	55.97
14-12-2020	5000	5750	4950	5675	13100	5080.6	4951	5124.167	4907.175	69.32
15-12-2020	5675	5675	5300	5300	10100	5100.8	4950.75	5126.7	4912.375	58.68
16-12-2020	5300	5300	5000	5300	2000	5121	4950.5	5129.233	4917.575	58.68
17-12-2020	5075	5075	5075	5075	100	5136.7	4948	5130.267	4921.65	53.01
18-12-2020	5100	5100	5000	5000	2600	5150.9	4944.75	5130.8	4921.15	51.24
21-12-2020	5000	5075	5000	5075	4600	5166.6	4942.25	5131.833	4921.025	52.93
22-12-2020	5100	5975	5100	5975	3000	5200.3	4948.75	5138.467	4928.4	67.54
23-12-2020	5975	5975	5575	5575	3200	5228	4951.25	5142.433	4928.775	58.80
28-12-2020	5600	5600	5500	5500	1500	5254.2	4953	5145.9	4928.775	57.31
29-12-2020	5500	5500	5200	5200	400	5253.7	4951.75	5147.367	4927.275	51.65
30-12-2020	5150	5200	5100	5200	1000	5235.7	4950.5	5148.833	4925.775	51.65
04-01-2021	5200	5200	5200	5200	2700	5217.7	4949.25	5150.3	4929.225	51.65
05-01-2021	5200	5200	5100	5100	900	5197.7	4947	5151.1	4932.175	49.61
06-01-2021	5100	5100	5100	5100	300	5177.7	4944.75	5151.9	4935.125	49.61
07-01-2021	5100	5100	5100	5100	300	5157.7	4942.5	5152.7	4938.075	49.61
08-01-2021	5100	5100	4750	4750	2200	5130.7	4936.75	5151.167	4939.275	42.30
11-01-2021	4760	4780	4760	4780	300	5108.3	4931.3	5149.833	4940.625	43.07
12-01-2021	4880	4980	4880	4980	300	5089.9	4927.85	5149.833	4942.975	48.07
13-01-2021	5000	5000	5000	5000	400	5079.9	4924.6	5149.967	4945.425	48.56
14-01-2021	5000	5050	4980	5000	600	5069.9	4923.6	5150.1	4949.825	48.56
15-01-2021	4950	4950	4950	4950	200	5058.9	4925.6	5149.9	4953.975	47.28
18-01-2021	4950	5000	4950	5000	4800	5054.9	4928.1	5150.033	4958.375	48.74
19-01-2021	5000	5175	5000	5000	1000	5049.9	4930.6	5150.167	4962.775	48.74
20-01-2021	5000	5000	5000	5000	100	5044.9	4933.1	5150.3	4967.175	48.74
21-01-2021	5200	5300	5200	5200	14300	5043.9	4937.5	5151.767	4973.425	54.97
22-01-2021	5000	5000	4900	4900	2400	5034.4	4938.9	5151.233	4978.175	45.95
25-01-2021	4900	4900	4880	4900	2200	5024.9	4940.3	5142.4	4982.925	45.95
26-01-2021	4900	4900	4800	4800	8300	5013.4	4940.7	5133.067	4987.175	43.21
27-01-2021	4850	4850	4740	4850	1000	5002.9	4941.7	5124.067	4991.675	44.97
28-01-2021	4950	5200	4800	4800	2500	4991.4	4942.2	5114.733	4995.925	43.51
29-01-2021	4800	4800	4800	4800	0	4977.4	4942.7	5105.4	5000.175	43.51
01-02-2021	4750	4800	4750	4750	4400	4957.9	4942.7	5093.733	5004.175	41.94
02-02-2021	4750	5000	4750	5000	400	4949.9	4945.2	5083.733	5009.425	51.42
03-02-2021	5000	5000	5000	5000	1000	4941.9	4947.8	5073.733	5014.675	51.42
04-02-2021	4900	4900	4900	4900	500	4931.9	4949.8	5065.067	5019.425	47.80
05-02-2021	4900	4900	4900	4900	400	4927.9	4951.8	5056.4	5024.175	47.80
08-02-2021	4950	4950	4950	4950	600	4931.9	4956.3	5048.233	5029.175	49.85
09-02-2021	4950	4950	4950	4950	0	4934.3	4963.9	5040.067	5034.175	49.85
10-02-2021	4950	4950	4950	4950	0	4938.3	4971.4	5031.9	5039.175	49.85
11-02-2021	4850	4850	4850	4850	1500	4940.3	4977.9	5023.233	5043.675	45.40
15-02-2021	4850	4850	4840	4840	6800	4942.5	4984.3	5016.833	5048.125	44.97
16-02-2021	4840	4850	4840	4840	3300	4950.3	4989.8	5010.433	5052.575	44.97
17-02-2021	4840	4840	4840	4840	0	4961.1	4995.3	5004.033	5057.025	44.97
18-02-2021	4830	4840	4800	4800	700	4971.3	5000.4	4997.533	5061.275	42.92
19-02-2021	4800	4800	4800	4800	100	4980.3	5005.5	4991.033	5065.525	42.92
22-02-2021	4800	4800	4700	4800	2700	4989.3	5010.6	4984.533	5069.775	42.92
23-02-2021	4800	4800	4800	4800	0	4997.9	5015.7	4978.533	5074.025	42.92
24-02-2021	4800	4800	4750	4750	1200	5004.7	5020.3	4974.7	5078.025	39.88
25-02-2021	4750	4900	4750	4900	1500	5014.1	5026.4	4971.867	5082.775	51.09
26-02-2021	4800	4800	4710	4710	800	5008.3	5030.6	4967.767	5086.575	40.73
01-03-2021	4710	4730	4710	4730	1000	4989.4	5035	4963.8	5090.475	42.06
02-03-2021	4730	4830	4730	4830	1400	4980	5040.4	4960.5	5090.025	48.31
03-03-2021	4830	4830	4800	4800	1400	4970	5045.5	4957	5089.425	46.69
04-03-2021	4750	4750	4750	4750	1300	4963.5	5050.1	4953.167	5088.575	44.02
05-03-2021	4800	4800	4800	4800	200	4959.5	5055.2	4949.667	5087.975	47.26
08-03-2021	4800	4800	4800	4800	100	4954	5060.3	4946.167	5087.375	47.26
09-03-2021	4800	4800	4800	4800	100	4930.5	5065.4	4942.667	5086.475	47.26
10-03-2021	4800	4800	4700	4700	1300	4913	5070.5	4938.5	5085.075	41.29
12-03-2021	4820	4850	4820	4850	300	4900	5077.1	4935.333	5084.425	51.24
15-03-2021	4900	4900	4870	4870	200	4893.4	5073.55	4932.3	5083.875	52.40
16-03-2021	4800	4800	4800	4800	300	4885.4	5060.55	4928.8	5082.975	48.09
17-03-2021	4800	4800	4800	4800	100	4877.4	5047.55	4925.3	5082.075	48.09
18-03-2021	4850	4850	4850	4850	200	4872.4	5035.05	4922.133	5081.425	51.40
19-03-2021	4850	4850	4850	4850	100	4867.4	5022.55	4918.967	5080.775	51.40
22-03-2021	4820	4850	4820	4850	500	4862.4	5010.05	4915.8	5080.125	51.40
23-03-2021	4800	4800	4800	4800	100	4863.4	4997.05	4912.3	5079.225	47.61
24-03-2021	4800	4800	4800	4800	0	4863.8	4986.05	4908.8	5078.325	47.61
25-03-2021	5200	5200	4710	4710	2200	4858.4	4974.15	4904.7	5076.975	41.26
26-03-2021	4710	4710	4710	4710	0	4852.6	4966.25	4900.6	5075.625	41.26
29-03-2021	4710	4710	4710	4710	200	4846.8	4958.35	4898	5074.275	41.26
30-03-2021	4710	4710	4710	4710	0	4842	4950.45	4897.733	5072.925	41.26
31-03-2021	4700	4700	4700	4700	100	4836	4945.45	4897.4	5071.525	40.46
01-04-2021	4700	4800	4700	4800	400	4832	4940.95	4897.733	5070.625	50.81
05-04-2021	4800	4800	4610	4700	400	4826	4935.45	4897.4	5069.225	42.80
06-04-2021	4650	4650	4650	4650	100	4815	4929.45	4896.667	5067.575	39.45
07-04-2021	4650	4650	4650	4650	200	4810	4922.2	4895.933	5065.925	39.45
08-04-2021	4550	4550	4550	4550	100	4803	4913.95	4894.533	5057.55	33.38
09-04-2021	4550	4550	4550	4550	0	4798	4905.7	4893.133	5049.3	33.38
12-04-2021	4550	4550	4550	4550	0	4792	4897.45	4891.8	5041.05	33.38
13-04-2021	4550	4550	4550	4550	0	4787	4889.2	4890.467	5032.8	33.38
14-04-2021	4550	4550	4550	4550	0	4782	4879.7	4889.133	5024.55	33.38
15-04-2021	4550	4550	4550	4550	0	4778	4867.95	4887.8	5014.8	33.38
16-04-2021	4550	4550	4550	4550	0	4769	4859.45	4886.467	5005.05	33.38
19-04-2021	4550	4550	4550	4550	0	4760	4850.95	4885.2	4995.3	33.38
20-04-2021	4570	4800	4570	4800	600	4758	4844.95	4885.867	4988.3	60.70
21-04-2021	4700	5950	4700	5700	800	4774	4850.95	4892.533	4985.8	84.82
22-04-2021	5325	5325	5325	5325	100	4781.5	4856.7	4898.033	4981.55	66.51
23-04-2021	5200	5200	5200	5200	200	4786.5	4860.4	4904.767	4976.675	61.72
26-04-2021	5200	5200	5200	5200	0	4791.5	4864.9	4911.433	4971.8	61.72
27-04-2021	5200	5200	5200	5200	0	4798.5	4869.4	4918.1	4967.05	61.72
28-04-2021	5100	5100	4840	4840	3100	4798.5	4870.5	4922.367	4962.25	49.03
29-04-2021	4840	4840	4840	4840	300	4798.5	4874.4	4926.033	4957.45	49.03
30-04-2021	4840	4840	4840	4840	100	4798.5	4879.8	4929.7	4952.65	49.03
03-05-2021	4840	4840	4840	4840	0	4799.3	4885.3	4933.367	4947.975	49.03
04-05-2021	4750	4800	4750	4800	500	4799.3	4889.8	4936.767	4943.1	47.57
05-05-2021	4800	4800	4800	4800	400	4799.3	4894.3	4940.167	4938.225	47.57
06-05-2021	4800	4800	4800	4800	0	4799.3	4898.6	4943.567	4933.725	47.57
07-05-2021	4750	4750	4750	4750	100	4799.3	4902	4946.633	4930.85	45.45
10-05-2021	4850	4900	4850	4900	200	4799.3	4906.7	4950.7	4928.725	52.31
11-05-2021	5000	5000	5000	5000	1000	4805.1	4906.7	4955.433	4927.1	56.25
17-05-2021	4990	4990	4990	4990	100	4810.3	4899.85	4960.1	4925.425	55.76
18-05-2021	4990	4990	4990	4990	0	4813.5	4896.75	4964.767	4923.75	55.76
19-05-2021	4980	4980	4980	4980	100	4817.1	4893.55	4969.367	4922.025	55.19
20-05-2021	4980	4980	4980	4980	0	4821.7	4892.6	4973.967	4920.3	55.19
21-05-2021	4980	4980	4980	4980	2800	4825.3	4892.4	4978.567	4918.575	55.19
24-05-2021	4980	4980	4960	4980	500	4828.9	4891.45	4983.167	4916.85	55.19
25-05-2021	4980	4980	4980	4980	0	4832.5	4881.5	4987.767	4915.125	55.19
27-05-2021	4980	4980	4980	4980	0	4838.1	4875.55	4993.033	4913.4	55.19
28-05-2021	4980	4980	4980	4980	300	4840.7	4870.35	4998.3	4911.675	55.19
31-05-2021	5100	5900	5000	5350	4200	4850.3	4871.85	4999.133	4911.8	72.51
02-06-2021	5500	5675	5000	5000	2400	4854.3	4869.85	4991.8	4910.175	52.03
03-06-2021	5000	5275	4900	5275	1600	4863.8	4870.6	4986.3	4909.925	61.28
04-06-2021	5275	5275	4910	4910	2700	4865	4868.7	4978.367	4907.85	48.03
07-06-2021	5000	5000	5000	5000	100	4868	4867.7	4971.033	4906.225	50.86
08-06-2021	5000	5325	5000	5025	1900	4871.5	4866.95	4963.867	4904.725	51.64
09-06-2021	5050	5500	5050	5500	8500	4885.5	4874.45	4959.867	4905.6	63.56
10-06-2021	5500	5500	5175	5250	13800	4894.5	4879.15	4955.533	4905.225	55.77
11-06-2021	5250	5250	5250	5250	500	4905.3	4881.85	4951.2	4904.85	55.77
14-06-2021	5650	5775	5650	5700	8200	4925.1	4888.85	4952.533	4906.725	64.78
15-06-2021	5725	6025	5625	6025	42000	4951.4	4899.1	4956.033	4911.35	69.60
16-06-2021	6025	6175	5900	6050	51900	4978.2	4910.1	4959.7	4917.85	69.94
17-06-2021	6075	6500	6050	6475	108300	5013.7	4924.85	4968.2	4926.475	75.05
18-06-2021	6450	6475	6025	6025	14100	5038.2	4935.1	4973.367	4932.85	62.86
21-06-2021	6000	6000	5625	5625	4600	5056.7	4941.35	4975.867	4937.225	54.39
22-06-2021	5575	5600	5250	5250	25400	5068.7	4941.85	4975.867	4939.675	47.88
23-06-2021	5225	5600	5000	5575	8200	5087.2	4948.6	4977.2	4943.75	53.12
24-06-2021	5600	6075	5600	5800	14400	5112.2	4957.6	4980.033	4948.95	56.39
25-06-2021	6100	6100	5800	6000	1400	5141.2	4969.6	4984.2	4955.15	59.11
28-06-2021	6000	6000	5600	5600	8200	5162.2	4977.1	4985.7	4959.4	52.10
29-06-2021	5550	5625	5550	5625	3600	5183.7	4985.35	4987.367	4963.775	52.48
30-06-2021	5600	5600	5600	5600	1800	5204.7	4993.35	4988.033	4968.025	52.03
01-07-2021	5600	5700	5600	5700	3900	5227.7	5002.85	4987.867	4972.775	53.72
02-07-2021	5350	5600	5325	5600	700	5248.7	5008.85	4989.2	4977.025	51.76
05-07-2021	5625	5700	5625	5625	2500	5270.2	5015.1	4990.7	4981.45	52.23
06-07-2021	5625	5700	5625	5650	4200	5287.2	5022.6	4992.367	4986.2	52.72
07-07-2021	5625	5625	5625	5625	100	5285.7	5029.85	4995.867	4990.825	52.14
08-07-2021	5600	5700	5600	5700	300	5293.2	5037.35	5002.2	4996.825	53.79
09-07-2021	5600	5700	5600	5700	1000	5303.2	5044.85	5008	5004.375	53.79
12-07-2021	5550	5700	5550	5700	8300	5313.2	5052.35	5014.333	5011.875	53.79
13-07-2021	5700	5700	5700	5700	0	5323.2	5060.85	5020.667	5019.375	53.79
14-07-2021	5700	5700	5700	5700	100	5340.4	5069.45	5027.133	5026.875	53.79
15-07-2021	5700	5700	5700	5700	8700	5357.6	5078.05	5035.467	5033.925	53.79
16-07-2021	5700	5700	5700	5700	5100	5374.8	5086.65	5044.8	5040.975	53.79
19-07-2021	5600	6400	5600	6000	6700	5398	5098.65	5056.2	5049.525	62.48
21-07-2021	6300	6300	5700	6125	12800	5424.5	5111.9	5068.033	5058.7	65.40
22-07-2021	6025	6025	6025	6025	800	5449	5124.15	5079.2	5067.375	61.29
23-07-2021	6200	6200	6200	6200	200	5477	5138.15	5091.4	5076.925	65.39
26-07-2021	6200	6200	6200	6200	100	5506	5152.65	5103.333	5086.475	65.39
27-07-2021	5850	5900	5775	5900	3100	5526	5162.65	5113.133	5094.525	54.02
28-07-2021	6000	6100	5900	5900	6700	5544	5174.55	5119.133	5102.575	54.02
29-07-2021	5900	5900	5750	5800	1900	5560.2	5185.25	5119.967	5110.125	50.62
30-07-2021	5850	5850	5850	5850	400	5577.4	5195.45	5123.633	5117.925	52.24
02-08-2021	5800	5800	5800	5800	200	5593.8	5205.45	5126.967	5125.475	50.45
03-08-2021	5800	5800	5600	5600	800	5606.2	5213.95	5130.467	5132.025	43.99
04-08-2021	5600	5600	5600	5600	100	5618.6	5221.95	5134.467	5138.575	43.99
05-08-2021	6100	6100	5700	5700	1000	5633	5230.95	5138.633	5145.625	47.86
06-08-2021	5700	5700	5700	5700	0	5647.4	5239.95	5136.8	5152.675	47.86
09-08-2021	5700	5700	5700	5700	3400	5661.8	5249.95	5137.633	5160.225	47.86
10-08-2021	5725	6300	5725	6050	2000	5683.2	5261.95	5141.3	5169.525	59.97
12-08-2021	5750	6000	5750	5775	2300	5691.7	5271	5145.133	5172.275	50.12
13-08-2021	5775	6100	5775	6000	2400	5711.7	5283	5150.467	5171.775	56.43
16-08-2021	6000	6000	5725	5725	400	5720.7	5292.25	5153.967	5169.9	48.38
18-08-2021	5725	5750	5725	5750	400	5737.5	5301.25	5158.3	5168.15	49.09
19-08-2021	5750	5750	5750	5750	0	5752.5	5310.25	5162.633	5166.4	49.09
20-08-2021	5750	5750	5750	5750	100	5767	5319.25	5166.967	5164.65	49.09
23-08-2021	5850	5850	5700	5700	8200	5771	5328.25	5173.3	5162.65	47.46
24-08-2021	5750	6100	5700	5725	3300	5780.5	5337.5	5179.6	5161.775	48.38
25-08-2021	5750	6100	5725	5725	14100	5790	5347.65	5184.567	5160.9	48.38
26-08-2021	5700	6150	5700	6000	1600	5796	5360.55	5191.233	5163.4	57.84
27-08-2021	5975	5975	5725	5950	1100	5794.5	5372.95	5197.567	5165.65	55.84
30-08-2021	5950	5950	5725	5925	1700	5792	5385.1	5204.067	5167.775	54.82
31-08-2021	5700	5750	5700	5750	200	5777.5	5395.6	5209.067	5170.525	48.17
01-09-2021	5750	5775	5750	5775	300	5772.5	5405.35	5214.233	5173.15	49.12
02-09-2021	5725	6100	5725	6100	500	5782	5419.35	5221.567	5177.4	59.50
03-09-2021	6100	6100	6100	6100	0	5799	5433.85	5227.567	5181.65	59.50
06-09-2021	6100	6100	6100	6100	100	5809.5	5448.35	5235.567	5185.275	59.50
07-09-2021	5950	5950	5950	5950	100	5812.5	5462.35	5242.567	5188.15	53.24
08-09-2021	5950	5950	5725	5950	1200	5811.5	5476.35	5250.233	5191.025	53.24
09-09-2021	5725	5950	5725	5775	1500	5815	5488.6	5256.4	5193.025	46.60
10-09-2021	5775	5775	5775	5775	200	5818	5500.85	5262.9	5195.025	46.60
13-09-2021	5775	5775	5775	5775	300	5821.5	5513.1	5269.4	5196.4	46.60
14-09-2021	5775	5775	5775	5775	200	5823	5525.35	5276.233	5196.65	46.60
15-09-2021	5775	5775	5775	5775	100	5826.5	5537.6	5281.4	5198.525	46.60
16-09-2021	5775	5775	5775	5775	400	5829.5	5549.85	5286.567	5200.4	46.60
17-09-2021	5725	5725	5725	5725	100	5831	5559.1	5292.067	5202.025	44.15
20-09-2021	5750	5750	5750	5750	100	5833.5	5559.6	5297.733	5205.275	45.69
21-09-2021	5875	5875	5700	5700	2100	5833.5	5563.35	5302.733	5210.025	43.13
22-09-2021	5700	5700	5700	5700	0	5833.5	5568.35	5307.733	5214.375	43.13
23-09-2021	5500	5625	5500	5625	500	5832	5572.6	5312.233	5218.75	39.29
24-09-2021	5700	5850	5700	5850	300	5835	5579.1	5318.9	5224.25	52.83
27-09-2021	5725	6700	5700	5775	10200	5836.5	5588.45	5325.133	5229.475	48.92
28-09-2021	6000	6000	6000	6000	1700	5842.5	5600.05	5332.867	5237.225	58.79
29-09-2021	5725	6150	5725	6150	800	5851.5	5613.15	5341.6	5246.475	63.81
30-09-2021	5750	6175	5750	6150	6800	5854.5	5626.25	5350.6	5255.775	63.81
01-10-2021	6400	6700	6400	6700	6600	5866	5645.25	5363.267	5267.525	76.16
04-10-2021	6800	6800	6700	6700	1100	5879.5	5664.25	5375.933	5279.275	76.16
05-10-2021	6700	6700	6700	6700	0	5889.5	5683.25	5388.6	5290.925	76.16
06-10-2021	6700	6700	6700	6700	0	5899.5	5702.75	5401.6	5302.375	76.16
07-10-2021	6600	6600	6575	6575	300	5913	5719.5	5412.767	5313.1	68.96
08-10-2021	6575	6575	6575	6575	0	5926.5	5735.25	5425.2	5320.975	68.96
11-10-2021	6575	6575	6575	6575	600	5942	5751.1	5437.5	5325.475	68.96
12-10-2021	6600	7000	6400	6500	6800	5955	5766.2	5448.633	5331.475	64.40
13-10-2021	6075	6700	6075	6700	1800	5973	5783.4	5461.3	5338.475	70.08
14-10-2021	7000	7000	6950	6950	800	6000	5803.1	5475.967	5347.85	75.37
15-10-2021	8300	8300	6500	6850	800	6025	5821.8	5489.633	5357.1	70.04
18-10-2021	6925	6925	6825	6825	1000	6047.5	5840.25	5503.133	5365.85	68.73
19-10-2021	6825	6825	6825	6825	0	6070	5858.7	5516.633	5370.1	68.73
21-10-2021	6825	6825	6350	6800	500	6092	5876.9	5530.633	5376.225	67.27
22-10-2021	6800	6800	6800	6800	400	6107	5895.1	5543.633	5382.725	67.27
25-10-2021	6775	6800	6675	6700	1700	6125.5	5908.6	5555.833	5390.225	61.24
26-10-2021	6700	6800	6575	6800	1900	6141.5	5926.6	5569.167	5398.225	64.65
27-10-2021	6800	7000	6550	7000	3300	6167	5943.85	5583.833	5407.225	70.29
28-10-2021	6975	7000	6975	7000	1500	6192	5964.75	5598.167	5416.725	70.29
29-10-2021	7000	7000	7000	7000	0	6217	5984.75	5612.5	5426.225	70.29
01-11-2021	7000	7000	7000	7000	9700	6242	6004.5	5626.833	5435.725	70.29
02-11-2021	7500	7500	7300	7475	700	6277.5	6024.25	5644.667	5449.35	80.31
03-11-2021	7475	7500	7475	7475	4500	6312.5	6046.5	5662.5	5462.825	80.31
04-11-2021	7475	7475	7425	7450	1400	6347	6068.5	5680.767	5475.175	78.69
05-11-2021	7450	7500	7450	7500	1000	6377	6086.5	5699.367	5487.675	79.58
08-11-2021	7500	7975	7450	7975	5200	6417.5	6106	5721.133	5502.55	85.68
09-11-2021	7975	7975	7475	7900	3000	6457	6124.5	5742.4	5517.3	81.54
10-11-2021	7800	8000	7800	7825	4000	6498.5	6138	5763.233	5531.425	77.50
11-11-2021	7825	8000	7825	8000	600	6543	6157.75	5784.567	5546.425	79.99
12-11-2021	8000	8000	8000	8000	100	6581	6181.5	5806.567	5561.425	79.99
15-11-2021	8000	8000	8000	8000	0	6619	6209	5828.9	5575.425	79.99
16-11-2021	7550	7800	7500	7500	4100	6647	6228.25	5847.9	5588.425	57.35
17-11-2021	7800	7800	7800	7800	100	6684	6248.25	5869.567	5602.925	63.95
18-11-2021	7500	7975	7500	7975	1100	6724.5	6268	5892.4	5618.8	67.14
19-11-2021	7500	7975	7500	7975	1100	6768.5	6291.75	5915.233	5634.425	67.14
22-11-2021	7975	7975	7600	7600	2000	6805	6311.5	5935.567	5648.425	55.03
23-11-2021	7700	9100	7700	8950	22700	6868.5	6345	5964.9	5669.175	73.53
24-11-2021	8950	9100	8650	8650	12400	6926	6374.5	5992.233	5688.675	66.94
25-11-2021	8650	8675	8650	8675	2300	6984	6405.25	6019.733	5707.05	67.21
26-11-2021	8675	9000	8675	8900	11900	7046.5	6438	6048.733	5726.55	69.56
29-11-2021	9000	9200	8950	9075	10800	7113.5	6472.25	6077.233	5747.425	71.29
30-11-2021	9150	10675	9150	9775	28200	7194	6513.75	6104.4	5771.8	76.93
01-12-2021	9600	9700	9475	9525	7300	7270.5	6552	6132.4	5794.675	71.52
02-12-2021	9525	10000	9525	9875	3900	7354	6593.75	6163.567	5819.3	74.25
03-12-2021	9650	9850	9650	9800	1400	7437.5	6634.75	6194.233	5843.55	72.65
06-12-2021	9750	9775	9300	9550	7000	7511.5	6673.25	6223.233	5867.05	67.41
07-12-2021	9525	11400	9525	10500	7900	7606	6721.25	6260.967	5895.35	74.83
08-12-2021	10500	10500	9775	9975	5300	7685.5	6764	6295.2	5921.025	65.90
09-12-2021	9975	11000	9975	10425	7000	7771	6811.25	6332.433	5948.95	69.29
10-12-2021	10475	11500	10400	10775	4100	7863.5	6859	6372	5978.825	71.64
13-12-2021	10800	12925	10750	12725	11600	7984	6925	6424.833	6018.45	80.58
14-12-2021	12675	12675	12425	12425	3900	8098.5	6989	6475.667	6056.575	76.58
15-12-2021	12425	12425	12300	12300	2600	8210.5	7050	6525.667	6094.075	74.91
16-12-2021	12300	13750	12250	12250	5900	8321.5	7110.5	6575.667	6131.575	74.22
17-12-2021	12250	13025	12250	12400	5400	8438	7175.5	6625.667	6169.075	74.97
20-12-2021	12000	12375	12000	12375	200	8554	7240.25	6674.833	6207.4	74.58
21-12-2021	12375	13325	12375	12600	2600	8674.5	7308.25	6725.567	6246.75	75.80
22-12-2021	12350	12350	12200	12275	2000	8790	7372.5	6774.133	6283.975	70.53
23-12-2021	12275	12700	11675	12325	3400	8902.5	7437.75	6823.1	6321.6	70.86
27-12-2021	12225	12225	12225	12225	200	9008	7504	6871.4	6358.975	69.17
28-12-2021	12225	12225	12200	12200	500	9115	7570	6919.533	6395.975	68.72
29-12-2021	12450	13450	12000	12325	8500	9225	7636.25	6968.5	6433.6	69.77
30-12-2021	12325	13450	12000	12325	8500	9335	7702.5	7017.467	6471.225	69.77
03-01-2022	12125	12125	12000	12100	600	9441	7766.5	7064.933	6508.225	65.23
04-01-2022	12100	12100	11800	11800	1000	9541	7824	7110.4	6542.975	59.65
05-01-2022	11800	11800	11675	11675	1700	9640.5	7883	7152.567	6577	57.45
06-01-2022	11300	11300	11300	11300	100	9730.5	7936	7194.567	6609.5	51.33
07-01-2022	11000	11000	11000	11000	400	9810.5	7988.75	7232.733	6640.5	47.01
10-01-2022	10500	10500	10250	10250	2000	9875.5	8033.75	7268.333	6667.5	38.33
11-01-2022	9975	10000	9550	9950	3400	9934.5	8075.75	7301.333	6693	35.51
12-01-2022	9875	11750	9875	10900	7200	10012.5	8127.25	7340.5	6723.25	48.46
13-01-2022	10900	12475	10150	11800	7300	10099	8188.25	7382.5	6758.25	57.22
14-01-2022	11800	11800	10975	11425	4600	10178	8245.25	7423.667	6791.375	53.17
17-01-2022	11375	11375	10650	11375	14300	10256.5	8301.75	7464.5	6824.7	52.63
18-01-2022	11325	11325	10600	10950	1100	10325.5	8351.25	7499.5	6855.9	48.19
19-01-2022	10500	10750	10475	10725	2400	10380.5	8399	7530.833	6885.975	45.97
20-01-2022	10400	10400	10400	10400	100	10430.5	8443.75	7559.833	6914.425	42.91
21-01-2022	10700	10700	9975	10425	4600	10482.5	8490.5	7586.167	6943.05	43.22
24-01-2022	10100	10375	10100	10375	2200	10530	8536.5	7615.167	6970.925	42.71
25-01-2022	10100	12300	10100	12300	28300	10616	8598.5	7659.667	7008.925	61.42
26-01-2022	12300	12300	11500	11875	29600	10693.5	8656.25	7703.833	7045.05	57.00
31-01-2022	11875	11875	11875	11875	200	10781	8714	7745.833	7081.175	57.00
02-02-2022	11850	11850	11050	11050	4100	10846	8765	7780.833	7113.675	49.04
03-02-2022	11000	11000	10300	10675	3700	10900	8812.25	7812	7144.3	45.91
04-02-2022	10675	11000	10675	10850	1400	10957.5	8863	7847	7175.8	47.59
07-02-2022	10675	10675	10250	10250	5200	11010.5	8907.75	7877.833	7204.3	42.68
08-02-2022	10225	10225	10200	10200	900	11035.5	8952	7908.5	7232.55	42.29
09-02-2022	10175	10175	10000	10150	400	11065.5	8995.75	7938.167	7260.55	41.88
10-02-2022	10150	11775	10150	11775	48500	11127.5	9055.75	7979.333	7296.675	56.70
11-02-2022	11775	11775	11250	11375	38100	11177	9111.75	8017.667	7330.8	53.11
15-02-2022	11375	11375	10650	11275	3200	11221	9167.25	8055.167	7363.175	52.22
16-02-2022	11275	11275	11000	11250	600	11250.5	9222.25	8092.667	7390.925	51.98
18-02-2022	11250	11250	10550	11200	2400	11284	9277.25	8129.333	7420.3	51.49
21-02-2022	11200	11200	11200	11200	100	11310.5	9332.25	8166	7450.3	51.49
22-02-2022	11200	11500	11200	11500	1000	11344.5	9391	8204.667	7481.8	54.52
23-02-2022	11400	11400	10700	11350	1700	11380.5	9446	8242.333	7512.55	52.74
24-02-2022	11100	11250	11100	11250	800	11395.5	9500.75	8279.333	7544.6	51.54
25-02-2022	11150	11250	10500	11250	1800	11421	9553.25	8316.333	7576.65	51.54
01-03-2022	10500	11225	10500	11150	1800	11435.5	9603.25	8352.667	7608.2	50.21
02-03-2022	11150	11150	10375	11125	2200	11442.5	9653	8386.833	7639.625	49.86
08-03-2022	10900	10975	10900	10975	500	11407.5	9695.75	8419.167	7670.5	47.73
09-03-2022	10925	11750	10925	11475	35400	11388.5	9743.5	8455.5	7703.875	54.68
10-03-2022	11450	11450	11450	11450	1100	11371.5	9791	8490.5	7737.125	54.29
11-03-2022	11450	11450	11450	11450	500	11355.5	9838.5	8525.5	7770.625	54.29
14-03-2022	11300	11300	11275	11275	3100	11333	9885.5	8561.333	7802.5	51.33
15-03-2022	11000	11400	10500	11275	32900	11311	9932.5	8597.167	7833.875	51.33
16-03-2022	11300	12200	11300	12200	2400	11303	9988.75	8639.833	7869.925	63.52
17-03-2022	12000	12100	11900	12100	4400	11299.5	10044.75	8681.5	7905.475	61.72
18-03-2022	11700	12000	11700	11950	1400	11292	10097.25	8722.5	7940.325	59.02
21-03-2022	12100	12500	11950	12200	7100	11291.5	10149.75	8766.5	7976.425	62.01
23-03-2022	11700	12100	11700	12100	1900	11289.5	10202.25	8809.833	8012.025	60.12
24-03-2022	11725	11975	11275	11900	8000	11281	10253	8851.167	8046.625	56.42
25-03-2022	12200	12200	12200	12200	100	11278.5	10306.75	8894.5	8082.725	60.36
28-03-2022	12000	12000	11350	11975	1200	11276	10358.5	8936.333	8117.7	56.25
29-03-2022	11975	12250	11050	11675	6100	11273.5	10407.25	8973.833	8151.175	51.25
30-03-2022	11400	11650	11400	11650	1100	11273	10456.75	9013	8182.675	50.84
31-03-2022	11950	11950	11950	11950	100	11286	10508.25	9052.667	8217.425	55.41
01-04-2022	11950	11950	11300	11825	400	11302.5	10556.5	9093.333	8250.175	53.19
04-04-2022	11825	11825	11000	11600	2700	11329.5	10602.5	9132.333	8283.625	49.36
05-04-2022	11400	11500	11400	11500	200	11360.5	10647.5	9170.667	8316.125	47.72
06-04-2022	11775	11975	11600	11975	600	11382	10697.25	9212.167	8350.875	55.33
07-04-2022	11650	11700	11200	11625	3600	11378.5	10738.75	9251.667	8381.5	49.60
08-04-2022	12000	12000	11500	11975	1500	11389.5	10783.75	9293.333	8415.125	54.66
11-04-2022	11600	11700	11150	11700	4700	11396	10826.25	9333.167	8447.375	50.38
12-04-2022	11700	11700	11500	11675	3000	11410.5	10868	9371	8477.25	50.00
14-04-2022	11700	11975	11700	11975	200	11435.5	10908	9411.167	8507	54.47
20-04-2022	11275	11275	11150	11150	600	11450.5	10940.5	9446	8532.5	43.06
21-04-2022	11150	11150	10850	10850	500	11459	10970.75	9480	8554.375	39.80
22-04-2022	10800	10800	10800	10800	1000	11467.5	10998.75	9513.5	8578.25	39.26
25-04-2022	10800	10800	10800	10800	100	11437.5	11026.75	9544.833	8604.125	39.26
26-04-2022	10500	10500	10000	10000	4500	11400	11046.75	9570.833	8627.875	31.43
27-04-2022	10000	11975	9775	11675	2500	11396	11088.5	9608	8658.375	52.70
10-05-2022	11375	11375	10750	10975	11900	11394.5	11120.25	9641.5	8684.25	46.25
11-05-2022	10950	11550	10950	11475	24900	11410.5	11155.25	9678.333	8711.625	50.87
12-05-2022	11225	11950	11225	11875	32300	11431	11194.25	9719	8743	54.27
17-05-2022	11700	11700	11700	11700	15900	11460	11235.25	9758.5	8773.375	52.56
18-05-2022	11700	11900	11700	11900	1500	11494	11264.75	9799.333	8804.875	54.33
20-05-2022	11175	11800	11175	11800	400	11527	11296.25	9839.5	8835.375	53.26
23-05-2022	11675	11800	11675	11800	400	11527.5	11327.5	9879.667	8866.375	53.26
24-05-2022	11800	11800	11550	11800	400	11536	11356.5	9919.833	8897.25	53.26
25-05-2022	12000	13000	12000	12450	800	11559.5	11390.25	9964.667	8931.25	59.71
27-05-2022	12300	12300	11600	12300	1000	11580.5	11415.5	10008.333	8964.625	57.73
30-05-2022	12300	12300	12300	12300	100	11602.5	11443.25	10052.333	8997.625	57.73
31-05-2022	12300	12500	12100	12300	400	11624.5	11467.5	10096.333	9030.625	57.73
02-06-2022	12300	12300	11450	12250	1000	11639.5	11492	10140.5	9063.375	56.94
03-06-2022	11950	11950	11400	11950	1500	11651.5	11516	10181.167	9094.625	52.34
06-06-2022	11950	11950	11850	11925	400	11665	11530.25	10222.167	9125.75	51.96
07-06-2022	11900	11900	11675	11875	600	11677.5	11549.25	10261.333	9156.625	51.17
08-06-2022	11625	11625	11625	11875	100	11692	11563.75	10299.5	9187.5	51.17
10-06-2022	11850	11975	11850	11900	700	11707.5	11575	10337.833	9217	51.60
13-06-2022	11700	12000	11500	11950	10400	11727	11567.25	10372.833	9246.125	52.49
14-06-2022	11925	11925	11825	11825	1300	11734	11561.25	10407	9275.125	50.00
15-06-2022	11825	12000	11825	11825	500	11741.5	11556.5	10441.167	9303.25	50.00
16-06-2022	11825	12000	11500	11725	8100	11747	11551.25	10474.667	9330.875	47.88
20-06-2022	11650	11650	11650	11650	100	11754.5	11543.75	10508.5	9359.625	46.30
21-06-2022	11650	11650	11650	11650	100	11762	11536.5	10542.333	9388.375	46.30
22-06-2022	11175	11175	11000	11175	300	11741.5	11522.25	10573	9415.25	37.26
23-06-2022	11200	11950	11200	11800	600	11735.5	11517.5	10608.333	9445	50.86
28-06-2022	11700	11700	11700	11700	200	11730.5	11511.25	10641.667	9474.5	49.03
29-06-2022	11250	11450	10900	11000	7000	11706.5	11499	10668.667	9501.5	38.56
04-07-2022	10800	10800	10550	10750	1400	11679.5	11484.5	10694.667	9527.25	35.64
05-07-2022	10475	10475	10475	10475	100	11651	11466	10719	9551.125	32.70
06-07-2022	10475	11425	10300	11175	2600	11630.5	11454.5	10748	9578.5	45.11
07-07-2022	11400	11400	11200	11200	200	11615	11445.5	10777.333	9606	45.49
11-07-2022	10425	10925	10425	10900	300	11599.5	11436.5	10804.667	9630.25	41.70
12-07-2022	10950	11800	10950	11450	900	11595.5	11434.25	10836.333	9658.625	49.94
13-07-2022	11450	11800	11425	11425	800	11585	11435.5	10867.167	9685.75	49.60
14-07-2022	11425	11425	11425	11425	100	11577	11439.75	10896.667	9714.25	49.60
15-07-2022	11800	11800	11500	11500	200	11575	11452.25	10926.667	9743	50.78
18-07-2022	11450	11450	10800	11000	600	11565	11462.75	10953.333	9769.25	43.48
19-07-2022	11000	11000	10500	10675	1000	11539	11460.5	10977.833	9793.875	39.51
20-07-2022	11250	11250	10975	10975	200	11526	11452.25	11001.167	9820.25	44.55
21-07-2022	10500	12000	10500	11000	5100	11506.5	11448	11024.667	9846.625	44.96
22-07-2022	10500	10500	10400	10400	1700	11480.5	11438.25	11044.333	9870	37.73
25-07-2022	10400	11400	10400	10825	2800	11463.5	11437	11066.5	9894.125	44.53
26-07-2022	10400	10600	10075	10100	21000	11426	11430.75	11080.667	9914.875	37.09
27-07-2022	10100	10100	10000	10000	11700	11403	11426.75	11094.667	9935.25	36.19
28-07-2022	10025	10025	10000	10000	400	11386	11422.5	11109.167	9956.5	36.19
29-07-2022	10650	10650	10600	10600	300	11382	11424.75	11126.5	9980.625	45.40
01-08-2022	10400	10400	10350	10350	200	11373	11405.25	11142.167	10001.875	42.64
02-08-2022	10350	10350	10200	10200	400	11377	11388.5	11156.833	10022.375	41.02
03-08-2022	10200	10200	9750	9750	2000	11338.5	11367.25	11171.833	10040.625	36.56
04-08-2022	9750	9750	9725	9725	700	11313.5	11354	11184.667	10059.5	36.32
05-08-2022	9725	9725	9175	9175	2500	11267.5	11339	11192.667	10075.625	31.49
08-08-2022	9150	9175	9000	9175	1100	11213.5	11322.25	11200.667	10092.625	31.49
09-08-2022	9000	9225	9000	9000	2200	11159.5	11309.75	11210	10108.75	30.02
10-08-2022	9000	9000	9000	9000	800	11101.5	11297.75	11210.333	10124.875	30.02
11-08-2022	9100	9100	8375	8375	6300	11033	11280	11208.5	10137.875	25.15
12-08-2022	8375	8375	7800	7900	10500	10955	11241.25	11203.333	10148.5	22.20
15-08-2022	7900	7900	7900	7900	1200	10877	11206.5	11196.667	10159.125	22.20
16-08-2022	8025	8050	7650	7900	2600	10786	11172.75	11188.833	10170	22.20
18-08-2022	7875	7875	7500	7875	700	10697.5	11139	11176.167	10180.625	22.03
19-08-2022	8000	8000	7750	8000	6700	10611.5	11107	11166	10192.125	25.12
22-08-2022	8000	8100	7475	7625	4300	10518	11071.25	11151	10201.75	22.27
23-08-2022	7650	7650	7350	7525	1900	10423.5	11031.5	11135.833	10211.25	21.57
24-08-2022	7525	8800	7400	7575	14900	10336	10993.75	11122.667	10219.875	22.88
25-08-2022	8000	8475	7950	8325	8000	10264	10964.5	11108.167	10232.625	39.25
26-08-2022	8325	8600	7900	8325	3800	10193	10935.25	11097.167	10244.25	39.25
29-08-2022	8325	9600	8225	8400	10100	10123.5	10907.75	11083.667	10255.5	40.71
30-08-2022	8400	9500	8400	8825	38500	10062	10884.75	11070.667	10268.875	48.29
31-08-2022	9000	9125	9000	9025	1300	10003.5	10865.25	11046	10280.5	51.44
01-09-2022	8975	8975	8725	8750	300	9942	10838	11021.5	10290.75	47.19
02-09-2022	8750	8750	8475	8475	3700	9875	10808.25	10996	10299.625	43.33
05-09-2022	8500	8500	8400	8425	2600	9809	10778	10970.5	10308.25	42.65
06-09-2022	8450	8450	8400	8400	1000	9744	10749.25	10943.833	10317.375	42.29
07-09-2022	8450	8450	8400	8425	3100	9679.5	10720.75	10917.5	10326.625	42.81
08-09-2022	8425	8925	8300	8400	2900	9624	10682.75	10889.5	10335.75	42.40
09-09-2022	8650	8650	8400	8600	400	9560	10647.75	10865	10346.25	46.79
12-09-2022	8550	8700	8400	8700	1300	9500	10615.25	10840.833	10356.25	48.88
13-09-2022	8700	8800	8425	8425	2200	9448.5	10577.5	10815.5	10363.625	43.77
14-09-2022	8450	8800	8200	8800	8900	9409.5	10544.5	10792.833	10373.375	51.26
15-09-2022	8500	8775	8500	8750	500	9375	10513	10769	10383	50.30
16-09-2022	8750	8750	8550	8550	1400	9322.5	10476.5	10743.833	10391.625	46.54
19-09-2022	8475	8600	8450	8500	500	9268.5	10441.75	10719.833	10400.125	45.62
20-09-2022	8750	8750	8750	8750	100	9225.5	10412.5	10699.5	10409.875	50.84
21-09-2022	8750	8750	8550	8600	400	9168.5	10382	10679	10419.375	47.87
22-09-2022	8750	8750	8750	8750	100	9115	10350	10662	10429.125	50.96
23-09-2022	8750	8750	8700	8700	500	9060.5	10318.75	10646.667	10437.625	49.90
26-09-2022	8325	8425	8325	8425	300	8999	10287	10634.5	10444.75	44.42
27-09-2022	8400	8400	8325	8325	300	8945.5	10255.25	10623.667	10451.375	42.59
28-09-2022	8325	0	0	8325	100	8898.5	10218.75	10606.5	10458	42.59
29-09-2022	8325	8325	8300	8300	400	8845	10185.5	10583.167	10462.125	42.09
30-09-2022	8325	8325	8300	8300	700	8791	10148.75	10562.333	10466.25	42.09
03-10-2022	8400	8400	8300	8375	300	8750.5	10115.5	10542.333	10470.875	44.37
04-10-2022	8500	8750	8275	8275	36500	8699.5	10081.5	10524.5	10474.75	41.99
05-10-2022	8700	8775	8625	8775	31100	8673	10049.5	10511.5	10478.75	54.99
06-10-2022	8775	9525	8775	9350	35500	8660	10031.5	10504.5	10486	64.76
07-10-2022	9375	9700	9300	9350	19000	8647	10016.5	10497.333	10493.625	64.76
10-10-2022	9400	9475	8875	8925	31900	8613.5	9997.75	10487.667	10498.25	54.60
11-10-2022	8975	9200	8850	8925	22600	8585	9979	10465.167	10502.875	54.60
12-10-2022	8750	8750	8250	8300	13300	8547	9962	10441.333	10504.375	43.07
13-10-2022	8275	8500	8275	8300	2900	8518	9928.25	10417.5	10508.375	43.07
14-10-2022	8275	8300	8200	8200	4400	8487.5	9900.5	10398.5	10510.375	41.45
17-10-2022	8250	8250	8150	8200	1400	8468	9867.75	10382	10511.5	41.45
18-10-2022	8175	8175	7850	7875	6300	8442	9827.75	10362.167	10511	36.29
19-10-2022	7875	8100	7575	7775	12600	8417.5	9788.5	10345.667	10511.875	34.85
20-10-2022	7725	8075	7700	8050	5200	8398.5	9750	10331.333	10507.375	41.69
21-10-2022	7950	8000	7900	7900	1800	8389	9711	10316.333	10503.625	39.27
24-10-2022	8000	8500	7975	8250	2600	8396	9675.5	10292.833	10501.5	47.00
25-10-2022	8300	8325	8050	8275	3400	8403.5	9640.25	10272.167	10498.375	47.52
26-10-2022	8250	8275	8250	8250	600	8410.5	9598.25	10252	10494.25	47.03
27-10-2022	8100	8750	8100	8650	14300	8426	9561.75	10234.667	10488.625	55.04
28-10-2022	8825	8825	8500	8500	17900	8436	9523.75	10216.667	10483.5	51.87
31-10-2022	8500	8525	8450	8500	6600	8453.5	9485.75	10198.667	10476.625	51.87
01-11-2022	8475	8500	8250	8475	3200	8472.5	9448	10178.5	10470	51.30
02-11-2022	8400	8400	8200	8200	700	8485	9410.5	10157.5	10463.25	45.38
03-11-2022	8225	8775	8225	8475	11500	8488	9376	10139	10453.125	51.42
04-11-2022	8200	8400	8200	8400	2600	8489.5	9341.25	10120	10445.25	49.80
07-11-2022	8400	8400	8400	8400	5300	8489.5	9306.5	10101.667	10435.125	49.80
08-11-2022	8400	8400	8175	8175	1000	8476.5	9269.25	10082	10422.125	44.89
09-11-2022	8400	8400	8150	8250	4400	8461	9232.25	10063.833	10399.75	46.78
10-11-2022	8250	8300	8150	8175	2000	8449.5	9195.75	10041.833	10378.5	45.12
11-11-2022	8175	8200	8125	8175	7000	8443.5	9159.25	10020	10357.875	45.12
14-11-2022	8200	8200	8000	8175	2200	8438.5	9123.75	9998.167	10337.5	45.12
15-11-2022	8175	8175	8175	8175	10200	8434	9089	9977.5	10316.375	45.12
16-11-2022	8175	8175	8100	8175	1100	8429	9054.25	9956.833	10295.375	45.12
17-11-2022	8175	8175	8100	8125	1500	8423.5	9023.75	9929.667	10273	43.62
18-11-2022	8150	8250	8125	8250	1500	8416.5	8988.25	9904	10252.875	48.24
21-11-2022	8250	8300	8100	8100	300	8404.5	8952.25	9878.333	10231.75	43.62
22-11-2022	8250	8250	7800	8200	1700	8400	8924.25	9851.667	10211.625	47.25
23-11-2022	8150	8300	8075	8200	900	8388	8898.75	9825.667	10191.625	47.25
24-11-2022	8175	8225	8050	8225	7100	8377.5	8876.25	9801.167	10171.125	48.21
25-11-2022	8200	8225	8125	8225	1300	8371	8846.75	9774.667	10150.625	48.21
28-11-2022	8125	8325	8125	8200	700	8365	8816.75	9749.5	10131.125	47.21
29-11-2022	8200	8200	8125	8150	17400	8353	8789.25	9726	10112.875	45.19
30-11-2022	8200	8350	8100	8350	2300	8348	8758.25	9704	10096.25	53.73
01-12-2022	8300	8300	8050	8250	1200	8338	8726.5	9679.333	10081	49.57
02-12-2022	8250	8325	8250	8325	700	8330.5	8695.5	9656	10067.625	52.54
05-12-2022	8300	8300	8300	8300	200	8328	8663.5	9634	10057.875	51.45
06-12-2022	8300	8300	8300	8300	1300	8327.5	8636.5	9612.667	10049.625	51.45
07-12-2022	8025	8200	7850	8050	4600	8322	8610.25	9586.5	10035.375	41.49
08-12-2022	8175	8175	8000	8000	900	8316	8580.5	9562.333	10016.375	39.83
09-12-2022	8000	8000	8000	8000	1900	8310	8550.5	9535.833	9999.25	39.83
12-12-2022	7975	8275	7975	8200	1800	8306.5	8528.5	9512.5	9983.375	49.25
13-12-2022	8150	8175	8150	8175	300	8304.5	8502	9489.167	9969.5	48.24
15-12-2022	8250	8250	8250	8250	100	8294	8483.5	9464.333	9957.125	51.47
16-12-2022	8200	8200	8200	8200	100	8271	8465.5	9444.667	9946.125	49.26
19-12-2022	8200	8300	8025	8250	16700	8249	8448	9427.333	9935.25	51.51
20-12-2022	8225	8250	8225	8225	300	8235	8424.25	9410.167	9924.5	50.31
21-12-2022	8250	8400	8225	8375	5400	8224	8404.5	9394	9904.875	56.80
22-12-2022	8375	8500	8200	8425	6500	8226.5	8386.75	9383.5	9887.625	58.73
23-12-2022	8375	8375	8325	8325	300	8227	8372.5	9361.167	9869.875	53.57
26-12-2022	8450	8450	8175	8300	1000	8229	8358.25	9343.333	9856.125	52.33
27-12-2022	8275	8425	8275	8425	600	8233.5	8350.75	9323	9844.875	57.61
28-12-2022	8350	8350	8200	8200	700	8240	8341	9298.5	9831.625	47.42
29-12-2022	8375	8375	8150	8300	500	8250.5	8334	9275.833	9821.875	51.53
30-12-2022	8275	8300	8275	8275	1300	8255	8326.75	9251.667	9812.25	50.47
02-01-2023	8375	8375	8175	8175	1000	8260.5	8324.75	9227.5	9802.375	46.36
03-01-2023	8200	8200	8175	8175	900	8259	8327.5	9203.333	9784.375	46.36
04-01-2023	8175	8325	8150	8200	1000	8257.5	8330.5	9179.333	9768.5	47.59
05-01-2023	8400	8400	8200	8200	3600	8256.5	8333.5	9151	9753.125	47.59
06-01-2023	8200	8200	8000	8175	1600	8247	8336.5	9123.5	9737.75	46.35
09-01-2023	8100	8350	8100	8250	400	8242	8339	9096.5	9723	50.52
10-01-2023	8200	8275	8200	8275	500	8237.5	8345.5	9069.667	9708.375	51.86
11-01-2023	8275	8300	8000	8000	3600	8228	8350.25	9041.333	9690.875	39.25
12-01-2023	8000	8300	8000	8000	3500	8224	8354.5	9015	9674.125	39.25
13-01-2023	0	8400	8025	8400	14000	8222.5	8355.25	8991.5	9659.875	56.92
16-01-2023	8350	8350	8025	8275	1300	8220	8354.75	8967.5	9645	51.85
17-01-2023	8275	8400	8275	8400	23800	8220	8354.75	8944.333	9631.25	56.06
18-01-2023	8400	8400	8075	8175	1100	8220	8348.25	8919.5	9616.5	47.93
19-01-2023	8300	8300	8250	8250	700	8220	8340.5	8894.833	9602.875	50.51
20-01-2023	8250	8250	8150	8150	1400	8219.5	8334.5	8870.333	9586.25	47.15
24-01-2023	8200	8200	8125	8150	1300	8219	8331.25	8845.833	9569.75	47.15
25-01-2023	8150	8150	8150	8150	800	8218.5	8328.5	8822	9553.25	47.15
26-01-2023	8175	8175	8025	8100	600	8217	8325.5	8798.333	9537.375	45.28
27-01-2023	8100	8100	8050	8050	1100	8214.5	8321.75	8774.333	9521.25	43.41
30-01-2023	8175	8425	8075	8175	2400	8215.5	8319.5	8754.333	9501.125	49.05
31-01-2023	8175	8175	8100	8125	2400	8213	8314.75	8729.833	9481.25	47.03
01-02-2023	8150	8150	8075	8125	1600	8213.5	8309	8706	9462.125	47.03
02-02-2023	8125	8600	8100	8100	2300	8211.5	8305.75	8686.667	9441.625	45.94
03-02-2023	8100	8375	8100	8150	2200	8210.5	8299.25	8669.333	9421.875	48.52
06-02-2023	8150	8175	8150	8150	1200	8209	8293.25	8653.833	9403.125	48.52
07-02-2023	8175	8175	8150	8150	200	8207.5	8289.25	8633.667	9382.875	48.52
08-02-2023	8125	8125	8100	8125	3700	8206	8285.5	8613.167	9363.625	47.12
09-02-2023	8300	8300	8275	8275	200	8208.5	8280.75	8595.667	9346.625	55.46
10-02-2023	8400	8400	8200	8200	800	8205.5	8276.75	8574	9329.375	51.12
13-02-2023	8300	8300	8150	8150	900	8203.5	8270.75	8552.167	9310.375	48.40
14-02-2023	0	8150	8100	8125	600	8199.5	8265	8530.167	9291.875	47.05
15-02-2023	8125	8125	8000	8125	1500	8196	8262	8507.667	9274.5	47.05
16-02-2023	8125	8125	8000	8125	2500	8192.5	8260	8488.5	9257.625	47.05
17-02-2023	8100	8125	8100	8100	1900	8193.5	8257.75	8471.333	9238.25	45.47
20-02-2023	8100	8200	8100	8100	3800	8195.5	8255.75	8452.167	9220.625	45.47
21-02-2023	8200	8300	8050	8050	8800	8196.5	8253.25	8432.5	9201	42.18
22-02-2023	8050	8125	8050	8100	1300	8194.5	8250.5	8417.167	9183	46.36
23-02-2023	8100	8125	8100	8100	1400	8193	8248.75	8399	9165.125	46.36
24-02-2023	8100	8150	8100	8100	1400	8190	8242	8385.667	9145.75	46.36
27-02-2023	8100	8100	8100	8100	1100	8188	8229.5	8373	9130.5	46.36
28-02-2023	8100	8125	8050	8125	2300	8185.5	8217.25	8360.5	9116.875	48.84
01-03-2023	8125	8125	8050	8100	1500	8183	8209	8343.833	9103.375	46.52
02-03-2023	8150	8150	8050	8050	1700	8176.5	8200.25	8328.5	9089.625	42.20
03-03-2023	8050	8175	8050	8050	2000	8169	8197.75	8314.167	9079.875	42.20
06-03-2023	8050	8075	8025	8075	1400	8164	8195.5	8303	9061.875	45.15
07-03-2023	8100	8100	8000	8000	2900	8158	8193.5	8291.5	9047	38.75
08-03-2023	8000	8100	7950	8075	1200	8151	8192.25	8284.167	9030	46.86
09-03-2023	8075	8100	8075	8100	600	8149	8194.5	8277	9011.125	49.28
10-03-2023	8100	8150	8050	8050	2200	8144	8197.25	8270.667	8992.875	44.89
13-03-2023	8050	8050	7950	7950	300	8137.5	8196.25	8263.667	8973.125	37.66
14-03-2023	8100	8100	8000	8100	300	8136	8198.25	8261.833	8954.625	50.53
15-03-2023	7925	8050	7925	8050	400	8133.5	8196.25	8262.833	8935.875	47.04
16-03-2023	8050	8050	8050	8050	100	8130.5	8194	8263.833	8917.125	47.04
17-03-2023	8050	8050	8050	8050	100	8127.5	8192	8264.833	8895.125	47.04
20-03-2023	8050	8050	8050	8050	100	8125	8186	8266	8873.875	47.04
21-03-2023	8075	8075	8075	8075	200	8121.5	8181.75	8266.5	8852.75	49.39
24-03-2023	8000	8000	8000	8000	100	8116	8176.75	8269	8831.25	43.20
27-03-2023	8000	8000	8000	8000	500	8116	8172	8272.167	8810	43.20
28-03-2023	7950	8000	7800	7900	900	8114	8169	8274.333	8789.75	36.19
29-03-2023	8000	8125	8000	8000	800	8106	8164.25	8272.167	8770.125	45.68
30-03-2023	8100	8100	8050	8050	3000	8101.5	8160.75	8270.333	8751	49.71
31-03-2023	8150	8150	8050	8050	900	8094.5	8157.25	8268	8731.875	49.71
03-04-2023	8050	8050	8000	8025	1900	8091.5	8155.75	8262.667	8712.5	47.66
04-04-2023	8050	8050	7900	7900	1400	8084.5	8152.25	8255.167	8692.25	39.00
05-04-2023	8050	8175	8050	8100	300	8083.5	8151.5	8250.833	8673.625	53.55
06-04-2023	8050	8100	7900	8100	800	8082.5	8150.75	8248.333	8655	53.55
10-04-2023	8075	8075	7900	8000	4800	8079.5	8149	8245.5	8636.375	47.04
11-04-2023	8000	8000	8000	8000	1000	8077.5	8147.25	8242.833	8618.125	47.04
12-04-2023	8000	8000	8000	8000	500	8076.5	8145.5	8240	8599.875	47.04
13-04-2023	8200	8200	7900	7900	1600	8071	8143.25	8236.667	8583.5	40.85
14-04-2023	8000	8025	7900	7975	1200	8068	8140.5	8232.5	8564.375	46.53
17-04-2023	8000	8000	8000	8000	700	8065.5	8139.5	8227.833	8545.875	48.32
18-04-2023	7950	8000	7925	8000	400	8063.5	8137.5	8225	8530.875	48.32
26-04-2023	8000	8000	7750	7900	2800	8058.5	8134.5	8219	8516.625	41.84
27-04-2023	7925	7950	7925	7950	800	8054.5	8131.75	8213.667	8504	45.76
28-04-2023	0	7950	7950	7925	500	8050	8128.75	8209.5	8487.75	44.16
02-05-2023	7925	7925	7925	7925	200	8046	8126	8205.667	8471.375	44.16
03-05-2023	7925	7925	7850	7850	900	8037.5	8123	8199.667	8456.125	39.37
04-05-2023	7925	7925	7850	7850	200	8030.5	8118	8194.667	8438.125	39.37
05-05-2023	7825	7825	7825	7825	100	8024	8113.75	8188.5	8420.125	37.78
08-05-2023	7900	7900	7825	7825	300	8018	8108.75	8182.667	8402.125	37.78
09-05-2023	7825	7825	7825	7825	400	8012	8104	8178.667	8383.75	37.78
10-05-2023	7825	7825	7825	7825	200	8006	8099.25	8175.333	8367.875	37.78
11-05-2023	7825	7825	7750	7750	300	7999	8096.25	8171.5	8353.25	32.50
12-05-2023	7575	7575	7575	7575	100	7988.5	8092	8166.667	8336.25	24.06
15-05-2023	7600	7700	7575	7700	1600	7981.5	8089	8162.667	8319.75	36.71
16-05-2023	7700	7700	7500	7500	400	7969.5	8082	8156.833	8305.25	28.52
17-05-2023	7750	7750	7750	7750	100	7962.5	8077.75	8153.333	8289.875	45.03
19-05-2023	7750	7750	7400	7400	1800	7948.5	8069.25	8144.167	8276.375	33.40
22-05-2023	7400	7750	7400	7500	1500	7936.5	8062.25	8131.833	8263.875	38.30
23-05-2023	7725	7725	7475	7700	500	7928	8056.75	8120.833	8252.375	46.74
24-05-2023	7725	7725	7725	7725	100	7920.5	8051.75	8112.833	8238	47.71
25-05-2023	7725	7725	7725	7700	100	7913.5	8045	8104.667	8224.75	46.80
26-05-2023	7700	7725	7675	7675	1400	7906	8037.5	8100.5	8212.125	45.85
29-05-2023	7650	7725	7575	7700	2800	7898.5	8031.25	8096.5	8201.875	47.00
30-05-2023	7725	7800	7725	7800	600	7894.5	8026.25	8093.833	8192.25	51.45
31-05-2023	7875	7925	7875	7925	1000	7891.5	8021.25	8092	8186	56.37
05-06-2023	7950	8200	7850	7850	1900	7886.5	8017.75	8091.833	8179.375	52.91
06-06-2023	7800	7900	7525	7525	4000	7876	8010	8090.167	8172	41.11
07-06-2023	7500	7750	7375	7400	5800	7865	8001.25	8085.833	8164	37.63
08-06-2023	7400	7500	7300	7300	7600	7849	7992.5	8081.833	8158.625	35.07
09-06-2023	7400	7525	7400	7400	2800	7836	7984.75	8076.167	8156.125	39.50
12-06-2023	7400	7500	7375	7450	13200	7824	7977.25	8070.667	8153.875	41.64
13-06-2023	7475	7525	7450	7500	6000	7813	7970.25	8065.667	8151.875	43.78
14-06-2023	7500	7550	7375	7400	24000	7800	7962.5	8057.333	8149.5	40.57
15-06-2023	7300	7300	7175	7175	4600	7782	7951.75	8048.5	8145.375	34.45
16-06-2023	7175	7200	6975	7200	5700	7766	7941	8039.833	8143.25	35.62
19-06-2023	7150	7150	7050	7050	6000	7747	7931.5	8030.333	8140.875	31.96
20-06-2023	7100	7125	7000	7125	1400	7731.5	7922.75	8023.167	8138.625	35.52
21-06-2023	7100	7100	7000	7000	1000	7711.5	7908.75	8013.333	8132	32.47
22-06-2023	7025	7050	7000	7000	1600	7690.5	7896	8004	8125.375	32.47
23-06-2023	7025	7025	6950	6950	3000	7668.5	7881.5	7994.333	8118.125	31.22
26-06-2023	6975	7000	6975	6975	700	7647.5	7869.5	7986.333	8108.875	32.62
27-06-2023	6975	6975	6925	6950	2900	7628.5	7856.5	7977.667	8098.5	31.92
03-07-2023	7000	7000	6875	6900	3000	7604.5	7844	7969.167	8089.25	30.52
04-07-2023	6875	7100	6875	6900	6500	7580.5	7831.5	7960.667	8081.375	30.52
05-07-2023	6825	6850	6675	6750	6600	7555.5	7817.5	7951.167	8073	26.47
06-07-2023	6675	6850	6675	6700	5900	7529.5	7803.5	7941.333	8064.5	25.27
07-07-2023	6750	6775	6725	6725	5400	7504	7790.25	7931.667	8056	27.05
10-07-2023	6700	6775	6600	6700	15500	7480	7775.5	7922.167	8047.5	26.37
11-07-2023	6700	6950	6700	6825	2200	7457	7762.5	7912.667	8038.625	35.13
12-07-2023	6825	7000	6825	6950	1600	7436	7750.75	7905	8029.875	42.50
13-07-2023	6875	7050	6875	6925	4600	7414.5	7739	7896.5	8022.375	41.48
14-07-2023	7000	7025	7000	7000	1100	7396.5	7727.5	7888.5	8013.375	45.67
17-07-2023	7025	7150	7025	7050	2400	7378.5	7716.5	7880.667	8004.875	48.33
18-07-2023	7150	7200	7100	7200	3200	7364	7707	7873.833	7998.125	55.38
20-07-2023	7200	7225	7150	7175	1100	7349	7697.5	7867	7991.5	54.06
21-07-2023	7250	7425	7225	7375	3500	7339.5	7688.5	7861.833	7984.625	61.90
24-07-2023	7400	7400	7400	7325	1200	7329	7679.75	7855	7978.25	59.18
25-07-2023	7425	7475	7075	7475	4800	7322	7673	7849.833	7971.875	64.26
26-07-2023	7475	7475	7075	7325	900	7312	7665	7843.167	7965	56.67
27-07-2023	7250	7275	7150	7275	800	7301	7656.5	7836.333	7959.25	54.36
31-07-2023	7075	7250	7075	7200	2400	7288.5	7647.25	7829	7953.625	51.01
01-08-2023	7075	7225	6950	7150	9800	7276.5	7637.75	7823	7947.75	48.85
02-08-2023	7025	7050	7000	7025	700	7265.5	7627	7816.5	7941.375	43.85
03-08-2023	7125	7125	7125	7125	100	7254	7617.75	7810.667	7935.5	48.40
04-08-2023	7050	7050	6950	6950	1900	7243	7606.25	7802.333	7928.375	41.98
07-08-2023	7000	7075	6950	7000	1100	7228	7595.25	7794.5	7922	44.26
08-08-2023	6950	7025	6950	7000	500	7220	7584.25	7786.167	7913.125	44.26
09-08-2023	7000	7000	6975	6975	1200	7209.5	7573	7778	7901.25	43.27
10-08-2023	6975	6975	6925	6950	2400	7194.5	7561.25	7769.333	7889.25	42.26
11-08-2023	6925	6975	6900	6975	3600	7179.5	7550	7761	7879.5	43.68
14-08-2023	7150	7150	6925	6950	1000	7164.5	7539	7751.5	7869.625	42.56
15-08-2023	6875	6900	6875	6900	900	7149	7527.5	7741.333	7862.625	40.32
16-08-2023	6875	7000	6875	6975	1500	7134.5	7516.5	7732.333	7856	44.99
18-08-2023	6900	6975	6900	6975	800	7118	7506.25	7723.5	7849.875	44.99
21-08-2023	7000	7000	6975	7000	1000	7099.5	7495.5	7714	7843.875	46.61
22-08-2023	6975	6975	6975	6975	300	7082	7484.25	7705.833	7839.375	45.18
23-08-2023	6925	7100	6925	6975	800	7071	7473.5	7697	7835.375	45.18
24-08-2023	7000	7000	7000	7000	100	7063	7464	7688.5	7830.125	47.06
25-08-2023	6925	7025	6875	6875	2100	7054.5	7451.75	7679.833	7825	39.72
28-08-2023	6950	6950	6950	6950	200	7045.5	7440.75	7671.667	7818.5	45.24
29-08-2023	6950	6950	6950	6950	300	7035.5	7429.75	7663.333	7811.875	45.24
30-08-2023	7125	7125	7000	7025	700	7026	7419.5	7655.5	7805.75	50.50
31-08-2023	7000	7000	7000	7000	1700	7018	7409	7647.667	7797.5	48.81
01-09-2023	6900	7025	6900	7025	2600	7015	7398.5	7639.5	7790.125	50.59
04-09-2023	6975	7000	6900	6900	2600	7009	7387.5	7630.333	7782.125	42.63
05-09-2023	7000	7000	7000	7000	3100	7008	7377.5	7623.667	7774.75	49.48
06-09-2023	7000	7000	6875	6875	3900	7003	7367.25	7616.167	7768.125	42.63
07-09-2023	6900	7000	6875	7000	800	7003	7357.25	7606.833	7760.75	50.07
08-09-2023	6875	6900	6875	6875	3500	7000.5	7345.5	7597.5	7753.125	43.94
11-09-2023	6900	6900	6825	6825	1300	6998	7333.25	7587	7745.25	41.73
12-09-2023	6825	6825	6775	6825	4500	6995	7321.25	7578	7738.5	41.73
13-09-2023	6800	0	0	6800	600	6992	7310.25	7568.333	7731.25	40.55
14-09-2023	6800	6800	6725	6775	1400	6989.5	7297	7559.167	7724.25	39.36
15-09-2023	6725	6750	6725	6750	5500	6986.5	7283.5	7549.833	7717.125	38.14
18-09-2023	6825	6825	6825	6825	400	6988	7271.75	7541	7710.375	43.74
19-09-2023	6750	6750	6750	6750	3800	6989	7259.25	7532	7703.25	39.86
20-09-2023	6750	6750	6700	6700	11000	6988.5	7246.25	7523	7695.875	37.47
21-09-2023	6700	6700	6675	6700	1700	6988.5	7234.25	7513.167	7688.75	37.47
22-09-2023	6675	6675	6650	6675	7200	6985.5	7221.25	7503.5	7680.875	36.21
25-09-2023	6700	6800	6675	6800	10700	6982.5	7209.25	7494.667	7674.375	45.98
26-09-2023	6800	6800	6750	6775	2100	6979.5	7197	7485.833	7667.25	44.51
27-09-2023	6775	6775	6650	6750	1700	6974.5	7185.5	7476.5	7660	43.03
29-09-2023	6650	6750	6650	6725	1700	6968	7173.25	7467	7652.5	41.55
10-10-2023	6725	6725	6475	6575	6500	6955.5	7159.75	7456.5	7644.25	33.96
11-10-2023	6450	6600	6425	6475	3900	6941.5	7145.25	7445.5	7635.625	30.02
12-10-2023	6425	6525	6400	6525	5100	6924.5	7132	7433.833	7627.5	34.13
13-10-2023	6500	6550	6500	6500	900	6908	7118.5	7422.5	7618.25	33.09
16-10-2023	6400	6425	6250	6400	3100	6886.5	7104.25	7410.833	7609	29.23
17-10-2023	6375	6500	6375	6500	3500	6870	7091	7400	7599.875	37.13
18-10-2023	6475	6475	6375	6375	200	6852	7076.5	7388.333	7590.25	32.28
19-10-2023	6350	6600	6300	6500	12200	6838	7063.25	7377.5	7581.25	40.63
20-10-2023	6500	6500	6350	6350	4900	6822	7049.25	7365.833	7572.75	35.04
23-10-2023	6350	6350	6350	6350	1600	6808.5	7037	7354.167	7564.5	35.04
24-10-2023	6300	6350	6300	6325	1200	6792.5	7023.25	7342.667	7556.125	34.14
25-10-2023	6300	6350	6300	6325	2700	6780	7011.5	7330.833	7546.75	34.14
26-10-2023	6400	6400	6400	6400	100	6768	6998	7319.5	7537.875	39.58
27-10-2023	6350	6350	6275	6300	2500	6754	6987	7307.5	7528.125	35.38
30-10-2023	6275	6400	6250	6250	2400	6739.5	6974.5	7295.167	7518.375	33.47
31-10-2023	6350	6475	6350	6400	9800	6728.5	6961.5	7283.667	7509.125	43.36
01-11-2023	6450	6450	6300	6325	4600	6715.5	6947.5	7271.833	7499.625	40.14
02-11-2023	6350	6450	6300	6450	8900	6705.5	6935	7261.167	7490	47.17
03-11-2023	6450	6450	6250	6400	2500	6695.5	6922.25	7250.167	7479.875	44.90
06-11-2023	6425	6450	6375	6450	49500	6685	6909.75	7239.333	7470.5	47.61
07-11-2023	6475	6650	6450	6525	28500	6676	6897	7229.5	7461.625	51.48
08-11-2023	6500	6525	5925	6025	34000	6656.5	6878	7215.833	7449.625	33.66
09-11-2023	6000	6275	5950	5950	20800	6636	6859	7201.5	7438.375	31.88
10-11-2023	5900	5900	5850	5875	7500	6614	6842.5	7187	7426.25	30.16
13-11-2023	5850	5850	5800	5800	4200	6590	6826.5	7172.667	7413.875	28.50
14-11-2023	5800	5800	5750	5800	19600	6568.5	6811.5	7157.333	7402	28.50
15-11-2023	5800	5800	5700	5800	3600	6545.5	6795.5	7142.333	7390.125	28.50
16-11-2023	5800	5800	5775	5775	600	6522	6778.75	7127.167	7378	27.86
17-11-2023	5800	5800	5700	5750	400	6496.5	6761.25	7111.833	7365.75	27.21
20-11-2023	5750	5975	5750	5775	3700	6472	6745	7096.667	7353.75	29.01
21-11-2023	6000	6100	5800	5850	600	6448.5	6731.75	7081.833	7341.75	34.25
22-11-2023	6050	6050	5850	5900	6900	6428.5	6718.75	7067.833	7329.875	37.56
23-11-2023	5850	5925	5850	5925	1500	6407	6707.5	7054	7319.5	39.21
24-11-2023	5850	5950	5800	5950	2200	6388.5	6695.75	7041	7309.25	40.89
27-11-2023	5900	5950	5875	5875	2400	6366	6684.5	7026.833	7296.625	37.54
28-11-2023	6100	6100	5850	6050	21700	6349.5	6675	7013.5	7285.5	48.21
29-11-2023	6150	6150	5875	5875	2300	6330.5	6664.25	6999	7272.875	40.72
30-11-2023	5850	5850	5850	5850	200	6311	6653	6984.5	7261.25	39.77
01-12-2023	5850	5875	5850	5875	700	6292.5	6642.25	6971	7249.375	41.24
04-12-2023	5850	5875	5850	5875	400	6274.5	6632	6956.167	7238	41.24
05-12-2023	5875	5925	5850	5900	1800	6257.5	6622	6941.5	7226.75	42.87
06-12-2023	5900	6150	5900	5900	2000	6239	6613.5	6927.5	7215.5	42.87
07-12-2023	5850	6000	5850	5950	900	6223	6606	6913.833	7204.75	46.31
08-12-2023	6025	6025	5950	6025	3700	6209.5	6599	6900.667	7194.625	51.08
11-12-2023	6025	6025	5800	5800	2100	6191.5	6590	6886.667	7182.75	39.70
12-12-2023	5800	5950	5725	5800	2300	6174	6579.75	6872.167	7171.125	39.70
13-12-2023	5725	5975	5725	5800	1000	6154	6568.25	6857.5	7159.5	39.70
14-12-2023	5700	5975	5700	5975	500	6138	6558.75	6844	7148.875	50.43
15-12-2023	5800	5950	5800	5825	300	6119.5	6547	6830.167	7137.25	43.31
18-12-2023	5950	5950	5750	5900	2200	6103	6535.5	6816.5	7126	47.32
19-12-2023	5875	5950	5800	5950	1500	6090.5	6523	6803.333	7115	49.86
20-12-2023	5950	5975	5900	5975	700	6080.5	6511	6790.333	7104.25	51.13
21-12-2023	5875	5875	5875	5875	200	6067.5	6496	6777.167	7092.25	46.10
22-12-2023	5975	5975	5950	5950	200	6056.5	6482.25	6764.5	7081	50.07
28-12-2023	5900	6000	5900	6000	500	6048.5	6467.5	6752.333	7070.25	52.57
29-12-2023	5800	6000	5800	6000	1700	6038.5	6454.25	6740.167	7059.625	52.57
02-01-2024	6000	6000	6000	6000	1900	6031	6441.5	6728	7049	52.57
05-01-2024	6025	6050	6000	6000	1000	6021	6429.5	6715.833	7038.375	52.57
08-01-2024	6025	6025	5950	5950	3600	6013	6417.5	6703.833	7027.625	49.25
09-01-2024	5950	5950	5825	5950	600	6005	6406.75	6693	7016.875	49.25
10-01-2024	5900	5950	5900	5950	1000	5997.5	6395	6681.333	7006.375	49.25
11-01-2024	5950	5950	5925	5925	600	5989.5	6384.75	6670.833	6995.5	47.38
12-01-2024	5925	5950	5900	5900	5600	5979.5	6373.75	6658.5	6984.5	45.51
15-01-2024	6025	6025	5900	5900	1400	5971.5	6362.75	6648.5	6973.5	45.51
16-01-2024	5850	5850	5825	5825	1900	5963	6351.25	6637.333	6962.125	40.04
17-01-2024	5850	5850	5850	5850	200	5952	6340.25	6625	6950.75	42.52
18-01-2024	5825	5925	5825	5925	500	5944	6329.75	6613	6939.875	49.30
19-01-2024	5850	5850	5850	5850	100	5932	6318.75	6600.667	6928.875	43.74
22-01-2024	5875	5900	5875	5900	400	5922	6308.75	6588.833	6918.125	47.96
23-01-2024	5850	5925	5775	5775	2400	5908.5	6296.75	6576	6906.625	39.91
24-01-2024	5750	5875	5750	5825	1700	5894.5	6285.25	6562.833	6895.75	43.96
25-01-2024	5900	5900	5775	5875	1200	5891.5	6274	6549.167	6884.75	47.75
26-01-2024	5825	5850	5800	5800	1200	5888.5	6262.25	6535.5	6873.25	43.05
29-01-2024	5850	5850	5750	5775	1800	5886.5	6250.25	6523.833	6861.875	41.58
30-01-2024	5750	6450	5750	6450	6600	5899.5	6244.75	6517.5	6854.375	70.69
31-01-2024	6200	6200	5700	5800	7400	5899.5	6234	6507.5	6842.875	46.61
01-02-2024	5825	5825	5750	5800	1200	5899.5	6222.5	6496.833	6831.625	46.61
02-02-2024	5800	5800	5800	5800	1000	5900	6211	6485.833	6820.375	46.61
05-02-2024	5950	5950	5775	5750	1500	5900	6198.25	6474.167	6808.875	45.13
06-02-2024	5750	5775	5700	5700	3200	5898.5	6185.25	6462.833	6797.125	43.64
07-02-2024	5725	5725	5725	5725	200	5896	6172.25	6453.167	6785.375	44.62
12-02-2024	5975	5975	5625	5900	3800	5896	6162.25	6444.5	6774.875	51.07
13-02-2024	5900	5900	5900	5900	200	5895.5	6151.25	6436.833	6764.375	51.07
15-02-2024	5875	5900	5875	5900	200	5894.5	6141.5	6428.667	6754.375	51.07
16-02-2024	5850	5850	5775	5775	300	5892.5	6129.25	6420.5	6743.25	46.26
19-02-2024	5900	5900	5725	5725	500	5886	6117.75	6412	6731.625	44.46
21-02-2024	5750	5950	5725	5900	1800	5886.5	6108.5	6405	6720.875	51.57
22-02-2024	5800	5900	5800	5900	400	5887.5	6099.25	6397.833	6710.25	51.57
23-02-2024	5700	5800	5700	5800	3500	5886	6089.25	6390.167	6699.75	47.54
27-02-2024	5825	5975	5750	5975	1400	5888	6081.25	6384	6689.125	54.27
28-02-2024	5975	5975	5950	5975	1200	5889.5	6073.5	6377.833	6678.5	54.27
29-02-2024	0	5950	5700	5925	700	5890	6064.5	6372.333	6668.125	52.06
01-03-2024	6000	6000	5725	5725	500	5885.5	6054.25	6365.833	6656.75	44.28
04-03-2024	5750	5750	5700	5750	2800	5880	6044.75	6359.333	6645.5	45.38
05-03-2024	5750	5750	5750	5750	300	5879	6035.25	6353	6634.75	45.38
07-03-2024	5925	5975	5725	5750	800	5878	6026	6345.833	6623.625	45.38
08-03-2024	5825	5900	5825	5875	1300	5879.5	6016.75	6338.667	6613	51.37
13-03-2024	5725	5725	5625	5725	500	5874.5	6006.25	6330.667	6601.625	44.99
14-03-2024	5950	5950	5925	5925	200	5876.5	5998	6323.5	6591.75	53.31
15-03-2024	5775	5900	5775	5900	300	5876.5	5989.75	6315.833	6581.5	52.25
18-03-2024	5775	6000	5750	5800	3100	5873.5	5982	6306.5	6570.875	48.11
19-03-2024	5800	5800	5800	5800	300	5870	5975.25	6297.333	6560.25	48.11
20-03-2024	5875	5875	5825	5875	500	5870	5968.75	6287.333	6550.375	51.46
25-03-2024	5900	6000	5725	5900	500	5869	5962.75	6277.833	6540.625	52.55
26-03-2024	5750	5750	5750	5750	100	5864	5956.25	6266.333	6530.25	45.85
28-03-2024	5725	5725	5425	5625	19400	5856.5	5947.5	6255	6519.25	41.15
01-04-2024	6100	6100	5650	5650	300	5849.5	5940.25	6244.167	6508.375	42.42
02-04-2024	5650	5650	5650	5650	100	5842.5	5931.75	6233.833	6497.5	42.42
03-04-2024	5850	5900	5650	5650	700	5836.5	5924.75	6223.833	6487	42.42
04-04-2024	5775	6000	5575	5675	2200	5831	5918	6214.833	6477.5	43.94
05-04-2024	5675	5725	5600	5625	2700	5824.5	5911	6204.833	6467.125	41.58
16-04-2024	5650	5750	5575	5650	3800	5819	5904.25	6196.167	6457.875	43.22
17-04-2024	5600	5625	5575	5625	500	5813.5	5896.5	6187	6447.25	41.95
18-04-2024	5700	5700	5700	5700	200	5809.5	5890.5	6178.333	6438.75	46.98
19-04-2024	5650	5650	5600	5600	900	5805	5884	6169.167	6429.25	41.78
22-04-2024	5650	5650	5550	5550	1100	5799	5875.5	6159.833	6418.5	39.44
23-04-2024	5650	5650	5525	5525	600	5791	5867.5	6150.167	6407.5	38.28
24-04-2024	5600	5750	5525	5525	1300	5784.5	5858.25	6140.667	6396.625	38.28
25-04-2024	5500	5650	5500	5650	800	5779.5	5850.75	6132.333	6386.5	47.26
26-04-2024	5500	5600	5475	5600	600	5776	5842.25	6123.167	6376	44.47
29-04-2024	5650	5650	5425	5425	300	5768	5831.25	6112.833	6364.125	36.38
30-04-2024	5650	5900	5400	5575	2200	5762	5826.75	6103.333	6352.375	45.53
02-05-2024	5425	5825	5425	5825	1700	5762.5	5825.5	6095.667	6342.25	56.70
03-05-2024	5850	5850	5700	5700	900	5761	5823.75	6087.167	6333.125	51.06
06-05-2024	5825	5850	5500	5500	3800	5742	5820.75	6077.167	6323.625	43.59
07-05-2024	5600	5700	5600	5600	500	5738	5818.75	6068.667	6315.125	47.71
08-05-2024	5800	5950	5800	5900	500	5740	5819.75	6061.667	6307.625	57.69
13-05-2024	5650	5900	5650	5750	800	5739	5819.5	6053.667	6299.125	52.31
14-05-2024	5775	5775	5775	5775	100	5739.5	5819.75	6045.333	6290.5	53.10
15-05-2024	5750	5775	5750	5775	200	5741	5819.75	6037.167	6282.375	53.10
16-05-2024	5850	6050	5825	6050	7700	5747.5	5821.75	6030.667	6276.75	61.24
20-05-2024	6025	6025	5800	5800	1100	5745.5	5820.75	6023.333	6269.75	52.35
21-05-2024	5600	5600	5600	5600	200	5739.5	5817.5	6014	6262.5	46.53
22-05-2024	5725	6200	5725	5975	1600	5741	5817.75	6008	6256.75	56.33
28-05-2024	5675	5850	5625	5650	2000	5738.5	5815.5	5999	6250	48.10
29-05-2024	5750	6625	5600	6000	14100	5744	5815	5993.167	6245	55.62

Mark

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

Detail

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